DAILY BULLETIN 03/25/24


Dividend data provided by Markit (*)
Summary

VOLUMEN
PRODUCTFUTURESCALLSPUTSTOTALRATIO CALL/PUT
IBEX - 35 6,221-- 6,221 -
MINI IBEX-35 1,603221234 2,058 0.94
MICRO IBEX-35 --- - -
IBEX BANCOS --- - -
IBEX ENERGIA --- - -
IBEX - 35 Impacto DIV 750-- 750 -
BONO 10 --- - -
ACCIONES 1561,4271,255 2,838 1.14
DIVIDENDOS --- - -
OPEN INTEREST
PRODUCTFUTURESCALLSPUTSTOTAL
IBEX - 3566,721--66,721
MINI IBEX-353,23779,67185,603168,511
MICRO IBEX-35----
IBEX BANCOS----
IBEX ENERGIA----
IBEX - 35 Impacto DIV5,275--5,275
BONO 10----
ACCIONES1,705,6781,467,0702,768,3255,941,073
DIVIDENDOS38,927--38,927




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


LAST BULLETIN
  • Monday
  • Tuesday
  • Wednesday
  • Thursday
  • Friday




  • IBEX-35 INDEX

    Previous Close10,943.2025/03/24
    IBEX - 35 Close 10,952.20





    FUTURES IBEX - 35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 10,905.6 10,914 10,936 10,8586,219 66,310
    17-May-24 10,867.0 10,881 10,881 10,8512 11
    21-Jun-24 10,878.0 - - -- 51
    20-Sep-24 10,872.0 - - -- -
    20-Dec-24 10,849.0 - - -- 343
    21-Mar-25 10,866.0 - - -- -
    20-Jun-25 10,735.0 - - -- -
    19-Sep-25 10,696.0 - - -- 3
    19-Dec-25 10,650.0 - - -- 1
    20-Mar-26 10,646.0 - - -- 2
    19-Jun-26 10,515.0 - - -- -
    18-Sep-26 10,463.0 - - -- -
    18-Dec-26 10,411.0 - - -- -
    18-Jun-27 10,254.0 - - -- -
    17-Dec-27 10,150.0 - - -- -
    16-Jun-28 10,025.0 - - -- -
    15-Dec-28 9,931.0 - - -- -




    Previous Close-25/03/24
    MINI IBEX-35 Close -





    FUTURES MINI IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-24 10,930.0 - - -- -
    05-Apr-24 10,938.0 - - -- -
    12-Apr-24 10,902.0 - - -- -
    19-Apr-24 10,905.6 10,915 10,935 10,8551,596 3,194
    17-May-24 10,867.0 10,885 10,885 10,8255 34
    21-Jun-24 10,878.0 11,000 11,000 11,0002 8
    20-Sep-24 10,872.0 - - -- -
    20-Dec-24 10,849.0 - - -- 1
    21-Mar-25 10,866.0 - - -- -
    20-Jun-25 10,735.0 - - -- -
    19-Sep-25 10,696.0 - - -- -
    19-Dec-25 10,650.0 - - -- -
    20-Mar-26 10,646.0 - - -- -
    19-Jun-26 10,515.0 - - -- -
    18-Sep-26 10,463.0 - - -- -
    18-Dec-26 10,411.0 - - -- -
    18-Jun-27 10,254.0 - - -- -
    17-Dec-27 10,150.0 - - -- -
    16-Jun-28 10,025.0 - - -- -
    15-Dec-28 9,931.0 - - -- -




    Previous Close-25/03/24
    MICRO IBEX-35 Close -





    FUTURES MICRO IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 10,905.6 - - -- -
    17-May-24 10,867.0 - - -- -




    Previous Close828.3025/03/24
    IBEX BANCOS Close 831.90





    FUTURES IBEX BANCOS
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 810.5 - - -- -
    17-May-24 806.0 - - -- -
    21-Jun-24 809.0 - - -- -
    20-Sep-24 816.0 - - -- -
    20-Dec-24 807.0 - - -- -
    21-Mar-25 811.0 - - -- -
    20-Jun-25 787.0 - - -- -
    19-Sep-25 791.0 - - -- -
    19-Dec-25 781.0 - - -- -
    20-Mar-26 784.0 - - -- -
    19-Jun-26 759.0 - - -- -
    18-Sep-26 763.0 - - -- -
    18-Dec-26 752.0 - - -- -
    18-Jun-27 731.0 - - -- -
    17-Dec-27 724.0 - - -- -
    16-Jun-28 704.0 - - -- -
    15-Dec-28 698.0 - - -- -




    Previous Close1,378.5025/03/24
    IBEX ENERGIA Close 1,385.50





    FUTURES IBEX ENERGIA
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 1,387.9 - - -- -
    17-May-24 1,392.0 - - -- -
    21-Jun-24 1,397.0 - - -- -
    20-Sep-24 1,362.0 - - -- -
    20-Dec-24 1,369.0 - - -- -
    21-Mar-25 1,352.0 - - -- -
    20-Jun-25 1,358.0 - - -- -
    19-Sep-25 1,323.0 - - -- -
    19-Dec-25 1,327.0 - - -- -
    20-Mar-26 1,305.0 - - -- -
    19-Jun-26 1,311.0 - - -- -
    18-Sep-26 1,275.0 - - -- -
    18-Dec-26 1,280.0 - - -- -
    18-Jun-27 1,260.0 - - -- -
    17-Dec-27 1,229.0 - - -- -
    16-Jun-28 1,209.0 - - -- -
    15-Dec-28 1,179.0 - - -- -




    Previous Close61.6025/03/24
    IBEX - 35 Impacto DIV Close 61.60





    FUTURES IBEX - 35 Impacto DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 160.0 - - -- -
    17-May-24 239.0 - - -- -
    21-Jun-24 262.0 - - -- -
    20-Dec-24 476.0 - - -750 2,075
    19-Dec-25 471.0 - - -- 2,550
    18-Dec-26 460.0 - - -- 550
    17-Dec-27 439.0 - - -- 50
    15-Dec-28 421.0 - - -- 50




    STOCK FUTURES

    Previous Close111.1525/03/24
    ACCIONA Close 110.65





    FUTURES ACCIONA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 110.95 - - -- -
    17-May-24 111.29 - - -- -
    21-Jun-24 111.72 - - -- 247
    20-Sep-24 107.85 - - -- -
    20-Dec-24 108.68 - - -- -
    21-Mar-25 109.47 - - -- -
    20-Jun-25 110.13 - - -- -
    19-Sep-25 105.87 - - -- -
    19-Dec-25 106.45 - - -- -
    20-Mar-26 107.04 - - -- -
    19-Jun-26 107.67 - - -- -
    18-Sep-26 103.12 - - -- -
    18-Dec-26 103.65 - - -- -
    18-Jun-27 104.69 - - -- -
    17-Dec-27 100.49 - - -- -
    16-Jun-28 101.54 - - -- -
    15-Dec-28 97.38 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 110.95 - - -- -
    17-May-24 111.29 - - -- -
    21-Jun-24 111.72 - - -- -
    20-Sep-24 107.85 - - -- -
    20-Dec-24 108.68 - - -- -
    21-Mar-25 109.47 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 110.65 - - -- -




    Previous Close20.0025/03/24
    ACCIONA ENERGIA Close 19.68





    FUTURES ACCIONA ENERGIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 19.73 - - -- -
    17-May-24 19.79 - - -- -
    21-Jun-24 19.39 - - -- 5
    20-Sep-24 19.57 - - -- -
    20-Dec-24 19.72 - - -- -
    21-Mar-25 19.86 - - -- -
    20-Jun-25 19.50 - - -- -
    19-Sep-25 19.62 - - -- -
    19-Dec-25 19.73 - - -- -
    20-Mar-26 19.84 - - -- -
    19-Jun-26 19.48 - - -- -
    18-Sep-26 19.59 - - -- -
    18-Dec-26 19.69 - - -- -
    18-Jun-27 19.41 - - -- -
    17-Dec-27 19.61 - - -- -
    16-Jun-28 19.43 - - -- -
    15-Dec-28 19.64 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 19.73 - - -- -
    17-May-24 19.79 - - -- -
    21-Jun-24 19.39 - - -- -
    20-Sep-24 19.57 - - -- -
    20-Dec-24 19.72 - - -- -
    21-Mar-25 19.86 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 19.68 - - -- -




    Previous Close9.9725/03/24
    ACERINOX Close 10.08





    FUTURES ACERINOX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 10.10 - - -- -
    17-May-24 10.13 - - -- -
    21-Jun-24 10.17 - - -- 1
    20-Sep-24 9.95 - - -- -
    20-Dec-24 10.03 - - -- -
    21-Mar-25 9.79 - - -- -
    20-Jun-25 9.85 - - -- -
    19-Sep-25 9.60 - - -- -
    19-Dec-25 9.65 - - -- -
    20-Mar-26 9.39 - - -- -
    19-Jun-26 9.45 - - -- -
    18-Sep-26 9.18 - - -- -
    18-Dec-26 9.23 - - -- -
    18-Jun-27 9.01 - - -- -
    17-Dec-27 8.79 - - -- -
    16-Jun-28 8.56 - - -- -
    15-Dec-28 8.34 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 10.10 - - -- -
    17-May-24 10.13 - - -- -
    21-Jun-24 10.17 - - -- -
    20-Sep-24 9.95 - - -- -
    20-Dec-24 10.03 - - -- -
    21-Mar-25 9.79 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.08 - - -- -




    Previous Close40.4625/03/24
    ACS Close 40.07





    FUTURES ACS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 40.18 - - -- -
    17-May-24 40.30 - - -- -
    21-Jun-24 40.46 - - -- 5
    20-Sep-24 39.28 - - -- -
    20-Dec-24 39.59 - - -- -
    21-Mar-25 39.40 - - -- -
    20-Jun-25 39.64 - - -- -
    19-Sep-25 38.34 - - -- -
    19-Dec-25 38.55 - - -- -
    20-Mar-26 38.29 - - -- -
    19-Jun-26 38.51 - - -- -
    18-Sep-26 37.18 - - -- -
    18-Dec-26 37.37 - - -- -
    18-Jun-27 37.27 - - -- -
    17-Dec-27 36.10 - - -- -
    16-Jun-28 36.00 - - -- -
    15-Dec-28 34.84 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 40.18 - - -- -
    17-May-24 40.30 - - -- -
    21-Jun-24 40.46 - - -- -
    20-Sep-24 39.28 - - -- -
    20-Dec-24 39.59 - - -- -
    21-Mar-25 39.40 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 40.07 - - -- -




    Previous Close180.1025/03/24
    AENA Close 179.40





    FUTURES AENA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 179.89 - - -- -
    17-May-24 172.77 - - -- -
    21-Jun-24 173.43 - - -- 265
    20-Sep-24 175.01 - - -- -
    20-Dec-24 176.38 - - -- -
    21-Mar-25 177.65 - - -- -
    20-Jun-25 170.39 - - -- -
    19-Sep-25 171.41 - - -- -
    19-Dec-25 172.36 - - -- -
    20-Mar-26 173.33 - - -- -
    19-Jun-26 165.40 - - -- -
    18-Sep-26 166.29 - - -- -
    18-Dec-26 167.14 - - -- -
    18-Jun-27 159.80 - - -- -
    17-Dec-27 161.38 - - -- -
    16-Jun-28 153.94 - - -- -
    15-Dec-28 155.57 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 179.89 - - -- -
    17-May-24 172.77 - - -- -
    21-Jun-24 173.43 - - -- -
    20-Sep-24 175.01 - - -- -
    20-Dec-24 176.38 - - -- -
    21-Mar-25 177.65 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 179.40 - - -- -




    Previous Close8.0325/03/24
    ALMIRALL Close 8.05





    FUTURES ALMIRALL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 8.07 - - -- -
    17-May-24 8.09 - - -- -
    21-Jun-24 7.93 - - -- -
    20-Sep-24 8.00 - - -- -
    20-Dec-24 8.07 - - -- -
    21-Mar-25 8.13 - - -- -
    20-Jun-25 7.98 - - -- -
    19-Sep-25 8.03 - - -- -
    19-Dec-25 8.08 - - -- -
    20-Mar-26 8.12 - - -- -
    19-Jun-26 7.97 - - -- -
    18-Sep-26 8.02 - - -- -
    18-Dec-26 8.06 - - -- -
    18-Jun-27 7.94 - - -- -
    17-Dec-27 8.02 - - -- -
    16-Jun-28 7.91 - - -- -
    15-Dec-28 7.99 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 8.07 - - -- -
    17-May-24 8.09 - - -- -
    21-Jun-24 7.93 - - -- -
    20-Sep-24 8.00 - - -- -
    20-Dec-24 8.07 - - -- -
    21-Mar-25 8.13 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 8.05 - - -- -




    Previous Close59.3025/03/24
    AMADEUS Close 58.84





    FUTURES AMADEUS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 59.00 - - -- -
    17-May-24 59.18 - - -- -
    21-Jun-24 59.41 59.30 59.30 59.301 22
    20-Sep-24 59.15 - - -- -
    20-Dec-24 59.61 - - -- -
    21-Mar-25 59.52 - - -- -
    20-Jun-25 59.89 - - -- -
    19-Sep-25 59.36 - - -- -
    19-Dec-25 59.69 - - -- -
    20-Mar-26 59.45 - - -- -
    19-Jun-26 59.80 - - -- -
    18-Sep-26 59.16 - - -- -
    18-Dec-26 59.47 - - -- -
    18-Jun-27 59.47 - - -- -
    17-Dec-27 58.97 - - -- -
    16-Jun-28 58.86 - - -- -
    15-Dec-28 58.39 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 59.00 - - -- -
    17-May-24 59.18 - - -- -
    21-Jun-24 59.41 - - -- -
    20-Sep-24 59.15 - - -- -
    20-Dec-24 59.61 - - -- -
    21-Mar-25 59.52 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 58.84 - - -- -




    Previous Close11.3525/03/24
    APPLUS SERVICES Close 11.43





    FUTURES APPLUS SERVICES
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Jun-24 11.54 - - -- -
    20-Sep-24 11.65 - - -- -
    20-Dec-24 11.74 - - -- -
    21-Mar-25 11.82 - - -- -
    20-Jun-25 11.89 - - -- -
    19-Sep-25 11.97 - - -- -
    19-Dec-25 12.04 - - -- -
    20-Mar-26 12.10 - - -- -
    19-Jun-26 12.18 - - -- -
    18-Dec-26 12.31 - - -- -
    18-Jun-27 12.44 - - -- -
    17-Dec-27 12.57 - - -- -
    16-Jun-28 12.70 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    21-Jun-24 11.54 - - -- -
    20-Sep-24 11.65 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.43 - - -- -




    Previous Close24.9925/03/24
    ARCELORMITTAL Close 25.19





    FUTURES ARCELORMITTAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 25.25 - - -- -
    17-May-24 25.14 - - -- -
    21-Jun-24 25.23 - - -- 10
    20-Sep-24 25.46 - - -- -
    20-Dec-24 25.47 - - -- -
    21-Mar-25 25.65 - - -- -
    20-Jun-25 25.61 - - -- -
    19-Sep-25 25.77 - - -- -
    19-Dec-25 25.72 - - -- -
    20-Mar-26 25.86 - - -- -
    19-Jun-26 25.82 - - -- -
    18-Sep-26 25.96 - - -- -
    18-Dec-26 25.91 - - -- -
    18-Jun-27 25.98 - - -- -
    17-Dec-27 26.05 - - -- -
    16-Jun-28 26.13 - - -- -
    15-Dec-28 26.23 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 25.25 - - -- -
    17-May-24 25.14 - - -- -
    21-Jun-24 25.23 - - -- -
    20-Sep-24 25.46 - - -- -
    20-Dec-24 25.47 - - -- -
    21-Mar-25 25.65 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 25.19 - - -- -




    Previous Close4.2625/03/24
    ATRESMEDIA Close 4.27





    FUTURES ATRESMEDIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 4.29 - - -- -
    17-May-24 4.30 - - -- -
    21-Jun-24 4.08 - - -- -
    20-Sep-24 4.11 - - -- -
    20-Dec-24 3.96 - - -- -
    21-Mar-25 3.99 - - -- -
    20-Jun-25 3.80 - - -- -
    19-Sep-25 3.82 - - -- -
    19-Dec-25 3.66 - - -- -
    20-Mar-26 3.68 - - -- -
    19-Jun-26 3.46 - - -- -
    18-Sep-26 3.48 - - -- -
    18-Dec-26 3.31 - - -- -
    18-Jun-27 3.08 - - -- -
    17-Dec-27 2.93 - - -- -
    16-Jun-28 2.69 - - -- -
    15-Dec-28 2.54 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 4.29 - - -- -
    17-May-24 4.30 - - -- -
    21-Jun-24 4.08 - - -- -
    20-Sep-24 4.11 - - -- -
    20-Dec-24 3.96 - - -- -
    21-Mar-25 3.99 - - -- -




    Previous Close1.3825/03/24
    AUDAX RENOV Close 1.41





    FUTURES AUDAX RENOV
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.41 - - -- -




    Previous Close33.4525/03/24
    AUXIL. FF.CC Close 33.20





    FUTURES AUXIL. FF.CC
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 33.20 - - -- -




    Previous Close1.4425/03/24
    B.SABADELL Close 1.43





    FUTURES B.SABADELL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 1.41 - - -- -
    17-May-24 1.41 - - -- -
    21-Jun-24 1.42 1.40 1.40 1.4050 -
    20-Sep-24 1.43 - - -- -
    20-Dec-24 1.44 - - -- -
    21-Mar-25 1.42 - - -- -
    20-Jun-25 1.40 - - -- -
    19-Sep-25 1.41 - - -- -
    19-Dec-25 1.42 - - -- -
    20-Mar-26 1.39 - - -- -
    19-Jun-26 1.37 - - -- -
    18-Sep-26 1.38 - - -- -
    18-Dec-26 1.39 - - -- -
    18-Jun-27 1.34 - - -- -
    17-Dec-27 1.35 - - -- -
    16-Jun-28 1.30 - - -- -
    15-Dec-28 1.32 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 1.41 - - -- -
    17-May-24 1.41 - - -- -
    21-Jun-24 1.42 - - -- -
    20-Sep-24 1.43 - - -- -
    20-Dec-24 1.44 - - -- -
    21-Mar-25 1.42 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.43 - - -- -




    Previous Close6.7025/03/24
    BANKINTER Close 6.75





    FUTURES BANKINTER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 6.66 - - -- -
    17-May-24 6.68 - - -- -
    21-Jun-24 6.71 - - -- -
    20-Sep-24 6.67 - - -- -
    20-Dec-24 6.60 - - -- -
    21-Mar-25 6.53 - - -- -
    20-Jun-25 6.43 - - -- -
    19-Sep-25 6.36 - - -- -
    19-Dec-25 6.29 - - -- -
    20-Mar-26 6.23 - - -- -
    19-Jun-26 6.14 - - -- -
    18-Sep-26 6.07 - - -- -
    18-Dec-26 5.99 - - -- -
    18-Jun-27 5.78 - - -- -
    17-Dec-27 5.63 - - -- -
    16-Jun-28 5.41 - - -- -
    15-Dec-28 5.26 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 6.66 - - -- -
    17-May-24 6.68 - - -- -
    21-Jun-24 6.71 - - -- -
    20-Sep-24 6.67 - - -- -
    20-Dec-24 6.60 - - -- -
    21-Mar-25 6.53 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.75 - - -- -




    Previous Close10.9025/03/24
    BBVA Close 10.86





    FUTURES BBVA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-24 10.86 - - -- -
    05-Apr-24 10.87 - - -- -
    12-Apr-24 10.49 - - -- -
    19-Apr-24 10.49 - - -- -
    17-May-24 10.53 - - -- -
    21-Jun-24 10.57 10.66 10.66 10.661 26,971
    20-Sep-24 10.66 - - -- -
    20-Dec-24 10.55 - - -- 10,000
    21-Mar-25 10.63 - - -- -
    20-Jun-25 10.28 - - -- -
    19-Sep-25 10.35 - - -- -
    19-Dec-25 10.23 - - -- -
    20-Mar-26 10.29 - - -- -
    19-Jun-26 9.93 - - -- -
    18-Sep-26 9.98 - - -- -
    18-Dec-26 9.87 - - -- -
    18-Jun-27 9.56 - - -- -
    17-Dec-27 9.50 - - -- -
    16-Jun-28 9.21 - - -- -
    15-Dec-28 9.15 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 10.49 - - -- -
    17-May-24 10.53 - - -- -
    21-Jun-24 10.57 - - -- 6,911
    20-Sep-24 10.66 - - -- -
    20-Dec-24 10.55 - - -- -
    21-Mar-25 10.63 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.86 - - -- -




    Previous Close4.7425/03/24
    CAIXABANK Close 4.78





    FUTURES CAIXABANK
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 4.40 - - -- -
    17-May-24 4.42 - - -- -
    21-Jun-24 4.43 - - -- 110
    20-Sep-24 4.47 - - -- -
    20-Dec-24 4.39 - - -- -
    21-Mar-25 4.43 - - -- -
    20-Jun-25 4.15 - - -- -
    19-Sep-25 4.18 - - -- -
    19-Dec-25 4.10 - - -- -
    20-Mar-26 4.12 - - -- -
    19-Jun-26 3.87 - - -- -
    18-Sep-26 3.89 - - -- -
    18-Dec-26 3.80 - - -- -
    18-Jun-27 3.58 - - -- -
    17-Dec-27 3.51 - - -- -
    16-Jun-28 3.29 - - -- -
    15-Dec-28 3.22 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 4.40 - - -- -
    17-May-24 4.42 - - -- -
    21-Jun-24 4.43 - - -- 1,250
    20-Sep-24 4.47 - - -- -
    20-Dec-24 4.39 - - -- -
    21-Mar-25 4.43 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.78 - - -- -




    Previous Close33.4825/03/24
    CELLNEX Close 33.06





    FUTURES CELLNEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 33.15 - - -- -
    17-May-24 33.25 - - -- -
    21-Jun-24 33.36 - - -- -
    20-Sep-24 33.67 - - -- -
    20-Dec-24 33.89 - - -- -
    21-Mar-25 34.13 - - -- -
    20-Jun-25 34.32 - - -- -
    19-Sep-25 34.53 - - -- -
    19-Dec-25 34.68 - - -- -
    20-Mar-26 34.88 - - -- -
    19-Jun-26 35.07 - - -- -
    18-Sep-26 35.26 - - -- -
    18-Dec-26 35.40 - - -- -
    18-Jun-27 35.74 - - -- -
    17-Dec-27 36.06 - - -- -
    16-Jun-28 36.43 - - -- -
    15-Dec-28 36.78 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 33.15 - - -- -
    17-May-24 33.25 - - -- -
    21-Jun-24 33.36 - - -- -
    20-Sep-24 33.67 - - -- -
    20-Dec-24 33.89 - - -- -
    21-Mar-25 34.13 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 33.06 - - -- -




    Previous Close26.1025/03/24
    CIE AUTOMOTIVE Close 26.08





    FUTURES CIE AUTOMOTIVE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 26.15 - - -- -
    17-May-24 26.23 - - -- -
    21-Jun-24 26.33 - - -- -
    20-Sep-24 26.12 - - -- -
    20-Dec-24 26.32 - - -- -
    21-Mar-25 26.01 - - -- -
    20-Jun-25 26.17 - - -- -
    19-Sep-25 25.82 - - -- -
    19-Dec-25 25.97 - - -- -
    20-Mar-26 25.56 - - -- -
    19-Jun-26 25.71 - - -- -
    18-Sep-26 25.29 - - -- -
    18-Dec-26 25.42 - - -- -
    18-Jun-27 25.10 - - -- -
    17-Dec-27 24.78 - - -- -
    16-Jun-28 24.43 - - -- -
    15-Dec-28 24.09 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 26.15 - - -- -
    17-May-24 26.23 - - -- -
    21-Jun-24 26.33 - - -- -
    20-Sep-24 26.12 - - -- -
    20-Dec-24 26.32 - - -- -
    21-Mar-25 26.01 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 26.08 - - -- -




    Previous Close5.3525/03/24
    COLONIAL Close 5.39





    FUTURES COLONIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 5.40 - - -- -
    17-May-24 5.42 - - -- -
    21-Jun-24 5.44 - - -- -
    20-Sep-24 5.21 - - -- -
    20-Dec-24 5.25 - - -- -
    21-Mar-25 5.29 - - -- -
    20-Jun-25 5.32 - - -- -
    19-Sep-25 5.08 - - -- -
    19-Dec-25 5.11 - - -- -
    20-Mar-26 5.14 - - -- -
    19-Jun-26 5.17 - - -- -
    18-Sep-26 4.90 - - -- -
    18-Dec-26 4.93 - - -- -
    18-Jun-27 4.98 - - -- -
    17-Dec-27 4.73 - - -- -
    16-Jun-28 4.78 - - -- -
    15-Dec-28 4.54 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 5.40 - - -- -
    17-May-24 5.42 - - -- -
    21-Jun-24 5.44 - - -- -
    20-Sep-24 5.21 - - -- -
    20-Dec-24 5.25 - - -- -
    21-Mar-25 5.29 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 5.39 - - -- -




    Previous Close0.5425/03/24
    D. FELGUERA Close 0.53





    FUTURES D. FELGUERA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.53 - - -- -




    Previous Close15.5625/03/24
    EBRO FOODS Close 15.58





    FUTURES EBRO FOODS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 15.40 - - -- -
    17-May-24 15.45 - - -- -
    21-Jun-24 15.51 - - -- -
    20-Sep-24 15.43 - - -- -
    20-Dec-24 15.33 - - -- -
    21-Mar-25 15.44 - - -- -
    20-Jun-25 15.34 - - -- -
    19-Sep-25 15.24 - - -- -
    19-Dec-25 15.13 - - -- -
    20-Mar-26 15.22 - - -- -
    19-Jun-26 15.12 - - -- -
    18-Sep-26 15.01 - - -- -
    18-Dec-26 14.90 - - -- -
    18-Jun-27 14.85 - - -- -
    17-Dec-27 14.59 - - -- -
    16-Jun-28 14.54 - - -- -
    15-Dec-28 14.30 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 15.40 - - -- -
    17-May-24 15.45 - - -- -
    21-Jun-24 15.51 - - -- -
    20-Sep-24 15.43 - - -- -
    20-Dec-24 15.33 - - -- -
    21-Mar-25 15.44 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.58 - - -- -




    Previous Close13.4225/03/24
    ENAGAS Close 13.58





    FUTURES ENAGAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 13.62 - - -- -
    17-May-24 13.66 - - -- -
    21-Jun-24 13.71 - - -- 14
    20-Sep-24 12.78 - - -- -
    20-Dec-24 12.48 - - -- -
    21-Mar-25 12.57 - - -- -
    20-Jun-25 12.64 - - -- -
    19-Sep-25 12.12 - - -- -
    19-Dec-25 11.78 - - -- -
    20-Mar-26 11.84 - - -- -
    19-Jun-26 11.91 - - -- -
    18-Sep-26 11.37 - - -- -
    18-Dec-26 11.43 - - -- -
    18-Jun-27 11.14 - - -- -
    17-Dec-27 10.64 - - -- -
    16-Jun-28 10.24 - - -- -
    15-Dec-28 9.64 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 13.62 - - -- -
    17-May-24 13.66 - - -- -
    21-Jun-24 13.71 - - -- -
    20-Sep-24 12.78 - - -- -
    20-Dec-24 12.48 - - -- -
    21-Mar-25 12.57 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.58 - - -- -




    Previous Close3.1325/03/24
    ENCE Close 3.14





    FUTURES ENCE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 3.15 - - -- -
    17-May-24 3.16 - - -- -
    21-Jun-24 3.17 - - -- -
    20-Sep-24 3.20 - - -- -
    20-Dec-24 3.19 - - -- -
    21-Mar-25 3.21 - - -- -
    20-Jun-25 3.19 - - -- -
    19-Sep-25 3.18 - - -- -
    19-Dec-25 3.15 - - -- -
    20-Mar-26 3.16 - - -- -
    19-Jun-26 3.13 - - -- -
    18-Sep-26 3.09 - - -- -
    18-Dec-26 3.04 - - -- -
    18-Jun-27 3.01 - - -- -
    17-Dec-27 2.86 - - -- -
    16-Jun-28 2.80 - - -- -
    15-Dec-28 2.65 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 3.15 - - -- -
    17-May-24 3.16 - - -- -
    21-Jun-24 3.17 - - -- -
    20-Sep-24 3.20 - - -- -
    20-Dec-24 3.19 - - -- -
    21-Mar-25 3.21 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.14 - - -- -




    Previous Close16.6425/03/24
    ENDESA Close 16.74





    FUTURES ENDESA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 16.78 - - -- -
    17-May-24 16.83 - - -- -
    21-Jun-24 16.90 - - -- 31
    20-Sep-24 16.55 - - -- -
    20-Dec-24 16.68 - - -- -
    21-Mar-25 16.24 - - -- -
    20-Jun-25 16.34 - - -- -
    19-Sep-25 15.88 - - -- -
    19-Dec-25 15.97 - - -- -
    20-Mar-26 15.40 - - -- -
    19-Jun-26 15.49 - - -- -
    18-Sep-26 14.92 - - -- -
    18-Dec-26 14.99 - - -- -
    18-Jun-27 14.38 - - -- -
    17-Dec-27 13.76 - - -- -
    16-Jun-28 13.14 - - -- -
    15-Dec-28 12.52 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 16.78 - - -- -
    17-May-24 16.83 - - -- -
    21-Jun-24 16.90 - - -- -
    20-Sep-24 16.55 - - -- -
    20-Dec-24 16.68 - - -- -
    21-Mar-25 16.24 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 16.74 - - -- -




    Previous Close3.1625/03/24
    FAES Close 3.19





    FUTURES FAES
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.19 - - -- -




    Previous Close12.2025/03/24
    FCC Close 12.12





    FUTURES FCC
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 12.15 - - -- -
    17-May-24 12.19 - - -- -
    21-Jun-24 12.24 - - -- -
    20-Sep-24 11.83 - - -- -
    20-Dec-24 11.93 - - -- -
    21-Mar-25 12.01 - - -- -
    20-Jun-25 12.09 - - -- -
    19-Sep-25 11.62 - - -- -
    19-Dec-25 11.69 - - -- -
    20-Mar-26 11.75 - - -- -
    19-Jun-26 11.82 - - -- -
    18-Sep-26 11.34 - - -- -
    18-Dec-26 11.40 - - -- -
    18-Jun-27 11.52 - - -- -
    17-Dec-27 11.08 - - -- -
    16-Jun-28 11.19 - - -- -
    15-Dec-28 10.74 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 12.15 - - -- -
    17-May-24 12.19 - - -- -
    21-Jun-24 12.24 - - -- -
    20-Sep-24 11.83 - - -- -
    20-Dec-24 11.93 - - -- -
    21-Mar-25 12.01 - - -- -




    Previous Close36.9225/03/24
    FERROVIAL Close 36.96





    FUTURES FERROVIAL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 37.06 - - -- -
    17-May-24 37.17 - - -- -
    21-Jun-24 37.32 - - -- 110
    20-Sep-24 37.41 - - -- -
    20-Dec-24 37.31 - - -- -
    21-Mar-25 37.58 - - -- -
    20-Jun-25 37.81 - - -- -
    19-Sep-25 37.79 - - -- -
    19-Dec-25 37.61 - - -- -
    20-Mar-26 37.82 - - -- -
    19-Jun-26 38.04 - - -- -
    18-Sep-26 37.99 - - -- -
    18-Dec-26 37.79 - - -- -
    18-Jun-27 38.18 - - -- -
    17-Dec-27 37.91 - - -- -
    16-Jun-28 38.31 - - -- -
    15-Dec-28 38.06 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 37.06 - - -- -
    17-May-24 37.17 - - -- -
    21-Jun-24 37.32 - - -- -
    20-Sep-24 37.41 - - -- -
    20-Dec-24 37.31 - - -- -
    21-Mar-25 37.58 - - -- -
    31-Dec-99 36.96 - - -- -




    Previous Close21.8425/03/24
    FLUIDRA Close 21.84





    FUTURES FLUIDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 21.90 - - -- -
    17-May-24 21.97 - - -- -
    21-Jun-24 22.05 - - -- -
    20-Sep-24 21.95 - - -- -
    20-Dec-24 21.87 - - -- -
    21-Mar-25 22.03 - - -- -
    20-Jun-25 22.16 - - -- -
    19-Sep-25 22.01 - - -- -
    19-Dec-25 21.84 - - -- -
    20-Mar-26 21.96 - - -- -
    19-Jun-26 22.09 - - -- -
    18-Sep-26 21.88 - - -- -
    18-Dec-26 21.66 - - -- -
    18-Jun-27 21.88 - - -- -
    17-Dec-27 21.39 - - -- -
    16-Jun-28 21.61 - - -- -
    15-Dec-28 21.08 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 21.90 - - -- -
    17-May-24 21.97 - - -- -
    21-Jun-24 22.05 - - -- -
    20-Sep-24 21.95 - - -- -
    20-Dec-24 21.87 - - -- -
    21-Mar-25 22.03 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 21.84 - - -- -




    Previous Close34.1025/03/24
    G.CATALANA O Close 34.95





    FUTURES G.CATALANA O
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 34.95 - - -- -




    Previous Close2.9225/03/24
    GESTAMP Close 2.92





    FUTURES GESTAMP
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.92 - - -- -




    Previous Close24.3225/03/24
    GRENERGY Close 24.64





    FUTURES GRENERGY
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 24.64 - - -- -




    Previous Close7.9125/03/24
    GRIFOLS Close 8.16





    FUTURES GRIFOLS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 8.18 - - -- -
    17-May-24 8.21 - - -- -
    21-Jun-24 8.24 - - -- 281
    20-Sep-24 8.31 - - -- -
    20-Dec-24 8.38 - - -- -
    21-Mar-25 8.44 - - -- -
    20-Jun-25 8.49 - - -- -
    19-Sep-25 8.54 - - -- -
    19-Dec-25 8.59 - - -- -
    20-Mar-26 8.64 - - -- -
    19-Jun-26 8.69 - - -- -
    18-Sep-26 8.74 - - -- -
    18-Dec-26 8.69 - - -- -
    18-Jun-27 8.68 - - -- -
    17-Dec-27 8.77 - - -- -
    16-Jun-28 8.66 - - -- -
    15-Dec-28 8.75 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 8.18 - - -- -
    17-May-24 8.21 - - -- -
    21-Jun-24 8.24 - - -- -
    20-Sep-24 8.31 - - -- -
    20-Dec-24 8.38 - - -- -
    21-Mar-25 8.44 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 8.16 - - -- -




    Previous Close5.6325/03/24
    GRIFOLS B Close 5.79





    FUTURES GRIFOLS B
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 5.79 - - -- -




    Previous Close1.9225/03/24
    IAG Close 1.90





    FUTURES IAG
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 1.90 - - -- -
    17-May-24 1.91 - - -- -
    21-Jun-24 1.92 - - -- 200
    20-Sep-24 1.93 - - -- -
    20-Dec-24 1.95 - - -- -
    21-Mar-25 1.96 - - -- -
    20-Jun-25 1.97 - - -- -
    19-Sep-25 1.99 - - -- -
    19-Dec-25 1.96 - - -- -
    20-Mar-26 1.97 - - -- -
    19-Jun-26 1.98 - - -- -
    18-Sep-26 1.94 - - -- -
    18-Dec-26 1.91 - - -- -
    18-Jun-27 1.92 - - -- -
    17-Dec-27 1.86 - - -- -
    16-Jun-28 1.88 - - -- -
    15-Dec-28 1.82 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 1.90 - - -- -
    17-May-24 1.91 - - -- -
    21-Jun-24 1.92 - - -- -
    20-Sep-24 1.93 - - -- -
    20-Dec-24 1.95 - - -- -
    21-Mar-25 1.96 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.90 - - -- -




    Previous Close11.2925/03/24
    IBERDROLA Close 11.38





    FUTURES IBERDROLA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-24 11.38 - - -- -
    05-Apr-24 11.39 - - -- -
    12-Apr-24 11.40 - - -- -
    19-Apr-24 11.41 - - -- -
    17-May-24 11.45 - - -- -
    21-Jun-24 11.49 - - -- 4,597
    20-Sep-24 11.24 - - -- -
    20-Dec-24 11.33 - - -- -
    21-Mar-25 11.20 - - -- -
    20-Jun-25 11.27 - - -- -
    19-Sep-25 10.98 - - -- -
    19-Dec-25 11.05 - - -- -
    20-Mar-26 10.90 - - -- -
    19-Jun-26 10.96 - - -- -
    18-Sep-26 10.68 - - -- -
    18-Dec-26 10.73 - - -- -
    18-Jun-27 10.63 - - -- -
    17-Dec-27 10.39 - - -- -
    16-Jun-28 10.30 - - -- -
    15-Dec-28 10.08 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 11.41 - - -- -
    17-May-24 11.45 - - -- -
    21-Jun-24 11.49 - - -- -
    20-Sep-24 11.24 - - -- -
    20-Dec-24 11.33 - - -- -
    21-Mar-25 11.20 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 11.38 - - -- -




    Previous Close46.2325/03/24
    INDITEX Close 45.76





    FUTURES INDITEX
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-24 45.78 - - -- -
    05-Apr-24 45.82 - - -- -
    12-Apr-24 45.85 - - -- -
    19-Apr-24 45.89 - - -- -
    17-May-24 45.25 - - -- -
    21-Jun-24 45.43 45.31 45.39 45.3086 434
    20-Sep-24 45.84 - - -- -
    20-Dec-24 45.93 - - -- -
    21-Mar-25 46.26 - - -- -
    20-Jun-25 45.78 - - -- -
    19-Sep-25 46.05 - - -- -
    19-Dec-25 46.04 - - -- -
    20-Mar-26 46.30 - - -- -
    19-Jun-26 45.84 - - -- -
    18-Sep-26 46.10 - - -- -
    18-Dec-26 46.08 - - -- -
    18-Jun-27 45.88 - - -- -
    17-Dec-27 46.11 - - -- -
    16-Jun-28 45.92 - - -- -
    15-Dec-28 46.19 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 45.89 - - -- -
    17-May-24 45.25 - - -- -
    21-Jun-24 45.43 - - -- -
    20-Sep-24 45.84 - - -- -
    20-Dec-24 45.93 - - -- -
    21-Mar-25 46.26 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 45.76 - - -- -




    Previous Close18.4025/03/24
    INDRA Close 18.47





    FUTURES INDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 18.52 - - -- -
    17-May-24 18.58 - - -- -
    21-Jun-24 18.65 - - -- 21
    20-Sep-24 18.57 - - -- -
    20-Dec-24 18.71 - - -- -
    21-Mar-25 18.85 - - -- -
    20-Jun-25 18.96 - - -- -
    19-Sep-25 18.78 - - -- -
    19-Dec-25 18.88 - - -- -
    20-Mar-26 18.99 - - -- -
    19-Jun-26 19.10 - - -- -
    18-Sep-26 18.89 - - -- -
    18-Dec-26 18.98 - - -- -
    18-Jun-27 19.18 - - -- -
    17-Dec-27 19.04 - - -- -
    16-Jun-28 19.24 - - -- -
    15-Dec-28 19.11 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 18.52 - - -- -
    17-May-24 18.58 - - -- -
    21-Jun-24 18.65 - - -- 700
    20-Sep-24 18.57 - - -- -
    20-Dec-24 18.71 - - -- -
    21-Mar-25 18.85 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 18.47 - - -- -




    Previous Close79.7025/03/24
    LABORAT. ROVI Close 80.40





    FUTURES LABORAT. ROVI
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 80.62 - - -- -
    17-May-24 80.87 - - -- -
    21-Jun-24 81.17 - - -- 35
    20-Sep-24 80.81 - - -- -
    20-Dec-24 81.44 - - -- -
    21-Mar-25 82.02 - - -- -
    20-Jun-25 82.53 - - -- -
    19-Sep-25 81.93 - - -- -
    19-Dec-25 82.39 - - -- -
    20-Mar-26 82.85 - - -- -
    19-Jun-26 83.34 - - -- -
    18-Sep-26 82.60 - - -- -
    18-Dec-26 83.03 - - -- -
    18-Jun-27 83.89 - - -- -
    17-Dec-27 83.25 - - -- -
    16-Jun-28 84.13 - - -- -
    15-Dec-28 83.54 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 80.62 - - -- -
    17-May-24 80.87 - - -- -
    21-Jun-24 81.17 - - -- -
    20-Sep-24 80.81 - - -- -
    20-Dec-24 81.44 - - -- -
    21-Mar-25 82.02 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 80.40 - - -- -




    Previous Close0.8825/03/24
    LINEA DIRECTA Close 0.89





    FUTURES LINEA DIRECTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.89 - - -- -




    Previous Close25.3425/03/24
    LOGISTA Close 25.28





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




    Previous Close2.1725/03/24
    MAPFRE Close 2.28





    FUTURES MAPFRE
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 2.29 - - -- -
    17-May-24 2.29 - - -- -
    21-Jun-24 2.21 - - -- -
    20-Sep-24 2.23 - - -- -
    20-Dec-24 2.18 - - -- -
    21-Mar-25 2.20 - - -- -
    20-Jun-25 2.12 - - -- -
    19-Sep-25 2.14 - - -- -
    19-Dec-25 2.08 - - -- -
    20-Mar-26 2.09 - - -- -
    19-Jun-26 2.01 - - -- -
    18-Sep-26 2.02 - - -- -
    18-Dec-26 1.96 - - -- -
    18-Jun-27 1.88 - - -- -
    17-Dec-27 1.83 - - -- -
    16-Jun-28 1.76 - - -- -
    15-Dec-28 1.70 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.28 - - -- -




    Previous Close7.2625/03/24
    MELIA HOTELS Close 7.35





    FUTURES MELIA HOTELS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 7.37 - - -- -
    17-May-24 7.39 - - -- -
    21-Jun-24 7.42 - - -- -
    20-Sep-24 7.37 - - -- -
    20-Dec-24 7.43 - - -- -
    21-Mar-25 7.48 - - -- -
    20-Jun-25 7.53 - - -- -
    19-Sep-25 7.45 - - -- -
    19-Dec-25 7.49 - - -- -
    20-Mar-26 7.53 - - -- -
    19-Jun-26 7.58 - - -- -
    18-Sep-26 7.49 - - -- -
    18-Dec-26 7.53 - - -- -
    18-Jun-27 7.61 - - -- -
    17-Dec-27 7.54 - - -- -
    16-Jun-28 7.62 - - -- -
    15-Dec-28 7.55 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 7.37 - - -- -
    17-May-24 7.39 - - -- -
    21-Jun-24 7.42 - - -- -
    20-Sep-24 7.37 - - -- -
    20-Dec-24 7.43 - - -- -
    21-Mar-25 7.48 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.35 - - -- -




    Previous Close9.5025/03/24
    MERLIN Close 9.59





    FUTURES MERLIN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 9.62 - - -- -
    17-May-24 9.41 - - -- -
    21-Jun-24 9.44 - - -- -
    20-Sep-24 9.53 - - -- -
    20-Dec-24 9.38 - - -- -
    21-Mar-25 9.44 - - -- -
    20-Jun-25 9.23 - - -- -
    19-Sep-25 9.28 - - -- -
    19-Dec-25 9.10 - - -- -
    20-Mar-26 9.15 - - -- -
    19-Jun-26 8.91 - - -- -
    18-Sep-26 8.96 - - -- -
    18-Dec-26 8.74 - - -- -
    18-Jun-27 8.52 - - -- -
    17-Dec-27 8.34 - - -- -
    16-Jun-28 8.12 - - -- -
    15-Dec-28 7.94 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 9.62 - - -- -
    17-May-24 9.41 - - -- -
    21-Jun-24 9.44 - - -- -
    20-Sep-24 9.53 - - -- -
    20-Dec-24 9.38 - - -- -
    21-Mar-25 9.44 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 9.59 - - -- -




    Previous Close19.6925/03/24
    NATURGY Close 19.85





    FUTURES NATURGY
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 19.50 - - -- -
    17-May-24 19.56 - - -- -
    21-Jun-24 19.64 19.52 19.52 19.5210 335
    20-Sep-24 19.29 - - -- -
    20-Dec-24 19.01 - - -- -
    21-Mar-25 19.15 - - -- -
    20-Jun-25 18.84 - - -- -
    19-Sep-25 18.53 - - -- -
    19-Dec-25 18.29 - - -- -
    20-Mar-26 18.39 - - -- -
    19-Jun-26 18.15 - - -- -
    18-Sep-26 17.91 - - -- -
    18-Dec-26 17.65 - - -- -
    18-Jun-27 17.49 - - -- -
    17-Dec-27 17.00 - - -- -
    16-Jun-28 16.85 - - -- -
    15-Dec-28 16.37 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 19.50 - - -- -
    17-May-24 19.56 - - -- -
    21-Jun-24 19.64 - - -- -
    20-Sep-24 19.29 - - -- -
    20-Dec-24 19.01 - - -- -
    21-Mar-25 19.15 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 19.85 - - -- -




    Previous Close0.3325/03/24
    OBRASCON HUARTE Close 0.33





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.33 - - -- -




    Previous Close28.4825/03/24
    PHARMA MAR Close 28.04





    FUTURES PHARMA MAR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 28.12 - - -- -
    17-May-24 28.20 - - -- -
    21-Jun-24 28.31 - - -- -
    20-Sep-24 27.91 - - -- -
    20-Dec-24 28.13 - - -- -
    21-Mar-25 28.34 - - -- -
    20-Jun-25 28.51 - - -- -
    19-Sep-25 28.03 - - -- -
    19-Dec-25 28.19 - - -- -
    20-Mar-26 28.34 - - -- -
    19-Jun-26 28.51 - - -- -
    18-Sep-26 28.02 - - -- -
    18-Dec-26 28.16 - - -- -
    18-Jun-27 28.45 - - -- -
    17-Dec-27 28.09 - - -- -
    16-Jun-28 28.38 - - -- -
    15-Dec-28 28.04 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 28.12 - - -- -
    17-May-24 28.20 - - -- -
    21-Jun-24 28.31 - - -- -
    20-Sep-24 27.91 - - -- -
    20-Dec-24 28.13 - - -- -
    21-Mar-25 28.34 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 28.04 - - -- -




    Previous Close1.5625/03/24
    PROSEGUR Close 1.53





    FUTURES PROSEGUR
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.53 - - -- -




    Previous Close15.9725/03/24
    REDEIA Close 15.91





    FUTURES REDEIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 15.95 - - -- -
    17-May-24 16.00 - - -- -
    21-Jun-24 16.06 - - -- 3
    20-Sep-24 15.48 - - -- -
    20-Dec-24 15.60 - - -- -
    21-Mar-25 15.49 - - -- -
    20-Jun-25 15.58 - - -- -
    19-Sep-25 15.09 - - -- -
    19-Dec-25 15.17 - - -- -
    20-Mar-26 15.04 - - -- -
    19-Jun-26 15.12 - - -- -
    18-Sep-26 14.62 - - -- -
    18-Dec-26 14.70 - - -- -
    18-Jun-27 14.62 - - -- -
    17-Dec-27 14.18 - - -- -
    16-Jun-28 14.11 - - -- -
    15-Dec-28 13.67 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 15.95 - - -- -
    17-May-24 16.00 - - -- -
    21-Jun-24 16.06 - - -- -
    20-Sep-24 15.48 - - -- -
    20-Dec-24 15.60 - - -- -
    21-Mar-25 15.49 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.91 - - -- -




    Previous Close15.2825/03/24
    REPSOL Close 15.36





    FUTURES REPSOL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-24 15.37 - - -- -
    05-Apr-24 15.38 - - -- -
    12-Apr-24 15.39 - - -- -
    19-Apr-24 15.40 - - -- -
    17-May-24 15.45 - - -- -
    21-Jun-24 15.51 15.41 15.41 15.417 6,023
    20-Sep-24 15.15 - - -- -
    20-Dec-24 15.26 - - -- -
    21-Mar-25 14.92 - - -- -
    20-Jun-25 15.01 - - -- -
    19-Sep-25 14.61 - - -- -
    19-Dec-25 14.69 - - -- -
    20-Mar-26 14.28 - - -- -
    19-Jun-26 14.36 - - -- -
    18-Sep-26 13.95 - - -- -
    18-Dec-26 14.02 - - -- -
    18-Jun-27 13.72 - - -- -
    17-Dec-27 13.42 - - -- -
    16-Jun-28 13.13 - - -- -
    15-Dec-28 12.85 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 15.40 - - -- -
    17-May-24 15.45 - - -- -
    21-Jun-24 15.51 - - -- -
    20-Sep-24 15.15 - - -- -
    20-Dec-24 15.26 - - -- -
    21-Mar-25 14.92 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.36 - - -- -




    Previous Close3.2525/03/24
    SACYR Close 3.28





    FUTURES SACYR
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 3.29 - - -- -
    17-May-24 3.30 - - -- -
    21-Jun-24 3.22 - - -- -
    20-Sep-24 3.25 - - -- -
    20-Dec-24 3.27 - - -- -
    21-Mar-25 3.23 - - -- -
    20-Jun-25 3.16 - - -- -
    19-Sep-25 3.18 - - -- -
    19-Dec-25 3.20 - - -- -
    20-Mar-26 3.15 - - -- -
    19-Jun-26 3.08 - - -- -
    18-Sep-26 3.10 - - -- -
    18-Dec-26 3.11 - - -- -
    18-Jun-27 2.99 - - -- -
    17-Dec-27 3.02 - - -- -
    16-Jun-28 2.98 - - -- -
    15-Dec-28 2.92 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 3.29 - - -- -
    17-May-24 3.30 - - -- -
    21-Jun-24 3.22 - - -- -
    20-Sep-24 3.25 - - -- -
    20-Dec-24 3.27 - - -- -
    21-Mar-25 3.23 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.28 - - -- -




    Previous Close4.3725/03/24
    SANTANDER Close 4.41





    FUTURES SANTANDER
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-24 4.41 - - -- -
    05-Apr-24 4.42 - - -- -
    12-Apr-24 4.42 - - -- -
    19-Apr-24 4.43 - - -- -
    17-May-24 4.34 - - -- -
    21-Jun-24 4.36 - - -- 128,221
    20-Sep-24 4.40 - - -- -
    20-Dec-24 4.34 - - -- -
    21-Mar-25 4.37 - - -- -
    20-Jun-25 4.30 - - -- -
    19-Sep-25 4.32 - - -- -
    19-Dec-25 4.25 - - -- -
    20-Mar-26 4.28 - - -- -
    19-Jun-26 4.20 - - -- -
    18-Sep-26 4.22 - - -- -
    18-Dec-26 4.15 - - -- -
    18-Jun-27 4.10 - - -- -
    17-Dec-27 4.06 - - -- -
    16-Jun-28 4.02 - - -- -
    15-Dec-28 3.99 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 4.43 - - -- -
    17-May-24 4.34 - - -- 1,142,400
    21-Jun-24 4.36 - - -- 340,000
    20-Sep-24 4.40 - - -- -
    20-Dec-24 4.34 - - -- -
    21-Mar-25 4.37 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.41 - - -- -




    Previous Close10.1525/03/24
    SOLARIA Close 9.96





    FUTURES SOLARIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 9.99 - - -- -
    17-May-24 10.02 - - -- -
    21-Jun-24 10.06 - - -- -
    20-Sep-24 10.15 - - -- -
    20-Dec-24 10.23 - - -- -
    21-Mar-25 10.31 - - -- -
    20-Jun-25 10.37 - - -- -
    19-Sep-25 10.43 - - -- -
    19-Dec-25 10.49 - - -- -
    20-Mar-26 10.55 - - -- -
    19-Jun-26 10.61 - - -- -
    18-Sep-26 10.67 - - -- -
    18-Dec-26 10.73 - - -- -
    18-Jun-27 10.84 - - -- -
    17-Dec-27 10.96 - - -- -
    16-Jun-28 11.07 - - -- -
    15-Dec-28 11.20 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 9.99 - - -- -
    17-May-24 10.02 - - -- -
    21-Jun-24 10.06 - - -- -
    20-Sep-24 10.15 - - -- -
    20-Dec-24 10.23 - - -- -
    21-Mar-25 10.31 - - -- -




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




    Previous Close7.1225/03/24
    TECNICAS REUNIDAS Close 7.32





    FUTURES TECNICAS REUNIDAS
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 7.34 - - -- -
    17-May-24 7.36 - - -- -
    21-Jun-24 7.39 - - -- -
    20-Sep-24 7.45 - - -- -
    20-Dec-24 7.51 - - -- -
    21-Mar-25 7.57 - - -- -
    20-Jun-25 7.61 - - -- -
    19-Sep-25 7.66 - - -- -
    19-Dec-25 7.70 - - -- -
    20-Mar-26 7.67 - - -- -
    19-Jun-26 7.71 - - -- -
    18-Sep-26 7.63 - - -- -
    18-Dec-26 7.67 - - -- -
    18-Jun-27 7.58 - - -- -
    17-Dec-27 7.46 - - -- -
    16-Jun-28 7.35 - - -- -
    15-Dec-28 7.23 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 7.34 - - -- -
    17-May-24 7.36 - - -- -
    21-Jun-24 7.39 - - -- -
    20-Sep-24 7.45 - - -- -
    20-Dec-24 7.51 - - -- -
    21-Mar-25 7.57 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 7.32 - - -- -




    Previous Close3.9725/03/24
    TELEFONICA Close 3.99





    FUTURES TELEFONICA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    28-Mar-24 3.99 - - -- -
    05-Apr-24 3.99 - - -- -
    12-Apr-24 4.00 - - -- -
    19-Apr-24 4.00 - - -- -
    17-May-24 4.01 - - -- -
    21-Jun-24 3.88 3.89 3.89 3.891 1,476
    20-Sep-24 3.91 - - -- -
    20-Dec-24 3.79 - - -- 35,000
    21-Mar-25 3.82 - - -- -
    20-Jun-25 3.69 - - -- -
    19-Sep-25 3.72 - - -- -
    19-Dec-25 3.60 - - -- -
    20-Mar-26 3.62 - - -- -
    19-Jun-26 3.51 - - -- -
    18-Sep-26 3.53 - - -- -
    18-Dec-26 3.42 - - -- -
    18-Jun-27 3.21 - - -- -
    17-Dec-27 3.12 - - -- -
    16-Jun-28 3.15 - - -- -
    15-Dec-28 3.07 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 4.00 - - -- -
    17-May-24 4.01 - - -- -
    21-Jun-24 3.88 - - -- -
    20-Sep-24 3.91 - - -- -
    20-Dec-24 3.79 - - -- -
    21-Mar-25 3.82 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.99 - - -- -




    Previous Close1.0925/03/24
    UNICAJA Close 1.10





    FUTURES UNICAJA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 1.06 - - -- -
    17-May-24 1.06 - - -- -
    21-Jun-24 1.06 - - -- -
    20-Sep-24 1.07 - - -- -
    20-Dec-24 1.08 - - -- -
    21-Mar-25 1.09 - - -- -
    20-Jun-25 1.03 - - -- -
    19-Sep-25 1.03 - - -- -
    19-Dec-25 1.04 - - -- -
    20-Mar-26 1.04 - - -- -
    19-Jun-26 0.98 - - -- -
    18-Sep-26 0.98 - - -- -
    18-Dec-26 0.99 - - -- -
    18-Jun-27 0.93 - - -- -
    17-Dec-27 0.94 - - -- -
    16-Jun-28 0.88 - - -- -
    15-Dec-28 0.89 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 1.06 - - -- -
    17-May-24 1.06 - - -- -
    21-Jun-24 1.06 - - -- -
    20-Sep-24 1.07 - - -- -
    20-Dec-24 1.08 - - -- -
    21-Mar-25 1.09 - - -- -




    Previous Close90.9025/03/24
    VIDRALA Close 91.70





    FUTURES VIDRALA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 91.95 - - -- -
    17-May-24 92.23 - - -- -
    21-Jun-24 92.58 - - -- -
    20-Sep-24 93.04 - - -- -
    20-Dec-24 93.77 - - -- -
    21-Mar-25 93.38 - - -- -
    20-Jun-25 93.95 - - -- -
    19-Sep-25 94.10 - - -- -
    19-Dec-25 94.64 - - -- -
    20-Mar-26 94.09 - - -- -
    19-Jun-26 94.64 - - -- -
    18-Sep-26 94.73 - - -- -
    18-Dec-26 95.23 - - -- -
    18-Jun-27 95.10 - - -- -
    17-Dec-27 95.65 - - -- -
    16-Jun-28 95.49 - - -- -
    15-Dec-28 96.08 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 91.95 - - -- -
    17-May-24 92.23 - - -- -
    21-Jun-24 92.58 - - -- -
    20-Sep-24 93.04 - - -- -
    20-Dec-24 93.77 - - -- -
    21-Mar-25 93.38 - - -- -




    Previous Close57.9025/03/24
    VISCOFAN Close 57.70





    FUTURES VISCOFAN
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 57.86 - - -- -
    17-May-24 58.04 - - -- -
    21-Jun-24 57.66 - - -- -
    20-Sep-24 58.19 - - -- -
    20-Dec-24 57.12 - - -- -
    21-Mar-25 57.53 - - -- -
    20-Jun-25 57.24 - - -- -
    19-Sep-25 57.59 - - -- -
    19-Dec-25 56.26 - - -- -
    20-Mar-26 56.57 - - -- -
    19-Jun-26 56.20 - - -- -
    18-Sep-26 56.51 - - -- -
    18-Dec-26 56.81 - - -- -
    18-Jun-27 54.94 - - -- -
    17-Dec-27 55.50 - - -- -
    16-Jun-28 53.56 - - -- -
    15-Dec-28 54.15 - - -- -




    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 57.86 - - -- -
    17-May-24 58.04 - - -- -
    21-Jun-24 57.66 - - -- -
    20-Sep-24 58.19 - - -- -
    20-Dec-24 57.12 - - -- -
    21-Mar-25 57.53 - - -- -




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 57.70 - - -- -




    DIVIDEND FUTURES

    Previous Close-25/03/24
    BBVA DIV Close -





    FUTURES BBVA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 0.3900 - - -- -
    17-May-24 0.3900 - - -- -
    21-Jun-24 0.3900 - - -- -
    20-Sep-24 0.3900 - - -- -
    20-Dec-24 0.5800 - - -- 1,100
    21-Mar-25 - - - -- -
    19-Dec-25 0.5800 - - -- 50
    18-Dec-26 0.5800 - - -- 50
    17-Dec-27 0.5600 - - -- -
    15-Dec-28 0.5400 - - -- -




    Previous Close-25/03/24
    BBVA DIV25 Close -





    FUTURES BBVA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 0.3900 - - -- -
    17-May-24 0.3900 - - -- -
    21-Jun-24 0.3900 - - -- -
    20-Sep-24 0.3900 - - -- -
    20-Dec-24 0.5800 - - -- -
    21-Mar-25 - - - -- -
    19-Dec-25 0.5800 - - -- -
    18-Dec-26 0.5800 - - -- -
    17-Dec-27 0.5600 - - -- -
    15-Dec-28 0.5400 - - -- -




    Previous Close-25/03/24
    CAIXABANK DIV Close -





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




    Previous Close-25/03/24
    CAIXABANK DIV25 Close -





    FUTURES CAIXABANK DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 0.3919 - - -- -
    17-May-24 0.3919 - - -- -
    21-Jun-24 0.3919 - - -- -
    20-Sep-24 0.3919 - - -- -
    20-Dec-24 0.5049 - - -- -
    21-Mar-25 - - - -- -
    19-Dec-25 0.4000 - - -- -
    18-Dec-26 0.3800 - - -- -
    17-Dec-27 0.3600 - - -- -
    15-Dec-28 0.3600 - - -- -




    Previous Close-25/03/24
    GAS NATURAL DIV Close -





    FUTURES GAS NATURAL DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 0.4000 - - -- -
    17-May-24 0.4000 - - -- -
    21-Jun-24 0.4000 - - -- -
    20-Sep-24 0.9210 - - -- -
    20-Dec-24 1.3530 - - -- -
    21-Mar-25 - - - -- -
    19-Dec-25 1.1800 - - -- -
    18-Dec-26 1.0300 - - -- -
    17-Dec-27 1.0000 - - -- -
    15-Dec-28 0.9800 - - -- -




    Previous Close-25/03/24
    GAS NATURAL DIV25 Close -





    FUTURES GAS NATURAL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 0.4000 - - -- -
    17-May-24 0.4000 - - -- -
    21-Jun-24 0.4000 - - -- -
    20-Sep-24 0.9210 - - -- -
    20-Dec-24 1.3530 - - -- -
    21-Mar-25 - - - -- -
    19-Dec-25 1.1800 - - -- -
    18-Dec-26 1.0300 - - -- -
    17-Dec-27 1.0000 - - -- -
    15-Dec-28 0.9800 - - -- -




    Previous Close0.20225/03/24
    IBERDROLA DIV Close 0.202





    FUTURES IBERDROLA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 0.2020 - - -- -
    17-May-24 0.2020 - - -- -
    21-Jun-24 0.2020 - - -- -
    20-Sep-24 0.5700 - - -- -
    20-Dec-24 0.5700 - - -- -
    21-Mar-25 0.2130 - - -- -
    19-Dec-25 0.5600 - - -- -
    18-Dec-26 0.5500 - - -- -
    17-Dec-27 0.5500 - - -- -
    15-Dec-28 0.5200 - - -- -




    Previous Close-25/03/24
    IBERDROLA DIV25 Close -





    FUTURES IBERDROLA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 0.2020 - - -- -
    17-May-24 0.2020 - - -- -
    21-Jun-24 0.2020 - - -- -
    20-Sep-24 0.5700 - - -- -
    20-Dec-24 0.5700 - - -- -
    21-Mar-25 0.2130 - - -- -
    19-Dec-25 0.5600 - - -- -
    18-Dec-26 0.5500 - - -- -
    17-Dec-27 0.5500 - - -- -
    15-Dec-28 0.5200 - - -- -




    Previous Close-25/03/24
    INDITEX DIV Close -





    FUTURES INDITEX DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 - - - -- -
    17-May-24 0.7700 - - -- -
    21-Jun-24 0.7700 - - -- -
    20-Sep-24 0.7700 - - -- -
    20-Dec-24 1.0400 - - -- -
    21-Mar-25 - - - -- -
    19-Dec-25 1.0320 - - -- -
    18-Dec-26 0.9840 - - -- -
    17-Dec-27 0.9200 - - -- -
    15-Dec-28 0.9100 - - -- -




    Previous Close-25/03/24
    INDITEX DIV25 Close -





    FUTURES INDITEX DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 - - - -- -
    17-May-24 0.7700 - - -- -
    21-Jun-24 0.7700 - - -- -
    20-Sep-24 0.7700 - - -- -
    20-Dec-24 1.0400 - - -- -
    21-Mar-25 - - - -- -
    19-Dec-25 1.0320 - - -- -
    18-Dec-26 0.9840 - - -- -
    17-Dec-27 0.9200 - - -- -
    15-Dec-28 0.9100 - - -- -




    Previous Close0.40025/03/24
    REPSOL DIV Close 0.400





    FUTURES REPSOL DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 0.4000 - - -- -
    17-May-24 0.4000 - - -- -
    21-Jun-24 0.4000 - - -- -
    20-Sep-24 0.9000 - - -- -
    20-Dec-24 0.9000 - - -- 50
    21-Mar-25 0.4500 - - -- -
    19-Dec-25 0.9410 - - -- -
    18-Dec-26 0.9680 - - -- 50
    17-Dec-27 0.8700 - - -- -
    15-Dec-28 0.8400 - - -- -
    21-Dec-29 0.7900 - - -- -
    20-Dec-30 0.7640 - - -- 85




    Previous Close-25/03/24
    REPSOL DIV25 Close -





    FUTURES REPSOL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 0.4000 - - -- -
    17-May-24 0.4000 - - -- -
    21-Jun-24 0.4000 - - -- -
    20-Sep-24 0.9000 - - -- -
    20-Dec-24 0.9000 - - -- -
    21-Mar-25 0.4500 - - -- -
    19-Dec-25 0.9410 - - -- -
    18-Dec-26 0.9680 - - -- -
    17-Dec-27 0.8700 - - -- -
    15-Dec-28 0.8400 - - -- -




    Previous Close-25/03/24
    SANTANDER DIV Close -





    FUTURES SANTANDER DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 - - - -- -
    17-May-24 0.0950 - - -- -
    21-Jun-24 0.0950 - - -- 29,750
    20-Sep-24 0.0950 - - -- -
    20-Dec-24 0.1870 - - -- -
    21-Mar-25 - - - -- -
    19-Dec-25 0.1950 - - -- -
    18-Dec-26 0.2000 - - -- -
    17-Dec-27 0.1700 - - -- -
    15-Dec-28 0.1550 - - -- -




    Previous Close-25/03/24
    SANTANDER DIV25 Close -





    FUTURES SANTANDER DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 - - - -- -
    17-May-24 0.0950 - - -- -
    21-Jun-24 0.0950 - - -- 4,067
    20-Sep-24 0.0950 - - -- -
    20-Dec-24 0.1870 - - -- -
    21-Mar-25 - - - -- -
    19-Dec-25 0.1950 - - -- -
    18-Dec-26 0.2000 - - -- -
    17-Dec-27 0.1700 - - -- -
    15-Dec-28 0.1550 - - -- -




    Previous Close-25/03/24
    TELEFONICA DIV Close -





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




    Previous Close-25/03/24
    TELEFONICA DIV25 Close -





    FUTURES TELEFONICA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Apr-24 - - - -- -
    17-May-24 - - - -- -
    21-Jun-24 0.1500 - - -- -
    20-Sep-24 0.1500 - - -- -
    20-Dec-24 0.2950 - - -- -
    21-Mar-25 - - - -- -
    19-Dec-25 0.2820 - - -- -
    18-Dec-26 0.2660 - - -- -
    17-Dec-27 0.2400 - - -- -
    15-Dec-28 0.2350 - - -- -




    IBEX-35 OPTIONS

    Previous Close-25/03/24
    MINI IBEX-35 Close -






    PURCHASE
    OPTIONS (CALL)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-24 w0   10,300630.00 ---17.36 1.00-1
    Mar-24 w0   11,00027.00 21.0021.0021.0013.76 0.3112
    Apr-24 w1   9,0001,936.00 1,919.001,919.001,919.0020.09 1.001-
    Apr-24 w1   9,1001,836.00 1,799.001,799.001,799.0019.54 1.002-
    Apr-24 w1   9,2001,736.00 ---18.99 1.00-3
    Apr-24 w1   9,3001,636.00 ---18.45 1.00-15
    Apr-24 w1   9,4001,536.00 ---17.90 1.00-9
    Apr-24 w1   9,5001,436.00 ---17.35 1.00-5
    Apr-24 w1   9,6001,336.00 ---16.80 1.00-4
    Apr-24 w1   9,7001,237.00 ---16.25 1.00-2
    Apr-24 w1   10,200737.00 ---13.51 1.00-1
    Apr-24 w1   10,500440.00 ---11.86 0.98-4
    Apr-24 w1   10,550391.00 ---11.59 0.96-4
    Apr-24 w1   10,700250.00 ---10.77 0.88-1
    Apr-24 w1   10,750206.00 ---10.49 0.83-1
    Apr-24 w1   10,800165.00 ---10.22 0.76-25
    Apr-24 w1   10,850127.00 ---9.94 0.68-4
    Apr-24 w1   10,90094.00 89.0089.0081.009.67 0.5829
    Apr-24 w1   10,95066.00 70.0070.0054.009.45 0.481313
    Apr-24 w1   11,00045.00 55.0055.0055.009.41 0.37516
    Apr-24 w1   11,05029.00 ---9.37 0.27-3
    Apr-24 w1   11,15010.00 ---9.29 0.12-2
    Apr-24 w1   11,2006.00 ---9.25 0.07-6
    Apr-24 w2   9,1001,798.00 1,821.001,821.001,821.0020.94 1.0011
    Apr-24 w2   9,2001,699.00 1,646.001,671.001,646.0020.39 1.0022
    Apr-24 w2   9,6001,300.00 ---18.18 1.00-3
    Apr-24 w2   10,100802.00 ---15.41 0.99-1
    Apr-24 w2   10,500416.00 ---13.19 0.90-2
    Apr-24 w2   10,550371.00 ---12.92 0.87-1
    Apr-24 w2   10,700244.00 ---12.09 0.76-2
    Apr-24 w2   10,95084.00 ---10.93 0.43-1
    Apr-24 w2   11,00064.00 ---10.88 0.36-2
    Apr-24 w2   11,05048.00 ---10.83 0.29-2
    Apr-24   8,8002,100.00 ---22.54 1.00-1
    Apr-24   9,0001,900.00 ---21.43 1.00-2
    Apr-24   9,3001,601.00 ---19.76 1.00-12
    Apr-24   9,4001,502.00 ---19.21 1.00-1
    Apr-24   9,5001,402.00 ---18.65 0.99-17
    Apr-24   9,5501,352.00 ---18.37 0.99-2
    Apr-24   9,6001,303.00 ---18.09 0.99-3
    Apr-24   9,7001,203.00 ---17.54 0.99-2
    Apr-24   9,8001,104.00 ---16.98 0.99-15
    Apr-24   9,9001,005.00 ---16.42 0.99-296
    Apr-24   10,000906.00 ---15.87 0.98-25
    Apr-24   10,100808.00 ---15.31 0.97-296
    Apr-24   10,150759.00 733.00733.00733.0015.03 0.9611
    Apr-24   10,200711.00 682.00693.00682.0014.76 0.9626,578
    Apr-24   10,250663.00 632.00632.00632.0014.48 0.9511
    Apr-24   10,300615.00 ---14.20 0.94-34
    Apr-24   10,350568.00 ---13.92 0.92-18
    Apr-24   10,400521.00 ---13.64 0.91-36
    Apr-24   10,450475.00 453.00453.00453.0013.36 0.8917
    Apr-24   10,500430.00 ---13.09 0.87-6,584
    Apr-24   10,550386.00 365.00370.00365.0012.81 0.84212
    Apr-24   10,600343.00 315.00328.00315.0012.53 0.812101
    Apr-24   10,650302.00 ---12.25 0.77-4
    Apr-24   10,700262.00 225.00243.00225.0011.97 0.73232
    Apr-24   10,750225.00 ---11.70 0.68-6
    Apr-24   10,800189.00 199.00199.00199.0011.42 0.63132
    Apr-24   10,900127.00 116.00125.00108.0010.86 0.518113
    Apr-24   10,950103.00 ---10.79 0.45-100
    Apr-24   11,00082.00 88.0088.0080.0010.75 0.38617
    Apr-24   11,05065.00 64.0064.0064.0010.72 0.3255
    Apr-24   11,10050.00 54.0054.0040.0010.68 0.2724
    Apr-24   11,20028.00 ---10.60 0.17-3
    Apr-24   11,25020.00 18.0021.0018.0010.56 0.1335
    Apr-24   11,30015.00 ---10.52 0.10-1
    Apr-24   11,35010.00 ---10.48 0.08-1
    Apr-24   11,4007.00 ---10.44 0.05-1
    Apr-24   11,4505.00 ---10.40 0.04-1
    Apr-24   11,5003.00 5.005.005.0010.36 0.0322
    May-24   9,5001,369.00 ---19.25 0.96-5
    May-24   9,6001,272.00 ---18.68 0.96-6
    May-24   9,8001,079.00 ---17.55 0.94-5
    May-24   9,900984.00 ---16.99 0.92-6
    May-24   10,000890.00 ---16.42 0.91-3
    May-24   10,200707.00 ---15.29 0.86-2
    May-24   10,250662.00 ---15.01 0.85-1
    May-24   10,300618.00 605.00605.00605.0014.73 0.83140
    May-24   10,350575.00 ---14.45 0.81-2
    May-24   10,400532.00 ---14.17 0.79-14
    May-24   10,500450.00 ---13.60 0.75-9
    May-24   10,550410.00 ---13.32 0.72-1
    May-24   10,600371.00 347.00347.00347.0013.04 0.70214
    May-24   10,650334.00 ---12.75 0.66-13
    May-24   10,700298.00 281.00281.00281.0012.47 0.63149
    May-24   10,800231.00 217.00217.00215.0011.91 0.56228
    May-24   10,850201.00 ---11.63 0.52-1
    May-24   10,900175.00 163.00167.00163.0011.51 0.48330
    May-24   11,000132.00 125.00125.00125.0011.46 0.40260
    May-24   11,050113.00 ---11.43 0.36-5
    May-24   11,10097.00 83.0095.0083.0011.40 0.32910
    May-24   11,15082.00 ---11.37 0.28-100
    May-24   11,20069.00 ---11.35 0.25-10
    May-24   11,30048.00 ---11.29 0.19-26
    May-24   11,40032.00 ---11.24 0.14-2
    May-24   11,45026.00 ---11.21 0.12-1
    May-24   11,50021.00 23.0023.0023.0011.18 0.1011
    May-24   11,9003.00 ---10.96 0.02-50
    Jun-24   7,2003,644.00 ---30.61 0.99-32
    Jun-24   7,4003,446.00 ---29.61 0.99-32
    Jun-24   7,5003,348.00 ---29.11 0.99-6
    Jun-24   7,6003,249.00 ---28.60 0.99-7
    Jun-24   7,7003,150.00 ---28.10 0.99-2
    Jun-24   7,8003,051.00 ---27.60 0.98-6
    Jun-24   8,0002,854.00 ---26.59 0.98-98
    Jun-24   8,1002,756.00 ---26.09 0.98-98
    Jun-24   8,2002,658.00 ---25.59 0.98-89
    Jun-24   8,3002,559.00 ---25.09 0.98-10
    Jun-24   8,5002,363.00 ---24.08 0.97-13
    Jun-24   8,6002,265.00 ---23.58 0.97-10
    Jun-24   9,0001,876.00 ---21.57 0.96-15
    Jun-24   9,4001,492.00 ---19.56 0.93-61
    Jun-24   9,5001,397.00 ---19.06 0.92-38
    Jun-24   9,6001,303.00 ---18.55 0.91-9
    Jun-24   9,7001,209.00 ---18.05 0.90-6
    Jun-24   9,8001,117.00 ---17.55 0.89-8
    Jun-24   9,9001,026.00 ---17.04 0.87-13
    Jun-24   10,000936.00 ---16.54 0.85-39
    Jun-24   10,100848.00 ---16.04 0.83-375
    Jun-24   10,200762.00 ---15.54 0.80-37
    Jun-24   10,300677.00 ---15.03 0.77-50
    Jun-24   10,400596.00 590.00593.00577.0014.53 0.74761
    Jun-24   10,500517.00 505.00505.00505.0014.03 0.70144
    Jun-24   10,600442.00 ---13.53 0.66-36
    Jun-24   10,700371.00 ---13.02 0.61-13
    Jun-24   10,800305.00 305.00310.00300.0012.52 0.55944
    Jun-24   10,900247.00 240.00250.00240.0012.12 0.49931
    Jun-24   11,000202.00 220.00220.00220.0012.09 0.43143
    Jun-24   11,100163.00 ---12.05 0.37-21
    Jun-24   11,200130.00 ---12.01 0.32-30
    Jun-24   11,300102.00 101.00101.00101.0011.97 0.27182
    Jun-24   11,40079.00 ---11.94 0.22-18
    Jun-24   11,50060.00 ---11.90 0.18-25
    Jun-24   11,60045.00 ---11.86 0.14-3
    Sep-24   7,3003,520.00 ---28.30 0.96-5
    Sep-24   7,6003,231.00 ---27.05 0.96-10
    Sep-24   7,7003,134.00 ---26.64 0.95-8
    Sep-24   7,9002,943.00 ---25.80 0.95-25
    Sep-24   8,0002,847.00 ---25.39 0.95-6
    Sep-24   8,1002,752.00 ---24.97 0.94-15
    Sep-24   8,5002,373.00 ---23.30 0.93-3
    Sep-24   9,0001,908.00 ---21.22 0.89-5
    Sep-24   9,2001,726.00 ---20.38 0.87-4
    Sep-24   9,3001,636.00 ---19.96 0.86-1
    Sep-24   9,4001,547.00 ---19.55 0.85-1
    Sep-24   9,5001,458.00 ---19.13 0.84-8
    Sep-24   9,7001,284.00 ---18.30 0.81-1
    Sep-24   9,8001,199.00 ---17.88 0.80-6
    Sep-24   9,9001,115.00 ---17.46 0.78-11
    Sep-24   10,0001,033.00 ---17.05 0.76-13
    Sep-24   10,100952.00 ---16.63 0.74-7
    Sep-24   10,200872.00 ---16.21 0.72-11
    Sep-24   10,300795.00 799.00799.00799.0015.80 0.69611
    Sep-24   10,400720.00 ---15.38 0.67-2
    Sep-24   10,500647.00 ---14.96 0.64-15
    Sep-24   10,600577.00 588.00588.00578.0014.54 0.61219
    Sep-24   10,700510.00 ---14.13 0.57-18
    Sep-24   10,800446.00 ---13.71 0.54-3
    Sep-24   10,900389.00 ---13.39 0.50-1
    Sep-24   11,000342.00 345.00345.00334.0013.30 0.46615
    Sep-24   11,100299.00 ---13.22 0.42-3
    Sep-24   11,200260.00 ---13.14 0.38-9
    Sep-24   11,500163.00 ---12.89 0.28-8
    Sep-24   11,600138.00 130.00130.00130.0012.81 0.252020
    Sep-24   12,00065.00 ---12.48 0.14-4
    Sep-24   12,10052.00 53.0053.0053.0012.39 0.1211
    Sep-24   12,20042.00 ---12.31 0.10-5
    Dec-24   3,6007,058.00 ---41.95 0.97-1
    Dec-24   6,0004,736.00 ---33.03 0.96-1
    Dec-24   7,0003,784.00 ---29.31 0.94-7
    Dec-24   7,1003,689.00 ---28.94 0.94-1
    Dec-24   7,3003,501.00 ---28.19 0.93-1
    Dec-24   8,0002,851.00 ---25.59 0.91-35
    Dec-24   8,4002,487.00 ---24.10 0.88-5,000
    Dec-24   8,5002,397.00 ---23.73 0.88-31
    Dec-24   8,7002,219.00 ---22.99 0.86-50
    Dec-24   8,8002,130.00 ---22.62 0.86-1
    Dec-24   9,0001,955.00 ---21.87 0.84-381
    Dec-24   9,2001,783.00 ---21.13 0.82-1,003
    Dec-24   9,5001,532.00 ---20.02 0.78-2
    Dec-24   9,6001,449.00 ---19.64 0.77-3
    Dec-24   9,7001,368.00 ---19.27 0.75-2
    Dec-24   9,8001,288.00 ---18.90 0.74-32
    Dec-24   9,9001,210.00 ---18.53 0.72-2
    Dec-24   10,0001,133.00 1,150.001,150.001,150.0018.16 0.7125,901
    Dec-24   10,1001,056.00 1,069.001,069.001,069.0017.78 0.6915
    Dec-24   10,200982.00 ---17.41 0.67-10
    Dec-24   10,300910.00 890.00890.00890.0017.04 0.6573
    Dec-24   10,400839.00 820.00820.00820.0016.67 0.63113
    Dec-24   10,500770.00 ---16.30 0.60-23,567
    Dec-24   10,600703.00 ---15.93 0.58-66
    Dec-24   10,700639.00 ---15.55 0.55-1,015
    Dec-24   10,800577.00 ---15.18 0.53-20
    Dec-24   10,900522.00 520.00520.00520.0014.95 0.501034
    Dec-24   11,000475.00 ---14.85 0.47-35
    Dec-24   11,100431.00 ---14.75 0.44-3
    Dec-24   11,200389.00 400.00400.00400.0014.64 0.4128
    Dec-24   11,300350.00 ---14.54 0.39-1
    Dec-24   11,400313.00 ---14.44 0.36-24
    Dec-24   11,500280.00 ---14.34 0.33-18
    Dec-24   11,800194.00 ---14.04 0.26-3
    Dec-24   11,900170.00 ---13.93 0.23-1
    Dec-24   12,000148.00 ---13.83 0.21-16
    Dec-24   12,100129.00 ---13.73 0.19-6
    Dec-24   12,200111.00 ---13.63 0.17-1
    Dec-24   12,40082.00 ---13.43 0.13-4
    Dec-24   12,60058.00 ---13.22 0.10-2
    Mar-25   9,3001,783.00 ---20.92 0.77-2
    Mar-25   10,0001,231.00 ---18.38 0.68-1
    Mar-25   10,1001,157.00 ---18.02 0.67-1
    Mar-25   10,500874.00 ---16.57 0.59-2
    Mar-25   10,600807.00 800.00800.00800.0016.21 0.5712-
    Mar-25   10,900623.00 ---15.22 0.50-9
    Mar-25   11,000575.00 ---15.13 0.48-20
    Mar-25   11,100530.00 ---15.03 0.46-1
    Mar-25   11,300447.00 ---14.85 0.41-1
    Mar-25   11,600339.00 340.00360.00340.0014.57 0.3477
    Mar-25   11,700307.00 304.00304.00304.0014.48 0.3211
    Mar-25   12,300160.00 ---13.93 0.20-4
    Jun-25   7,6003,135.00 ---25.07 0.88-2
    Jun-25   7,7003,048.00 ---24.79 0.87-25
    Jun-25   7,8002,961.00 ---24.52 0.87-11
    Jun-25   7,9002,874.00 ---24.25 0.86-1
    Jun-25   9,4001,650.00 ---20.15 0.73-1
    Jun-25   11,100585.00 ---16.07 0.44-1
    Jun-25   11,700361.00 360.00378.00360.0015.36 0.322929
    Sep-25   9,3001,711.00 ---19.26 0.73-1
    Sep-25   9,4001,639.00 ---19.06 0.71-2
    Dec-25   6,6003,924.00 ---24.73 0.90-3
    Dec-25   7,3003,315.00 ---23.40 0.87-39
    Dec-25   7,4003,230.00 ---23.21 0.86-35
    Dec-25   7,5003,146.00 ---23.01 0.86-36
    Dec-25   7,6003,062.00 ---22.82 0.85-31
    Dec-25   8,6002,257.00 ---20.91 0.78-5,000
    Dec-25   9,0001,958.00 ---20.15 0.74-400
    Dec-25   10,600929.00 ---17.10 0.52-18,000
    Dec-26   8,3002,451.00 ---21.74 0.73-655
    Dec-26   8,6002,248.00 ---21.32 0.71-1,250









    DELIVER
    OPTIONS (PUT)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-24 w0   10,200- ---17.91 --1
    Mar-24 w0   10,300- ---17.36 --1
    Mar-24 w0   10,400- ---16.80 --2
    Mar-24 w0   10,425- ---16.66 --1
    Mar-24 w0   10,6502.00 ---15.41 -0.03-1
    Mar-24 w0   10,7004.00 ---15.14 -0.06-1
    Apr-24 w1   10,000- ---14.61 --1
    Apr-24 w1   10,150- ---13.78 --1
    Apr-24 w1   10,200- ---13.51 --5
    Apr-24 w1   10,250- ---13.23 --2
    Apr-24 w1   10,300- ---12.96 --6
    Apr-24 w1   10,350- ---12.69 -0.01-1
    Apr-24 w1   10,4001.00 ---12.41 -0.01-2
    Apr-24 w1   10,4501.00 ---12.14 -0.02-4
    Apr-24 w1   10,5002.00 ---11.86 -0.02-14
    Apr-24 w1   10,5503.00 ---11.59 -0.04-4
    Apr-24 w1   10,6005.00 ---11.31 -0.05-28
    Apr-24 w1   10,70012.00 13.0014.0013.0010.77 -0.1247
    Apr-24 w1   10,75018.00 ---10.49 -0.17-1
    Apr-24 w1   10,80027.00 30.0030.0030.0010.22 -0.24525
    Apr-24 w1   10,90056.00 56.0076.0056.009.67 -0.41513
    Apr-24 w1   10,95078.00 105.00117.00105.009.45 -0.5233
    Apr-24 w1   11,000107.00 ---9.41 -0.63-1
    Apr-24 w1   11,200267.00 ---9.25 -0.93-8
    Apr-24 w1   11,300363.00 ---9.17 -0.98-2
    Apr-24 w1   11,400462.00 ---9.09 -0.99-1
    Apr-24 w1   11,600661.00 ---8.94 -1.00-2
    Apr-24 w1   11,900961.00 ---8.70 -1.00-2
    Apr-24 w2   10,2504.00 ---14.58 -0.03-1
    Apr-24 w2   10,4009.00 11.0011.0011.0013.75 -0.0611
    Apr-24 w2   10,45012.00 ---13.47 -0.08-1
    Apr-24 w2   10,50015.00 ---13.19 -0.10-3
    Apr-24 w2   10,55020.00 ---12.92 -0.12-4
    Apr-24 w2   10,60026.00 22.0022.0022.0012.64 -0.1612
    Apr-24 w2   10,65033.00 ---12.36 -0.19-3
    Apr-24 w2   10,70042.00 ---12.09 -0.24-3
    Apr-24 w2   10,75054.00 ---11.81 -0.29-1
    Apr-24 w2   10,80068.00 61.0071.0061.0011.53 -0.3543
    Apr-24 w2   10,85085.00 97.0097.0097.0011.26 -0.4222
    Apr-24   8,500- ---24.21 --12
    Apr-24   8,600- ---23.66 --4
    Apr-24   8,800- ---22.54 --2
    Apr-24   9,000- ---21.43 --8
    Apr-24   9,100- ---20.87 --4
    Apr-24   9,200- ---20.32 --56
    Apr-24   9,250- ---20.04 --6
    Apr-24   9,300- ---19.76 --508
    Apr-24   9,400- ---19.21 --224
    Apr-24   9,450- ---18.93 --1
    Apr-24   9,500- ---18.65 --8
    Apr-24   9,6001.00 3.003.001.0018.09 -20262
    Apr-24   9,6501.00 ---17.81 --2
    Apr-24   9,7001.00 ---17.54 -0.01-18
    Apr-24   9,7501.00 ---17.26 -0.01-2
    Apr-24   9,8001.00 ---16.98 -0.01-1,662
    Apr-24   9,8502.00 ---16.70 -0.01-5
    Apr-24   9,9002.00 ---16.42 -0.01-17
    Apr-24   9,9502.00 ---16.15 -0.01-14
    Apr-24   10,0003.00 3.003.003.0015.87 -0.02134
    Apr-24   10,0504.00 ---15.59 -0.02-4
    Apr-24   10,1005.00 6.006.002.0015.31 -0.031819
    Apr-24   10,1506.00 ---15.03 -0.03-16
    Apr-24   10,2007.00 7.007.007.0014.76 -0.041175
    Apr-24   10,2509.00 ---14.48 -0.05-4
    Apr-24   10,30011.00 10.0010.0010.0014.20 -0.06320
    Apr-24   10,35013.00 ---13.92 -0.07-4
    Apr-24   10,40017.00 17.0017.0017.0013.64 -0.095157
    Apr-24   10,45021.00 20.0020.0020.0013.36 -0.111023
    Apr-24   10,50025.00 ---13.09 -0.13-31
    Apr-24   10,55031.00 27.0032.0027.0012.81 -0.16431
    Apr-24   10,60038.00 ---12.53 -0.19-60
    Apr-24   10,65047.00 45.0045.0045.0012.25 -0.2315
    Apr-24   10,70057.00 ---11.97 -0.27-14
    Apr-24   10,75069.00 78.0078.0068.0011.70 -0.3197
    Apr-24   10,80084.00 83.0092.0083.0011.42 -0.37231
    Apr-24   10,850101.00 110.00110.00110.0011.14 -0.4225
    Apr-24   10,900121.00 110.00141.00110.0010.86 -0.49513
    Apr-24   10,950147.00 160.00160.00160.0010.79 -0.5511
    Apr-24   11,000176.00 ---10.75 -0.61-2
    Apr-24   11,050209.00 220.00220.00220.0010.72 -0.6711
    Apr-24   11,100244.00 220.00224.00219.0010.68 -0.7339
    Apr-24   11,300408.00 ---10.52 -0.90-2
    Apr-24   11,800892.00 ---10.12 -1.00-1
    May-24   8,7002.00 ---23.58 -0.01-10
    May-24   8,8002.00 ---23.02 -0.01-4
    May-24   9,3006.00 ---20.19 -0.02-2
    May-24   9,3507.00 ---19.91 -0.02-1
    May-24   9,4008.00 ---19.63 -0.02-1
    May-24   9,50010.00 12.0012.0012.0019.07 -0.03121
    May-24   9,55011.00 ---18.78 -0.03-4
    May-24   9,60012.00 ---18.50 -0.04-2
    May-24   9,70014.00 ---17.94 -0.05-3
    May-24   9,80018.00 ---17.37 -0.06-6
    May-24   9,85020.00 ---17.09 -0.06-3
    May-24   9,90022.00 ---16.81 -0.07-1
    May-24   9,95025.00 ---16.53 -0.08-5
    May-24   10,00027.00 ---16.24 -0.09-6
    May-24   10,05030.00 ---15.96 -0.10-1
    May-24   10,10034.00 ---15.68 -0.11-7
    May-24   10,20042.00 ---15.11 -0.13-5
    May-24   10,25047.00 ---14.83 -0.14-2
    May-24   10,30053.00 ---14.55 -0.16-43
    May-24   10,40066.00 ---13.99 -0.20-4
    May-24   10,45074.00 71.0071.0070.0013.70 -0.2222
    May-24   10,50083.00 79.0079.0079.0013.42 -0.2411
    May-24   10,55092.00 89.0089.0089.0013.14 -0.2722
    May-24   10,600103.00 ---12.86 -0.30-15
    May-24   10,700129.00 123.00128.00123.0012.29 -0.3625
    May-24   10,800162.00 164.00164.00164.0011.73 -0.4313
    May-24   10,900205.00 ---11.33 -0.52-2
    May-24   11,000261.00 ---11.28 -0.60-19
    Jun-24   5,200- ---40.37 --54
    Jun-24   5,300- ---39.87 --2
    Jun-24   5,600- ---38.36 --2
    Jun-24   5,700- ---37.86 --3
    Jun-24   6,000- ---36.35 --2
    Jun-24   6,300- ---34.85 --5
    Jun-24   6,500- ---33.84 --2
    Jun-24   6,7001.00 ---32.84 --2
    Jun-24   6,8001.00 ---32.33 --1
    Jun-24   7,0001.00 ---31.33 --5
    Jun-24   7,2001.00 ---30.32 --4
    Jun-24   7,3001.00 ---29.82 --11
    Jun-24   7,4002.00 ---29.32 --5,017
    Jun-24   7,5002.00 ---28.82 --9
    Jun-24   7,6002.00 ---28.31 --3
    Jun-24   7,7002.00 ---27.81 --6
    Jun-24   7,8003.00 ---27.31 -0.01-2
    Jun-24   7,9003.00 ---26.81 -0.01-11
    Jun-24   8,0004.00 6.006.006.0026.30 -0.011513
    Jun-24   8,1004.00 ---25.80 -0.01-4
    Jun-24   8,2005.00 ---25.30 -0.01-9
    Jun-24   8,3006.00 ---24.80 -0.01-6
    Jun-24   8,4006.00 ---24.29 -0.01-8
    Jun-24   8,5007.00 ---23.79 -0.02-23
    Jun-24   8,6008.00 ---23.29 -0.02-4
    Jun-24   8,70010.00 ---22.79 -0.02-1
    Jun-24   8,80011.00 10.0010.0010.0022.28 -0.02214
    Jun-24   8,90013.00 ---21.78 -0.03-31
    Jun-24   9,00015.00 ---21.28 -0.03-89
    Jun-24   9,10017.00 ---20.78 -0.04-27
    Jun-24   9,20019.00 ---20.27 -0.04-6
    Jun-24   9,30022.00 ---19.77 -0.05-4
    Jun-24   9,40026.00 ---19.27 -0.06-7
    Jun-24   9,50030.00 ---18.77 -0.07-57
    Jun-24   9,60035.00 ---18.26 -0.08-504
    Jun-24   9,70040.00 ---17.76 -0.09-28
    Jun-24   9,80047.00 ---17.26 -0.10-305
    Jun-24   9,90054.00 ---16.75 -0.12-39
    Jun-24   10,00063.00 ---16.25 -0.14-17
    Jun-24   10,10074.00 ---15.75 -0.16-25
    Jun-24   10,20086.00 ---15.25 -0.18-35
    Jun-24   10,300100.00 ---14.74 -0.21-20
    Jun-24   10,400117.00 ---14.24 -0.25-10
    Jun-24   10,500138.00 130.00130.00130.0013.74 -0.29115
    Jun-24   10,600161.00 ---13.24 -0.33-15
    Jun-24   10,700189.00 ---12.73 -0.38-4
    Jun-24   10,800222.00 230.00230.00230.0012.23 -0.4415
    Jun-24   10,900263.00 ---11.83 -0.50-3
    Jun-24   11,000317.00 311.00311.00311.0011.80 -0.56133
    Sep-24   5,3001.00 ---35.66 --10
    Sep-24   5,7002.00 ---34.00 --4
    Sep-24   6,3004.00 ---31.49 -0.01-1
    Sep-24   6,5005.00 ---30.66 -0.01-9
    Sep-24   6,6006.00 ---30.24 -0.01-1
    Sep-24   6,7006.00 ---29.83 -0.01-1
    Sep-24   7,0009.00 ---28.58 -0.01-6
    Sep-24   7,10010.00 ---28.16 -0.01-3
    Sep-24   7,20011.00 ---27.74 -0.01-5
    Sep-24   7,30012.00 ---27.32 -0.01-3
    Sep-24   7,40013.00 ---26.91 -0.02-3
    Sep-24   7,50014.00 ---26.49 -0.02-7
    Sep-24   7,60016.00 ---26.07 -0.02-1
    Sep-24   7,70018.00 ---25.66 -0.02-14
    Sep-24   7,80019.00 ---25.24 -0.02-503
    Sep-24   7,90021.00 ---24.82 -0.03-2
    Sep-24   8,00023.00 ---24.41 -0.03-36
    Sep-24   8,20028.00 ---23.57 -0.04-2
    Sep-24   8,30031.00 ---23.15 -0.04-1
    Sep-24   8,40034.00 ---22.74 -0.04-2
    Sep-24   8,50037.00 ---22.32 -0.05-7
    Sep-24   8,60041.00 ---21.90 -0.05-7
    Sep-24   8,70045.00 ---21.49 -0.06-7
    Sep-24   8,80050.00 ---21.07 -0.07-2
    Sep-24   8,90054.00 ---20.65 -0.07-1
    Sep-24   9,00060.00 ---20.24 -0.08-1
    Sep-24   9,10066.00 ---19.82 -0.09-3
    Sep-24   9,20072.00 ---19.40 -0.10-6
    Sep-24   9,30079.00 ---18.98 -0.11-41
    Sep-24   9,40087.00 ---18.57 -0.12-3
    Sep-24   9,50096.00 ---18.15 -0.13-3
    Sep-24   9,600105.00 106.00106.00106.0017.73 -0.14219
    Sep-24   9,700116.00 ---17.32 -0.16-36
    Sep-24   9,800128.00 131.00131.00131.0016.90 -0.1718
    Sep-24   9,900141.00 125.00125.00125.0016.48 -0.19100108
    Sep-24   10,000155.00 ---16.07 -0.21-12
    Sep-24   10,100171.00 ---15.65 -0.23-1
    Sep-24   10,200189.00 ---15.23 -0.25-48
    Sep-24   10,300209.00 ---14.82 -0.28-11
    Sep-24   10,400231.00 ---14.40 -0.31-2
    Sep-24   10,500255.00 ---13.98 -0.34-10
    Sep-24   10,700313.00 ---13.15 -0.41-2
    Sep-24   10,900387.00 ---12.41 -0.49-2
    Sep-24   11,000438.00 ---12.32 -0.53-12
    Sep-24   12,0001,156.00 ---11.50 -0.86-4
    Sep-24   12,2001,333.00 ---11.33 -0.90-5
    Dec-24   4,5002.00 ---36.98 --7
    Dec-24   4,6002.00 ---36.61 --6
    Dec-24   5,0004.00 ---35.12 --4
    Dec-24   5,1004.00 ---34.75 --1
    Dec-24   5,90010.00 ---31.78 -0.01-1
    Dec-24   6,50018.00 ---29.55 -0.02-3
    Dec-24   6,70021.00 ---28.80 -0.02-1
    Dec-24   7,00027.00 ---27.69 -0.03-504
    Dec-24   7,10029.00 ---27.32 -0.03-4
    Dec-24   7,40037.00 ---26.20 -0.04-4
    Dec-24   7,50040.00 ---25.83 -0.04-7,900
    Dec-24   7,70047.00 ---25.09 -0.04-2
    Dec-24   7,80051.00 ---24.72 -0.05-1
    Dec-24   7,90055.00 ---24.34 -0.05-34
    Dec-24   8,00059.00 ---23.97 -0.06-4,007
    Dec-24   8,10064.00 ---23.60 -0.06-3
    Dec-24   8,20069.00 ---23.23 -0.07-2,007
    Dec-24   8,30074.00 ---22.86 -0.07-5
    Dec-24   8,40080.00 ---22.48 -0.08-5,005
    Dec-24   8,50086.00 79.0079.0079.0022.11 -0.0814,081
    Dec-24   8,60092.00 ---21.74 -0.09-2
    Dec-24   8,70099.00 94.0094.0094.0021.37 -0.1012
    Dec-24   8,800107.00 ---21.00 -0.10-3
    Dec-24   8,900115.00 114.00114.00114.0020.63 -0.1125
    Dec-24   9,000124.00 ---20.25 -0.12-58
    Dec-24   9,100133.00 ---19.88 -0.13-5
    Dec-24   9,200143.00 ---19.51 -0.14-1,008
    Dec-24   9,300154.00 ---19.14 -0.15-4
    Dec-24   9,400166.00 ---18.77 -0.16-6
    Dec-24   9,500178.00 ---18.40 -0.18-8
    Dec-24   9,600192.00 ---18.02 -0.19-5
    Dec-24   9,700206.00 ---17.65 -0.20-2
    Dec-24   9,800222.00 ---17.28 -0.22-4
    Dec-24   9,900239.00 ---16.91 -0.24-10
    Dec-24   10,000257.00 254.00254.00254.0016.54 -0.25118
    Dec-24   10,100277.00 ---16.16 -0.27-2
    Dec-24   10,200298.00 ---15.79 -0.29-12
    Dec-24   10,300322.00 ---15.42 -0.32-7
    Dec-24   10,400347.00 ---15.05 -0.34-3
    Dec-24   10,500374.00 ---14.68 -0.36-23,539
    Dec-24   11,000563.00 ---13.23 -0.51-13
    Dec-24   11,100616.00 ---13.13 -0.54-4
    Dec-24   11,500860.00 ---12.72 -0.66-3
    Dec-24   12,6001,739.00 ---11.60 -0.90-12
    Mar-25   7,70087.00 ---25.16 -0.07-3
    Mar-25   8,900178.00 ---20.82 -0.14-1
    Mar-25   9,200212.00 ---19.73 -0.17-2
    Mar-25   9,900320.00 ---17.20 -0.26-1
    Mar-25   10,000339.00 ---16.83 -0.27-2
    Mar-25   10,100360.00 ---16.47 -0.29-1
    Mar-25   10,500458.00 ---15.02 -0.37-5
    Jun-25   7,00054.00 ---24.30 -0.04-500
    Jun-25   7,70092.00 ---22.38 -0.07-1
    Jun-25   9,000220.00 ---18.83 -0.17-1
    Dec-25   6,60052.00 ---22.44 -0.04-2
    Dec-25   7,00073.00 ---21.68 -0.05-711
    Dec-25   7,600117.00 ---20.53 -0.08-2
    Dec-25   8,600235.00 ---18.62 -0.15-5,000
    Dec-25   9,400387.00 ---17.10 -0.24-1
    Dec-25   10,600761.00 ---14.81 -0.43-18,000
    Dec-26   8,600437.00 ---18.61 -0.20-1,250




    STOCK OPTIONS

    Previous Close111.1525/03/24
    ACCIONA Close 110.65






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   115.000.81 ---19.19 0.25-3
    Apr-24   120.000.12 ---18.45 0.05-2
    Apr-24   125.000.01 ---17.71 0.01-5
    Apr-24   130.00- ---16.97 --5
    Jun-24   115.003.31 ---21.42 0.41-2
    Jun-24   120.001.68 ---20.70 0.26-6
    Jun-24   125.000.74 ---19.97 0.14-2
    Jun-24   130.000.26 ---19.25 0.06-1
    Jun-24   135.000.08 ---18.53 0.02-2
    Jun-24   140.000.02 ---17.81 0.01-16
    Jun-24   145.00- ---17.08 --6
    Jun-24   150.00- ---16.36 --5
    Jun-24   155.00- ---15.64 --15
    Jun-24   160.00- ---14.91 --5
    Sep-24   110.006.95 ---23.83 0.56-1
    Sep-24   115.004.62 ---23.19 0.43-1
    Sep-24   120.002.91 ---22.62 0.31-12
    Sep-24   125.001.72 ---22.05 0.21-1
    Sep-24   135.000.49 ---20.90 0.07-1
    Sep-24   145.000.09 ---19.76 0.02-10
    Sep-24   150.000.04 ---19.19 0.01-10
    Sep-24   155.000.01 ---18.61 --10
    Sep-24   160.00- ---18.04 --5
    Dec-24   100.0014.60 ---25.89 0.74-2
    Dec-24   130.002.24 ---22.64 0.21-1
    Dec-24   140.000.95 ---21.86 0.11-2
    Dec-24   145.000.57 ---21.47 0.07-5
    Dec-24   170.000.02 ---19.51 --5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   105.000.59 ---22.24 -0.17-1
    Apr-24   110.001.95 ---20.46 -0.43-4
    May-24   100.000.59 ---24.06 -0.11-1
    Jun-24   82.000.09 ---29.71 -0.01-3
    Jun-24   86.000.17 ---28.54 -0.03-6
    Jun-24   88.000.23 ---27.96 -0.04-10
    Jun-24   92.000.42 ---26.79 -0.06-21
    Jun-24   105.002.30 ---22.99 -0.28-2
    Jun-24   110.003.94 ---21.53 -0.43-6
    Jun-24   115.006.57 ---20.71 -0.61-2
    Jun-24   120.0010.08 ---19.99 -0.79-5
    Jun-24   125.0014.42 ---19.26 -0.94-5
    Sep-24   82.000.53 ---26.34 -0.06-10
    Sep-24   86.000.84 ---25.48 -0.09-10
    Sep-24   88.001.07 ---25.05 -0.11-16
    Sep-24   92.001.60 ---24.20 -0.16-79
    Sep-24   98.002.86 ---22.92 -0.26-2
    Sep-24   115.0010.55 ---19.71 -0.68-1
    Sep-24   130.0023.00 ---17.99 -0.94-3
    Dec-24   90.002.09 ---24.27 -0.16-4
    Dec-24   110.008.75 ---21.02 -0.52-4
    Dec-24   115.0011.75 ---20.57 -0.63-6
    Dec-24   130.0023.52 ---19.39 -0.89-2




    Previous Close20.0025/03/24
    ACCIONA ENERGIA Close 19.68






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-24   22.000.10 ---22.94 0.12-1
    Jun-24   22.000.18 ---22.58 0.17-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   19.500.45 ---27.05 -0.42-1
    Jun-24   21.001.97 ---24.28 -0.73-15
    Jun-24   22.002.77 ---23.88 -0.85-15
    Jun-24   23.003.67 ---23.47 -0.92-67
    Jun-24   24.004.61 ---23.06 -0.97-5
    Jun-24   26.006.57 ---22.25 -1.00-6
    Dec-24   25.005.76 ---25.64 -0.89-12




    Previous Close9.9725/03/24
    ACERINOX Close 10.08






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-24   10.000.39 ---20.78 0.58-12
    Jun-24   9.750.66 ---21.46 0.67-4
    Jun-24   10.000.50 ---20.82 0.59-36
    Jun-24   10.500.26 0.200.200.2019.83 0.395199
    Jun-24   11.000.11 ---18.89 0.21-111
    Jun-24   11.500.04 ---17.94 0.09-4
    Jun-24   12.000.01 ---17.00 0.03-5
    Sep-24   7.752.43 ---25.87 0.97-2
    Sep-24   9.500.94 ---22.39 0.72-5
    Sep-24   9.750.77 ---21.90 0.65-6
    Sep-24   10.000.62 ---21.40 0.58-2
    Sep-24   10.500.38 ---20.55 0.42-34
    Sep-24   11.000.21 ---19.72 0.28-120
    Dec-24   10.000.79 ---22.55 0.56-5
    Dec-24   10.500.55 ---21.73 0.45-4
    Dec-24   11.000.36 ---20.92 0.34-3
    Dec-24   11.500.23 ---20.11 0.24-5
    Dec-24   12.500.07 ---18.49 0.10-5
    Mar-25   10.000.89 ---23.96 0.56-15
    Dec-25   9.501.40 ---26.71 0.62-25
    Dec-25   9.751.28 ---26.50 0.58-25
    Mar-26   10.501.00 ---26.34 0.49-80
    Jun-27   10.001.48 ---29.56 0.56-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   9.000.01 ---23.17 -0.03-5
    Apr-24   9.500.04 ---21.68 -0.14-16
    Apr-24   9.750.09 ---20.94 -0.25-3
    May-24   8.750.02 ---23.91 -0.05-7
    May-24   9.000.04 ---23.18 -0.08-2
    May-24   9.500.10 ---21.70 -0.21-15
    Jun-24   7.25- ---27.13 --15
    Jun-24   7.50- ---26.49 -0.01-40
    Jun-24   7.750.01 ---25.85 -0.01-40
    Jun-24   8.000.01 ---25.22 -0.02-65
    Jun-24   8.250.02 ---24.58 -0.04-2
    Jun-24   8.750.05 ---23.31 -0.09-21
    Jun-24   9.000.08 ---22.67 -0.13-26
    Jun-24   9.250.11 ---22.03 -0.18-8
    Jun-24   9.500.16 ---21.39 -0.25-79
    Jun-24   9.750.23 ---20.76 -0.33-3
    Jun-24   10.000.32 ---20.12 -0.42-50
    Jun-24   11.000.96 ---18.19 -0.85-1
    Sep-24   7.250.03 ---26.19 -0.04-2
    Sep-24   7.500.04 ---25.69 -0.05-1
    Sep-24   8.500.14 ---23.71 -0.15-10
    Sep-24   8.750.19 ---23.21 -0.20-1
    Sep-24   9.000.24 ---22.71 -0.25-26
    Sep-24   9.250.31 ---22.22 -0.30-30
    Sep-24   9.500.40 ---21.72 -0.36-10
    Sep-24   12.002.11 ---17.40 -0.95-10
    Dec-24   7.500.07 ---24.80 -0.07-100
    Dec-24   8.000.13 ---23.94 -0.12-4
    Dec-24   8.250.16 ---23.51 -0.15-1
    Dec-24   8.500.21 ---23.08 -0.18-15
    Dec-24   8.750.26 ---22.65 -0.22-5
    Dec-24   9.000.33 ---22.22 -0.27-22
    Dec-24   9.250.40 ---21.79 -0.31-12
    Dec-24   9.500.49 ---21.36 -0.37-14
    Dec-24   10.000.71 ---20.50 -0.48-442
    Dec-24   10.500.98 ---19.68 -0.61-1
    Mar-25   13.503.65 ---15.22 -0.98-1
    Dec-25   11.001.80 ---18.71 -0.68-25




    Previous Close40.4625/03/24
    ACS Close 40.07






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   40.000.96 1.101.101.1020.74 0.541-
    Apr-24   41.000.52 ---20.19 0.36-3
    May-24   40.001.38 ---20.12 0.55-10
    Jun-24   28.0012.35 ---30.73 0.99-1
    Jun-24   31.009.42 ---27.91 0.98-25
    Jun-24   32.008.45 ---26.97 0.97-41
    Jun-24   33.007.50 ---26.03 0.95-2
    Jun-24   35.005.64 ---24.15 0.90-2
    Jun-24   36.004.77 ---23.21 0.86-1
    Jun-24   40.001.76 ---19.45 0.57-25
    Jun-24   41.001.25 ---18.93 0.46-2
    Jun-24   44.000.32 ---17.48 0.18-1
    Sep-24   29.0011.40 ---27.47 0.99-2
    Sep-24   31.009.45 ---26.01 0.97-3
    Sep-24   34.006.65 ---23.81 0.91-1
    Sep-24   36.004.91 ---22.35 0.83-25
    Sep-24   37.004.09 ---21.62 0.78-50
    Sep-24   38.003.35 ---20.89 0.71-27
    Sep-24   39.002.66 ---20.15 0.64-6
    Sep-24   40.002.03 ---19.42 0.56-25
    Sep-24   41.001.56 ---19.12 0.47-16
    Sep-24   42.001.16 ---18.86 0.38-5
    Dec-24   27.0013.34 ---28.00 0.99-1
    Dec-24   31.009.49 ---25.41 0.95-25
    Dec-24   32.008.56 ---24.76 0.93-1,500
    Dec-24   34.006.78 ---23.46 0.87-9
    Dec-24   35.005.95 ---22.81 0.83-1,500
    Dec-24   36.005.15 ---22.16 0.78-1
    Dec-24   39.003.06 ---20.21 0.60-5
    Dec-24   40.002.49 ---19.57 0.53-11
    Dec-24   41.002.02 ---19.28 0.47-26
    Dec-24   44.001.00 ---18.51 0.28-1
    Mar-25   35.006.11 ---22.78 0.80-50
    Mar-25   39.003.40 ---20.45 0.59-50
    Mar-25   40.002.83 ---19.87 0.53-1
    Mar-25   41.002.39 ---19.61 0.47-2
    Mar-25   45.001.08 ---18.68 0.27-1
    Dec-25   33.008.02 ---24.36 0.82-3
    Dec-25   40.003.61 ---20.92 0.53-25
    Jun-27   28.0012.41 ---26.94 0.95-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   36.000.05 ---25.34 -0.05-3
    Apr-24   37.000.11 ---24.13 -0.09-2
    Apr-24   38.000.23 ---22.91 -0.17-4
    Apr-24   40.000.78 0.700.700.7020.49 -0.4611
    May-24   33.000.05 ---28.16 -0.03-1
    May-24   35.000.13 ---25.73 -0.07-5
    May-24   41.001.59 ---19.11 -0.60-2
    May-24   42.002.25 ---18.61 -0.73-1
    Jun-24   17.50- ---40.43 --25
    Jun-24   18.00- ---39.96 --25
    Jun-24   18.50- ---39.49 --25
    Jun-24   19.00- ---39.02 --50
    Jun-24   19.50- ---38.55 --50
    Jun-24   20.00- ---38.08 --60
    Jun-24   28.000.01 ---30.56 -0.01-3
    Jun-24   29.000.02 ---29.62 -0.01-4
    Jun-24   31.000.05 ---27.74 -0.02-221
    Jun-24   32.000.07 ---26.80 -0.03-107
    Jun-24   33.000.11 ---25.86 -0.05-6
    Jun-24   34.000.16 ---24.92 -0.07-6
    Jun-24   35.000.23 ---23.98 -0.10-4
    Jun-24   36.000.35 ---23.04 -0.14-107
    Jun-24   37.000.50 ---22.10 -0.20-25
    Jun-24   38.000.70 ---21.16 -0.26-50
    Jun-24   39.000.97 ---20.22 -0.35-50
    Jun-24   40.001.33 ---19.28 -0.45-5
    Sep-24   27.000.09 ---29.24 -0.03-1
    Sep-24   28.000.13 ---28.51 -0.04-3
    Sep-24   30.000.23 ---27.04 -0.07-11
    Sep-24   31.000.30 ---26.31 -0.09-275
    Sep-24   32.000.41 ---25.58 -0.11-80
    Sep-24   33.000.53 ---24.85 -0.14-8
    Sep-24   35.000.87 ---23.38 -0.22-25
    Sep-24   36.001.11 ---22.65 -0.27-1
    Sep-24   38.001.74 ---21.19 -0.40-90
    Dec-24   22.000.04 ---30.98 -0.01-20
    Dec-24   27.000.18 ---27.74 -0.04-50
    Dec-24   28.000.24 ---27.09 -0.06-25
    Dec-24   29.000.31 ---26.44 -0.07-50
    Dec-24   30.000.38 ---25.79 -0.09-66
    Dec-24   31.000.50 ---25.15 -0.11-56
    Dec-24   32.000.61 ---24.50 -0.14-30
    Dec-24   33.000.78 ---23.85 -0.17-5
    Dec-24   34.000.95 ---23.20 -0.20-25
    Dec-24   35.001.17 ---22.55 -0.24-3
    Dec-24   36.001.42 ---21.90 -0.29-103
    Dec-24   37.001.72 ---21.25 -0.34-25
    Dec-24   38.002.06 ---20.60 -0.40-127
    Dec-24   40.002.92 ---19.31 -0.52-1
    Mar-25   22.000.07 ---29.29 -0.02-20
    Jun-25   25.000.22 ---26.33 -0.04-10
    Sep-25   27.000.53 ---24.19 -0.09-1
    Sep-25   33.001.56 ---21.20 -0.24-25
    Sep-25   34.001.81 ---20.70 -0.28-25
    Sep-25   35.002.12 ---20.20 -0.32-100
    Sep-25   36.002.45 ---19.70 -0.36-25
    Sep-25   39.003.66 ---18.20 -0.50-25
    Dec-25   25.000.41 ---24.74 -0.07-20
    Jun-26   30.001.23 ---20.99 -0.18-25
    Jun-26   31.001.44 ---20.52 -0.20-25
    Jun-26   34.002.18 ---19.10 -0.29-10
    Dec-26   23.000.55 ---23.58 -0.08-201
    Dec-26   24.000.66 ---23.12 -0.09-25
    Dec-26   25.000.77 ---22.65 -0.11-25
    Dec-26   27.001.08 ---21.72 -0.14-25
    Dec-26   28.001.24 ---21.25 -0.16-75
    Dec-26   29.001.43 ---20.79 -0.19-75
    Dec-26   34.002.73 ---18.46 -0.33-25
    Dec-26   35.003.06 ---17.99 -0.37-200
    Jun-27   22.000.57 ---23.48 -0.07-147
    Jun-27   28.001.44 ---20.88 -0.17-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-24   35.005.64 ---22.81 0.75-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-24   35.001.13 ---22.55 -0.23-1




    Previous Close180.1025/03/24
    AENA Close 179.40






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   175.006.05 ---16.19 0.75-1
    Apr-24   185.000.88 ---14.15 0.23-2
    Jun-24   150.0030.10 ---24.51 0.99-2
    Jun-24   180.004.45 ---17.33 0.50-5
    Sep-24   150.0030.19 ---24.00 0.96-1
    Sep-24   165.0016.74 ---21.16 0.79-4
    Sep-24   170.0013.02 ---20.21 0.69-5
    Sep-24   180.006.91 ---18.35 0.46-5
    Sep-24   185.004.78 ---17.72 0.36-5
    Dec-24   175.0012.17 ---19.27 0.56-5
    Dec-24   180.009.46 ---18.61 0.48-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   155.00- ---19.29 --20
    Apr-24   165.000.06 ---16.48 -0.02-2
    Jun-24   98.00- ---31.49 --1
    Jun-24   120.000.01 ---26.18 --1
    Jun-24   135.000.07 ---22.55 -0.01-12
    Jun-24   140.000.13 ---21.35 -0.02-154
    Jun-24   150.000.39 ---18.93 -0.05-65
    Jun-24   155.000.68 ---17.72 -0.09-1
    Jun-24   160.001.16 ---16.52 -0.15-5
    Jun-24   165.001.99 ---15.31 -0.25-2
    Sep-24   115.000.08 ---25.61 -0.01-1
    Sep-24   120.000.13 ---24.66 -0.01-1
    Sep-24   125.000.20 ---23.71 -0.02-5
    Sep-24   135.000.45 ---21.81 -0.04-5
    Sep-24   155.001.91 ---18.02 -0.16-8




    Previous Close8.0325/03/24
    ALMIRALL Close 8.05






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   8.000.48 ---27.90 -0.50-3
    Jun-24   9.001.17 ---26.70 -0.82-21
    Jun-24   9.501.62 ---26.08 -0.92-20
    Dec-24   8.000.72 ---27.04 -0.46-12




    Previous Close59.3025/03/24
    AMADEUS Close 58.84






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   56.003.33 ---22.26 0.82-5
    Apr-24   60.000.75 ---18.91 0.38-2
    Apr-24   62.000.24 ---18.51 0.16-2
    Apr-24   64.000.05 ---18.12 0.05-5
    May-24   62.000.86 ---21.05 0.30-1
    May-24   64.000.42 ---20.67 0.17-1
    May-24   68.000.06 ---19.90 0.04-49
    Jun-24   48.0011.62 ---31.36 0.93-25
    Jun-24   50.009.77 ---29.53 0.90-2
    Jun-24   52.008.00 ---27.71 0.85-25
    Jun-24   58.003.32 ---22.24 0.61-500
    Jun-24   60.002.21 ---21.28 0.48-25
    Jun-24   64.000.84 ---20.62 0.25-1
    Jun-24   66.000.46 ---20.29 0.16-25
    Jun-24   68.000.24 ---19.97 0.09-300
    Jun-24   70.000.11 0.110.110.1119.64 0.0516
    Jun-24   72.000.05 ---19.31 0.02-1
    Jun-24   74.000.02 ---18.98 0.01-1
    Jun-24   78.00- ---18.32 --1
    Jun-24   80.00- ---17.99 --25
    Jun-24   82.00- ---17.67 --25
    Sep-24   45.0014.79 ---32.30 0.92-25
    Sep-24   56.005.75 ---24.76 0.67-50
    Sep-24   58.004.40 ---23.39 0.59-25
    Sep-24   60.003.35 ---22.61 0.50-7
    Sep-24   62.002.52 ---22.27 0.42-25
    Sep-24   64.001.83 ---21.93 0.33-1
    Sep-24   66.001.28 ---21.59 0.26-9
    Sep-24   68.000.89 ---21.25 0.20-26
    Sep-24   70.000.59 ---20.91 0.14-71
    Sep-24   72.000.37 ---20.57 0.10-25
    Sep-24   74.000.22 ---20.23 0.06-50
    Sep-24   76.000.13 0.140.140.1419.89 0.04151
    Sep-24   78.000.07 ---19.55 0.03-51
    Sep-24   80.000.04 ---19.21 0.01-75
    Sep-24   82.000.02 ---18.87 0.01-25
    Dec-24   41.0018.81 ---33.57 0.93-25
    Dec-24   42.0017.90 ---33.02 0.92-25
    Dec-24   49.0012.02 ---29.18 0.82-25
    Dec-24   50.0011.21 ---28.63 0.80-25
    Dec-24   58.005.60 ---24.23 0.59-25
    Dec-24   60.004.58 ---23.59 0.53-775
    Dec-24   62.003.68 ---23.27 0.46-25
    Dec-24   64.002.94 ---22.95 0.40-25
    Dec-24   66.002.31 ---22.63 0.34-25
    Dec-24   68.001.76 ---22.32 0.28-25
    Dec-24   70.001.34 ---22.00 0.23-1,262
    Dec-24   72.000.97 ---21.68 0.18-25
    Dec-24   74.000.72 ---21.37 0.14-100
    Dec-24   76.000.50 ---21.05 0.11-25
    Dec-24   78.000.35 ---20.73 0.08-10
    Dec-24   80.000.23 ---20.41 0.06-5
    Dec-24   82.000.15 ---20.10 0.04-1
    Mar-25   38.0021.72 ---34.21 0.94-25
    Mar-25   39.0020.82 ---33.73 0.93-25
    Mar-25   40.0019.95 ---33.26 0.92-25
    Mar-25   44.0016.52 ---31.35 0.88-25
    Mar-25   64.003.74 ---23.50 0.43-25
    Mar-25   70.001.94 ---22.58 0.27-75
    Mar-25   72.001.56 ---22.28 0.23-35
    Mar-25   74.001.18 ---21.97 0.19-25
    Mar-25   82.000.36 ---20.75 0.07-28
    Jun-25   60.006.16 ---24.20 0.55-6
    Jun-25   74.001.75 ---22.30 0.23-50
    Jun-25   76.001.37 ---22.03 0.19-25
    Jun-25   78.001.11 ---21.75 0.17-25
    Dec-25   72.003.28 ---23.70 0.33-25
    Dec-25   78.002.02 ---22.95 0.23-25
    Dec-25   80.001.67 ---22.70 0.20-25
    Dec-25   82.001.42 ---22.45 0.18-25
    Jun-26   80.002.72 ---23.88 0.26-1
    Dec-26   58.0010.77 ---27.91 0.62-25
    Dec-26   72.005.55 ---25.88 0.41-25
    Jun-27   58.0011.83 ---28.87 0.62-25
    Jun-27   62.0010.09 ---28.25 0.57-25
    Jun-27   66.008.66 ---27.73 0.52-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   45.00- ---34.93 --27
    Apr-24   46.00- ---33.83 --26
    Apr-24   47.000.01 ---32.73 --25
    Apr-24   48.000.01 ---31.63 -0.01-25
    Apr-24   49.000.01 ---30.53 -0.01-25
    Apr-24   50.000.02 ---29.44 -0.01-25
    Apr-24   52.000.06 ---27.24 -0.04-69
    Apr-24   54.000.16 ---25.04 -0.08-9
    Apr-24   56.000.37 ---22.84 -0.18-22
    Apr-24   60.001.80 ---19.49 -0.63-50
    May-24   46.000.08 ---34.88 -0.03-1
    May-24   48.000.13 ---32.69 -0.04-2
    May-24   50.000.21 ---30.51 -0.07-3
    May-24   52.000.34 ---28.32 -0.11-30
    May-24   54.000.55 ---26.13 -0.17-1
    May-24   68.009.16 ---19.08 -1.00-25
    May-24   74.0015.16 ---17.92 -1.00-25
    Jun-24   37.000.03 ---41.09 -0.01-13
    Jun-24   40.000.06 ---38.35 -0.01-1
    Jun-24   42.000.09 ---36.53 -0.02-25
    Jun-24   43.000.11 ---35.62 -0.03-26
    Jun-24   44.000.13 ---34.71 -0.03-25
    Jun-24   45.000.17 ---33.79 -0.04-1
    Jun-24   46.000.21 ---32.88 -0.05-25
    Jun-24   47.000.25 ---31.97 -0.06-25
    Jun-24   48.000.31 ---31.06 -0.07-25
    Jun-24   49.000.37 ---30.14 -0.09-1
    Jun-24   50.000.44 ---29.23 -0.10-3
    Jun-24   52.000.65 ---27.41 -0.15-2
    Jun-24   54.000.94 ---25.58 -0.21-27
    Jun-24   56.001.35 ---23.76 -0.29-27
    Jun-24   58.001.93 ---21.94 -0.40-2
    Jun-24   60.002.82 ---20.98 -0.53-2
    Jun-24   62.004.05 ---20.65 -0.67-52
    Jun-24   64.005.54 ---20.32 -0.80-5
    Jun-24   70.0011.16 ---19.34 -1.00-22
    Jun-24   72.0013.16 ---19.01 -1.00-25
    Sep-24   37.000.16 ---36.72 -0.03-21
    Sep-24   40.000.27 ---34.66 -0.04-1
    Sep-24   42.000.37 ---33.29 -0.06-2
    Sep-24   44.000.50 ---31.92 -0.08-1
    Sep-24   45.000.57 ---31.24 -0.09-2
    Sep-24   49.001.00 ---28.50 -0.15-5
    Sep-24   50.001.16 ---27.81 -0.17-25
    Sep-24   52.001.49 ---26.44 -0.22-25
    Sep-24   54.001.94 ---25.07 -0.28-50
    Sep-24   56.002.48 ---23.70 -0.35-125
    Sep-24   58.003.14 ---22.33 -0.43-25
    Sep-24   60.004.09 ---21.55 -0.52-1
    Sep-24   62.005.28 ---21.21 -0.62-10
    Sep-24   66.008.12 ---20.53 -0.78-26
    Sep-24   70.0011.49 ---19.85 -0.90-25
    Sep-24   72.0013.32 ---19.51 -0.93-25
    Dec-24   37.000.32 ---34.45 -0.04-112
    Dec-24   39.000.42 ---33.35 -0.05-5
    Dec-24   42.000.64 ---31.70 -0.08-400
    Dec-24   45.000.96 ---30.06 -0.12-1
    Dec-24   47.001.19 ---28.96 -0.14-50
    Dec-24   48.001.36 ---28.41 -0.16-2,250
    Dec-24   49.001.53 ---27.86 -0.18-50
    Dec-24   50.001.70 ---27.31 -0.20-50
    Dec-24   52.002.13 ---26.21 -0.24-263
    Dec-24   54.002.61 ---25.11 -0.30-235
    Dec-24   56.003.23 ---24.01 -0.36-75
    Dec-24   58.003.90 ---22.91 -0.43-50
    Dec-24   60.004.87 ---22.27 -0.50-1,425
    Dec-24   62.006.00 ---21.95 -0.58-50
    Dec-24   64.007.27 ---21.63 -0.65-25
    Dec-24   66.008.70 ---21.31 -0.72-25
    Dec-24   68.0010.22 ---21.00 -0.79-25
    Dec-24   70.0011.87 ---20.68 -0.84-2
    Dec-24   72.0013.61 ---20.36 -0.89-25
    Dec-24   74.0015.41 ---20.05 -0.93-25
    Dec-24   82.0023.16 ---18.78 -1.00-1
    Mar-25   37.000.50 0.520.520.5232.92 -0.055108
    Mar-25   45.001.30 ---29.12 -0.14-1
    Mar-25   50.002.21 2.072.072.0726.74 -0.2225250
    Mar-25   52.002.70 ---25.78 -0.26-52
    Mar-25   60.005.52 ---22.35 -0.49-1
    Mar-25   72.0013.88 ---20.52 -0.85-25
    Mar-25   74.0015.63 ---20.21 -0.89-25
    Dec-25   45.002.34 ---27.97 -0.18-2
    Dec-25   60.007.08 ---22.50 -0.46-4
    Mar-26   60.007.59 ---22.74 -0.46-2
    Dec-26   44.003.26 ---27.27 -0.19-2
    Jun-27   44.003.80 ---27.14 -0.20-2
    Jun-27   60.009.56 ---23.21 -0.44-1




    Previous Close24.9925/03/24
    ARCELORMITTAL Close 25.19






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   25.000.76 ---23.75 0.58-15
    Apr-24   26.000.31 ---22.93 0.32-5
    May-24   24.001.79 ---26.93 0.72-1
    May-24   25.001.13 ---25.44 0.57-10
    Jun-24   25.001.46 ---27.27 0.56-16
    Jun-24   26.000.98 0.900.900.9026.54 0.445123
    Jun-24   27.000.63 ---25.95 0.32-20
    Jun-24   28.000.38 ---25.35 0.22-5
    Sep-24   25.002.16 ---27.77 0.58-40
    Sep-24   26.001.69 ---27.22 0.49-12
    Sep-24   27.001.28 ---26.76 0.41-4
    Sep-24   28.000.94 ---26.30 0.34-5
    Sep-24   29.000.67 ---25.83 0.27-5
    Sep-24   30.000.48 ---25.37 0.20-5
    Sep-24   34.000.08 ---23.52 0.05-3
    Dec-24   20.006.08 ---33.00 0.85-3
    Dec-24   24.003.31 ---30.09 0.64-5
    Dec-24   25.002.74 ---29.36 0.58-2
    Dec-24   27.001.86 ---28.63 0.46-1
    Dec-24   28.001.51 ---28.30 0.40-5
    Dec-24   29.001.20 ---27.97 0.34-5
    Dec-24   32.000.56 ---26.98 0.19-51









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   23.000.08 ---26.87 -0.09-5
    Apr-24   24.000.21 ---25.37 -0.21-22
    May-24   22.000.17 ---30.18 -0.11-16
    May-24   23.000.31 ---28.70 -0.19-1
    May-24   24.000.55 ---27.22 -0.31-30
    Jun-24   19.000.08 ---35.07 -0.04-50
    Jun-24   20.000.14 ---33.80 -0.07-10
    Jun-24   21.000.23 ---32.53 -0.11-19
    Jun-24   22.000.37 ---31.26 -0.17-1
    Jun-24   23.000.57 ---29.99 -0.24-17
    Jun-24   24.000.86 ---28.72 -0.34-152
    Jun-24   25.001.25 ---27.45 -0.45-10
    Sep-24   16.500.10 ---36.31 -0.03-15
    Sep-24   19.500.34 ---33.53 -0.11-5
    Sep-24   20.000.41 ---33.06 -0.13-6
    Sep-24   21.000.57 ---32.14 -0.17-5
    Sep-24   22.000.78 ---31.21 -0.22-3
    Sep-24   23.001.06 ---30.28 -0.29-9
    Sep-24   24.001.40 ---29.36 -0.36-10
    Sep-24   25.001.79 ---28.43 -0.44-5
    Sep-24   26.002.31 ---27.88 -0.52-10
    Sep-24   27.002.92 ---27.42 -0.61-8
    Dec-24   24.001.95 ---30.95 -0.37-1




    Previous Close4.2625/03/24
    ATRESMEDIA Close 4.27






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.800.49 ---28.89 0.95-1
    May-24   4.200.21 ---24.13 0.62-2
    Jun-24   3.700.63 ---27.80 0.90-7
    Jun-24   3.800.55 ---26.77 0.87-2
    Jun-24   4.000.38 ---24.71 0.77-23
    Jun-24   4.300.18 ---21.74 0.53-1
    Dec-24   3.800.57 ---25.40 0.81-3
    Dec-24   3.900.49 ---24.80 0.76-4
    Dec-24   4.000.42 ---24.20 0.70-4
    Dec-24   4.100.35 ---23.59 0.63-6









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.40- ---24.34 --26
    Jun-24   3.30- ---20.53 -0.02-10
    Jun-24   3.40- ---19.50 -0.03-24
    Jun-24   3.500.01 ---18.47 -0.04-3
    Sep-24   3.00- ---20.97 -0.01-4
    Sep-24   3.200.01 ---19.30 -0.03-4
    Sep-24   3.500.02 ---16.80 -0.08-3
    Dec-24   3.400.03 ---15.02 -0.11-8
    Dec-24   3.600.05 ---13.82 -0.19-4




    Previous Close1.4425/03/24
    B.SABADELL Close 1.43






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   0.800.64 ---33.41 1.00-98
    May-24   1.400.08 ---32.72 0.60-1,300
    May-24   1.500.04 ---31.89 0.35-700
    Jun-24   1.100.34 ---32.81 0.99-53
    Jun-24   1.200.24 ---32.60 0.93-23
    Jun-24   1.300.16 ---32.39 0.77-42
    Jun-24   1.400.10 ---32.18 0.57-10
    Sep-24   1.200.26 ---31.41 0.82-13
    Sep-24   1.300.19 ---31.15 0.71-3
    Sep-24   1.400.14 ---30.90 0.58-1
    Sep-24   1.500.09 ---30.23 0.45-10
    Dec-24   0.750.69 ---34.32 1.00-4
    Dec-24   1.200.29 ---33.17 0.78-80
    Dec-24   1.300.23 ---32.91 0.69-8
    Dec-24   1.400.18 ---32.66 0.60-2,004
    Dec-24   1.500.13 ---32.05 0.50-25,000
    Jun-25   1.500.17 ---35.10 0.52-800









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   1.10- ---29.03 --20
    Apr-24   1.300.01 ---28.75 -0.14-5
    Apr-24   1.600.19 ---26.60 -0.96-2
    May-24   1.20- ---28.15 -0.06-900
    May-24   1.300.02 ---28.01 -0.21-276
    Jun-24   0.90- ---30.00 --2,830
    Jun-24   0.95- ---29.89 --2,570
    Jun-24   1.00- ---29.79 -0.01-2,525
    Jun-24   1.10- ---29.58 -0.03-93
    Jun-24   1.200.01 ---29.37 -0.11-68
    Sep-24   1.000.01 ---30.86 -0.04-4
    Sep-24   1.100.01 ---30.61 -0.09-28
    Dec-24   1.100.03 ---31.69 -0.13-40
    Dec-24   1.200.05 ---31.43 -0.21-411
    Dec-24   1.300.09 ---31.17 -0.31-2,500
    Dec-24   1.400.13 ---30.92 -0.42-214
    Mar-25   1.200.08 ---32.08 -0.25-3
    Jun-25   1.000.04 ---32.93 -0.14-4,765
    Jun-25   1.100.07 ---32.76 -0.20-2,350
    Jun-25   1.200.10 ---32.60 -0.28-1




    Previous Close6.7025/03/24
    BANKINTER Close 6.75






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   5.751.00 ---24.05 1.005-
    May-24   6.750.20 ---22.97 0.47-1
    May-24   7.000.11 ---22.49 0.31-1
    Jun-24   3.802.95 ---25.78 1.00-1
    Jun-24   5.751.00 ---23.66 0.92-11
    Jun-24   6.000.77 ---23.39 0.85-11
    Jun-24   6.250.57 ---23.12 0.75-24
    Jun-24   6.500.41 ---22.84 0.63-61
    Jun-24   6.750.28 0.270.270.2722.57 0.501020
    Jun-24   7.000.18 ---22.20 0.37-10
    Jun-24   7.250.10 ---21.83 0.25-7
    Sep-24   6.000.82 ---22.70 0.79-10
    Sep-24   6.250.64 ---22.46 0.70-5
    Sep-24   6.500.50 ---22.21 0.60-42
    Sep-24   7.000.27 ---21.84 0.41-2
    Dec-24   5.001.75 ---24.05 0.97-1
    Dec-24   5.751.05 ---23.49 0.83-1
    Dec-24   6.000.87 ---23.31 0.75-1,876
    Dec-24   6.250.71 ---23.12 0.67-30
    Dec-24   6.500.57 ---22.94 0.59-3
    Dec-24   6.750.45 ---22.75 0.51-28
    Dec-24   7.000.36 ---22.69 0.43-12
    Dec-25   6.750.70 ---27.05 0.52-346
    Dec-25   7.250.54 ---27.05 0.43-322









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   5.50- ---24.44 --1
    Apr-24   6.000.01 ---23.90 -0.04-5
    Apr-24   6.250.03 ---23.63 -0.15-45
    May-24   5.50- ---24.21 -0.02-4
    May-24   6.000.03 ---23.69 -0.11-100
    Jun-24   5.500.01 ---23.41 -0.04-132
    Jun-24   5.750.03 ---23.14 -0.08-762
    Jun-24   6.000.06 ---22.87 -0.15-550
    Jun-24   7.000.47 ---21.68 -0.66-2
    Jun-24   7.250.65 ---21.31 -0.79-4
    Sep-24   5.250.03 ---22.83 -0.06-5
    Sep-24   5.500.05 ---22.59 -0.10-26
    Sep-24   6.500.32 ---21.60 -0.42-6
    Sep-24   7.000.60 ---21.23 -0.62-4
    Dec-24   4.500.01 ---24.28 -0.03-1
    Dec-24   5.000.05 ---23.91 -0.07-32
    Dec-24   5.250.08 ---23.72 -0.11-223
    Dec-24   5.500.12 ---23.54 -0.16-1,035
    Dec-24   5.750.18 ---23.35 -0.22-11
    Dec-24   6.000.26 ---23.17 -0.29-2
    Mar-25   5.500.22 ---25.05 -0.21-4
    Mar-26   5.500.56 ---27.64 -0.31-3









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-24   6.750.44 ---22.75 0.48-11
    Dec-25   6.250.87 ---27.20 0.55-51




    Previous Close10.9025/03/24
    BBVA Close 10.86






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-24 w0   9.751.11 ---30.13 1.00-3
    Mar-24 w0   10.500.37 ---24.86 0.93-1
    Apr-24 w1   9.751.12 ---29.14 0.98-1
    Apr-24 w1   10.500.42 ---23.85 0.80-3
    Apr-24 w1   11.000.10 ---21.09 0.38-25
    Apr-24   8.752.12 ---34.87 1.00-10
    Apr-24   9.251.62 ---31.39 1.00-153
    Apr-24   9.501.37 ---29.65 0.99-152
    Apr-24   9.751.12 ---27.90 0.98-113
    Apr-24   10.000.88 ---26.16 0.95-35
    Apr-24   10.500.43 ---22.67 0.79-530
    Apr-24   11.000.11 0.150.150.1519.95 0.3825,103
    Apr-24   11.500.01 ---19.09 0.06-45
    May-24   8.752.12 ---35.83 1.00-150
    May-24   9.501.38 ---30.81 0.97-21
    May-24   9.751.14 1.191.191.1929.14 0.941110
    May-24   10.000.90 ---27.46 0.90-240
    May-24   10.500.48 ---24.12 0.71-5
    May-24   11.000.18 ---21.50 0.38-150
    May-24   11.500.06 ---20.67 0.15-1
    Jun-24   2.808.06 ---74.17 1.00-5
    Jun-24   5.005.86 ---60.26 1.00-7,100
    Jun-24   5.505.36 ---57.09 1.00-50
    Jun-24   5.755.11 ---55.51 1.00-36
    Jun-24   6.004.86 ---53.93 1.00-25
    Jun-24   6.254.61 ---52.35 1.00-30
    Jun-24   6.504.36 ---50.77 1.00-5,151
    Jun-24   6.754.11 ---49.19 1.00-5
    Jun-24   7.003.86 ---47.61 1.00-20
    Jun-24   7.253.61 ---46.02 1.00-10,014
    Jun-24   7.503.37 ---44.44 1.00-10
    Jun-24   7.753.12 ---42.86 1.00-1,887
    Jun-24   8.002.87 ---41.28 1.00-116
    Jun-24   8.252.62 ---39.70 1.00-6,200
    Jun-24   8.502.37 ---38.12 1.00-196
    Jun-24   8.752.12 ---36.54 0.99-210
    Jun-24   9.001.88 ---34.95 0.97-54
    Jun-24   9.251.63 ---33.37 0.95-195
    Jun-24   9.501.40 ---31.79 0.91-45
    Jun-24   9.751.17 ---30.21 0.87-31
    Jun-24   10.000.96 ---28.63 0.80-33
    Jun-24   10.500.58 ---25.47 0.61-164
    Jun-24   11.000.30 ---22.94 0.39-151
    Sep-24   4.706.16 ---51.74 1.00-250
    Sep-24   4.806.06 ---51.29 1.00-248
    Sep-24   4.905.96 ---50.85 1.00-150
    Sep-24   5.255.61 ---49.29 1.00-1
    Sep-24   5.505.36 ---48.17 1.00-1
    Sep-24   5.755.11 ---47.06 1.00-13
    Sep-24   6.254.61 ---44.83 1.00-46
    Sep-24   7.003.86 ---41.49 1.00-80
    Sep-24   7.253.61 ---40.38 1.00-201
    Sep-24   7.503.36 ---39.27 1.00-125
    Sep-24   7.753.12 ---38.16 0.99-40
    Sep-24   8.002.87 ---37.04 0.98-7,500
    Sep-24   8.252.63 ---35.93 0.96-10,011
    Sep-24   8.502.39 ---34.82 0.94-2
    Sep-24   8.752.17 ---33.70 0.89-20
    Sep-24   9.001.95 ---32.59 0.85-497
    Sep-24   9.251.74 ---31.48 0.80-242
    Sep-24   9.501.54 ---30.36 0.76-623
    Sep-24   9.751.35 ---29.25 0.70-170
    Sep-24   10.001.17 ---28.14 0.66-204
    Sep-24   10.500.84 ---25.91 0.57-185
    Sep-24   11.000.57 ---24.15 0.46-50
    Sep-24   11.500.38 ---23.54 0.35-1
    Sep-24   12.000.24 ---22.92 0.26-2
    Sep-24   12.500.14 0.130.130.1322.31 0.1711
    Dec-24   1.908.96 ---60.59 1.00-1
    Dec-24   4.306.56 ---51.23 1.00-162
    Dec-24   4.506.36 ---50.45 1.00-150
    Dec-24   4.706.16 ---49.67 1.00-120
    Dec-24   4.806.06 ---49.28 1.00-250
    Dec-24   5.005.86 ---48.50 1.00-85
    Dec-24   5.255.61 ---47.53 1.00-50,000
    Dec-24   5.505.36 ---46.55 1.00-45
    Dec-24   5.755.11 ---45.58 1.00-50
    Dec-24   6.004.86 ---44.60 1.00-50
    Dec-24   6.254.61 ---43.63 1.00-50
    Dec-24   6.504.36 ---42.65 1.00-60,030
    Dec-24   6.754.11 ---41.68 1.00-20
    Dec-24   7.003.86 ---40.70 1.00-33
    Dec-24   7.253.61 ---39.73 1.00-30
    Dec-24   7.503.37 ---38.75 0.98-112
    Dec-24   8.002.90 ---36.80 0.93-15,014
    Dec-24   8.252.67 ---35.83 0.90-1,776
    Dec-24   8.502.46 ---34.85 0.86-175
    Dec-24   8.752.25 ---33.88 0.82-20,002
    Dec-24   9.002.05 ---32.90 0.78-87
    Dec-24   9.251.86 ---31.93 0.75-8,700
    Dec-24   9.501.67 ---30.95 0.72-5,000
    Dec-24   9.751.49 ---29.98 0.68-958
    Dec-24   10.001.33 1.331.331.3329.00 0.6510813
    Dec-24   10.501.01 ---27.05 0.57-58
    Dec-24   11.000.74 0.740.740.7425.54 0.481317
    Dec-24   11.500.55 ---25.10 0.39-7
    Dec-24   12.000.40 ---24.65 0.32-58
    Dec-24   12.500.28 ---24.21 0.24-1
    Mar-25   6.004.86 ---40.69 1.00-4
    Mar-25   6.254.61 ---39.94 1.00-150
    Mar-25   6.504.36 ---39.19 1.00-150
    Mar-25   7.503.37 ---36.18 0.97-100
    Mar-25   7.753.15 ---35.42 0.92-108
    Mar-25   8.002.93 ---34.67 0.86-150
    Mar-25   9.002.16 ---31.66 0.76-62
    Mar-25   9.251.97 ---30.91 0.73-150
    Mar-25   9.501.80 ---30.16 0.70-4
    Mar-25   9.751.64 ---29.41 0.67-150
    Mar-25   10.001.48 1.451.451.4528.65 0.6410320
    Mar-25   10.501.18 ---27.15 0.57-602
    Mar-25   11.000.91 ---25.97 0.50-768
    Mar-25   11.500.73 ---25.60 0.43-20
    Mar-25   12.000.56 ---25.24 0.36-5,020
    Jun-25   7.753.15 ---35.22 0.93-150
    Jun-25   8.002.93 ---34.55 0.88-150
    Jun-25   8.252.72 ---33.88 0.82-1
    Jun-25   9.002.16 ---31.88 0.75-10,000
    Jun-25   9.501.83 ---30.54 0.70-1
    Jun-25   9.751.66 ---29.87 0.67-223
    Jun-25   10.001.51 ---29.20 0.64-5,000
    Sep-25   9.751.77 ---30.28 0.66-4
    Sep-25   10.501.34 ---28.39 0.57-5
    Sep-25   13.500.39 ---25.47 0.25-1,000
    Dec-25   4.006.86 ---44.69 1.00-10
    Dec-25   4.506.36 ---43.46 1.00-200
    Dec-25   4.606.26 ---43.22 1.00-100
    Dec-25   5.005.86 ---42.23 1.00-4
    Dec-25   5.755.11 ---40.39 1.00-1,500
    Dec-25   6.004.86 ---39.78 1.00-2
    Dec-25   6.254.61 ---39.16 1.00-184
    Dec-25   7.253.64 ---36.71 0.97-16
    Dec-25   7.503.42 ---36.09 0.92-100
    Dec-25   7.753.20 ---35.48 0.86-100
    Dec-25   8.752.47 ---33.02 0.76-100
    Dec-25   10.001.68 ---29.95 0.63-2
    Dec-25   12.000.81 ---26.90 0.40-1
    Mar-26   7.253.62 ---36.60 0.87-6
    Mar-26   8.252.88 ---34.21 0.79-1
    Mar-26   9.002.38 ---32.41 0.72-12
    Mar-26   10.501.51 ---28.82 0.57-9
    Jun-26   6.254.61 ---39.04 0.94-100
    Dec-26   6.254.61 ---39.59 0.93-5
    Dec-26   8.003.11 ---35.67 0.80-4
    Jun-27   5.505.36 ---41.60 0.98-150
    Jun-27   5.755.11 ---41.05 0.97-450
    Jun-27   6.004.86 ---40.51 0.95-300
    Dec-27   5.755.11 ---40.78 0.97-150
    Dec-27   6.004.86 ---40.28 0.95-150
    Dec-27   6.254.61 ---39.78 0.94-300
    Dec-27   6.504.36 ---39.28 0.92-300
    Dec-27   6.754.11 ---38.78 0.90-300
    Dec-27   7.003.86 ---38.28 0.88-150
    Dec-27   7.253.65 ---37.79 0.86-150
    Dec-27   7.503.48 ---37.29 0.83-150
    Dec-27   7.753.32 ---36.79 0.81-150
    Dec-27   8.752.70 ---34.79 0.73-1
    Dec-27   11.001.61 ---30.43 0.54-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-24 w0   9.50- ---29.90 --10
    Mar-24 w0   10.00- ---26.38 --10
    Apr-24 w1   10.500.04 ---21.43 -0.17-20
    Apr-24   6.50- ---46.94 --10
    Apr-24   7.75- ---38.22 --150
    Apr-24   8.00- ---36.48 --150
    Apr-24   8.25- ---34.74 --31
    Apr-24   9.000.01 ---29.51 -0.02-110
    Apr-24   9.250.01 ---27.77 -0.04-23
    Apr-24   9.500.02 ---26.03 -0.07-22
    Apr-24   9.750.04 ---24.28 -0.12-5
    Apr-24   10.000.07 ---22.54 -0.20-10
    Apr-24   10.500.22 0.220.220.2019.05 -0.502024
    Apr-24   11.000.54 0.560.560.5616.33 -0.8732
    May-24   7.750.01 ---38.38 -0.02-11
    May-24   8.250.02 ---35.03 -0.03-11
    May-24   8.500.02 ---33.36 -0.04-20
    May-24   9.000.05 ---30.01 -0.08-21
    May-24   9.250.06 ---28.33 -0.11-50
    May-24   9.500.09 ---26.66 -0.15-22
    May-24   9.750.12 ---24.99 -0.20-4
    May-24   10.000.16 ---23.31 -0.27-15
    May-24   10.500.31 ---19.97 -0.48-2
    May-24   11.000.60 ---17.35 -0.76-1
    May-24   11.501.03 ---16.52 -0.95-1
    Jun-24   3.00- ---68.42 --7,000
    Jun-24   3.60- ---64.62 --58,500
    Jun-24   3.90- ---62.73 --15,838
    Jun-24   4.50- ---58.93 --30,521
    Jun-24   4.70- ---57.67 --22,000
    Jun-24   4.80- ---57.03 --10
    Jun-24   5.00- ---55.77 --62,040
    Jun-24   5.25- ---54.19 --120
    Jun-24   5.50- ---52.60 --140
    Jun-24   5.75- ---51.02 -0.01-180
    Jun-24   6.000.01 ---49.44 -0.01-403
    Jun-24   6.250.01 ---47.86 -0.01-150
    Jun-24   6.500.01 ---46.28 -0.01-5,110
    Jun-24   6.750.01 ---44.70 -0.02-20
    Jun-24   7.000.02 ---43.12 -0.02-18
    Jun-24   7.250.02 ---41.53 -0.03-10,210
    Jun-24   7.500.03 ---39.95 -0.03-1,824
    Jun-24   7.750.04 ---38.37 -0.04-209
    Jun-24   8.000.05 ---36.79 -0.05-6,064
    Jun-24   8.250.06 ---35.21 -0.07-211
    Jun-24   8.500.07 ---33.63 -0.08-3
    Jun-24   9.000.11 ---30.46 -0.13-24
    Jun-24   9.250.13 ---28.88 -0.16-10
    Jun-24   9.500.17 ---27.30 -0.20-6
    Jun-24   10.000.26 0.240.240.2424.14 -0.3112
    Jun-24   10.500.41 ---20.98 -0.47-2
    Sep-24   3.10- ---56.28 --10
    Sep-24   3.80- ---53.16 --10
    Sep-24   3.90- ---52.72 --10
    Sep-24   4.00- ---52.27 --3
    Sep-24   4.600.01 ---49.60 --6
    Sep-24   5.000.01 ---47.82 -0.01-10
    Sep-24   5.250.01 ---46.71 -0.01-72,025
    Sep-24   5.500.02 ---45.59 -0.01-10
    Sep-24   5.750.02 ---44.48 -0.02-11
    Sep-24   6.000.03 ---43.37 -0.02-200
    Sep-24   6.250.03 ---42.25 -0.03-151
    Sep-24   6.750.05 ---40.03 -0.04-110
    Sep-24   7.000.06 ---38.91 -0.05-14
    Sep-24   7.250.08 ---37.80 -0.06-3
    Sep-24   7.500.09 ---36.69 -0.07-14,500
    Sep-24   7.750.11 0.120.120.1235.58 -0.08357
    Sep-24   8.000.13 ---34.46 -0.10-219
    Sep-24   8.250.15 ---33.35 -0.12-10,019
    Sep-24   8.500.18 ---32.24 -0.13-8,806
    Sep-24   9.000.25 ---30.01 -0.19-10
    Sep-24   9.500.34 ---27.78 -0.25-16
    Sep-24   10.000.46 ---25.56 -0.34-10
    Sep-24   11.000.85 ---21.57 -0.58-10
    Dec-24   2.60- ---55.06 --20
    Dec-24   3.20- ---52.72 --20
    Dec-24   3.800.01 ---50.38 --2
    Dec-24   4.000.01 ---49.60 -0.01-1
    Dec-24   4.300.02 ---48.43 -0.01-12
    Dec-24   4.600.02 ---47.26 -0.01-10
    Dec-24   4.900.03 ---46.09 -0.02-1
    Dec-24   5.000.03 ---45.70 -0.02-1
    Dec-24   5.250.04 ---44.73 -0.02-30,010
    Dec-24   5.500.05 ---43.75 -0.03-8
    Dec-24   5.750.06 ---42.78 -0.03-5
    Dec-24   6.000.07 ---41.80 -0.04-11,050
    Dec-24   6.250.08 ---40.83 -0.05-1,500
    Dec-24   6.500.10 ---39.85 -0.06-282
    Dec-24   6.750.12 ---38.88 -0.07-10,215
    Dec-24   7.000.14 ---37.90 -0.08-182
    Dec-24   7.250.16 ---36.93 -0.09-1,599
    Dec-24   7.500.19 ---35.95 -0.11-1,167
    Dec-24   7.750.22 ---34.98 -0.12-6,503
    Dec-24   8.000.24 ---34.00 -0.14-1,591
    Dec-24   8.250.28 ---33.03 -0.16-1,869
    Dec-24   8.500.32 ---32.05 -0.18-20,256
    Dec-24   8.750.36 ---31.08 -0.21-1
    Dec-24   9.000.42 ---30.10 -0.23-7,528
    Dec-24   9.250.47 ---29.13 -0.26-37
    Dec-24   9.500.53 0.490.490.4928.15 -0.3015050
    Dec-24   9.750.60 ---27.18 -0.33-11
    Dec-24   10.000.68 ---26.20 -0.37-11
    Dec-24   10.500.85 ---24.25 -0.46-21
    Dec-24   11.001.09 1.131.131.1322.74 -0.5612
    Mar-25   3.700.01 ---45.77 -0.01-1
    Mar-25   5.000.04 ---41.86 -0.02-50
    Mar-25   5.250.05 ---41.11 -0.03-5
    Mar-25   6.500.13 ---37.35 -0.07-10
    Mar-25   7.000.18 ---35.84 -0.09-2
    Mar-25   7.500.24 ---34.34 -0.12-1
    Mar-25   7.750.27 ---33.58 -0.14-150
    Mar-25   8.000.32 ---32.83 -0.16-50
    Mar-25   8.500.41 0.370.370.3731.33 -0.20100100
    Mar-25   9.000.52 ---29.82 -0.25-52
    Mar-25   9.750.73 0.700.700.7027.57 -0.341010
    Mar-25   10.000.81 ---26.81 -0.37-20
    Mar-25   10.501.00 ---25.31 -0.45-101
    Jun-25   4.400.04 ---41.29 -0.02-2
    Jun-25   5.250.08 ---39.01 -0.04-5
    Jun-25   6.500.19 ---35.67 -0.09-3
    Jun-25   6.750.22 ---35.01 -0.10-1
    Jun-25   7.500.34 ---33.00 -0.15-100
    Jun-25   7.750.38 0.310.310.3132.34 -0.174292
    Jun-25   8.000.43 0.360.360.3631.67 -0.191005,621
    Jun-25   8.250.49 ---31.00 -0.21-373
    Jun-25   9.000.68 ---29.00 -0.29-10,000
    Jun-25   10.501.23 ---24.99 -0.48-100
    Sep-25   6.000.18 ---36.73 -0.08-1
    Dec-25   4.200.07 ---40.86 -0.03-100
    Dec-25   4.300.07 ---40.61 -0.03-100
    Dec-25   4.400.08 ---40.37 -0.03-200
    Dec-25   4.500.09 ---40.12 -0.03-200
    Dec-25   4.600.09 ---39.88 -0.04-200
    Dec-25   4.700.10 ---39.63 -0.04-200
    Dec-25   4.800.11 ---39.38 -0.04-100
    Dec-25   4.900.12 ---39.14 -0.05-200
    Dec-25   5.000.13 ---38.89 -0.05-1,500
    Dec-25   5.250.15 ---38.28 -0.06-100
    Dec-25   5.500.17 ---37.67 -0.07-100
    Dec-25   6.000.24 ---36.44 -0.09-2
    Dec-25   6.250.27 ---35.82 -0.10-2,953
    Dec-25   7.250.45 ---33.37 -0.16-25
    Dec-25   7.500.49 ---32.75 -0.18-2,300
    Dec-25   8.250.68 0.570.570.5730.91 -0.2333
    Dec-25   11.001.71 ---24.39 -0.53-22
    Mar-26   7.000.45 ---33.47 -0.15-2
    Mar-26   7.500.54 ---32.28 -0.18-5
    Mar-26   8.500.80 ---29.88 -0.26-2
    Mar-26   10.501.52 ---25.09 -0.47-10
    Jun-26   5.250.22 ---36.55 -0.08-1
    Jun-26   7.000.52 ---32.52 -0.17-300
    Jun-26   7.250.58 ---31.94 -0.19-150
    Jun-26   7.500.64 ---31.37 -0.20-300
    Jun-26   7.750.71 ---30.79 -0.22-450
    Jun-26   8.000.77 ---30.22 -0.24-300
    Dec-26   5.750.37 ---34.77 -0.11-150
    Dec-26   6.000.42 ---34.21 -0.12-150
    Dec-26   6.250.47 ---33.65 -0.14-150
    Dec-26   6.500.51 ---33.09 -0.15-300
    Dec-26   6.750.56 ---32.53 -0.17-450
    Dec-26   7.000.63 ---31.97 -0.18-300
    Dec-26   7.250.69 ---31.41 -0.20-600
    Dec-26   7.500.76 ---30.85 -0.22-450
    Dec-26   7.750.82 ---30.29 -0.23-450
    Dec-26   8.000.89 ---29.73 -0.25-450
    Dec-26   9.251.30 ---26.93 -0.36-45
    Jun-27   4.300.20 ---36.34 -0.06-1
    Jun-27   4.500.23 ---35.91 -0.07-1
    Jun-27   4.900.29 ---35.03 -0.08-150
    Jun-27   5.000.30 ---34.82 -0.09-300
    Jun-27   5.250.34 ---34.27 -0.10-300
    Jun-27   7.000.72 ---30.45 -0.20-2
    Jun-27   8.001.01 ---28.27 -0.27-1
    Dec-27   4.400.24 ---34.89 -0.07-1
    Dec-27   4.900.32 ---33.90 -0.09-150
    Dec-27   5.000.33 ---33.70 -0.09-150
    Dec-27   6.500.66 ---30.70 -0.18-10
    Dec-27   7.751.01 ---28.21 -0.26-1
    Dec-27   8.001.09 ---27.71 -0.28-20









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   8.002.49 ---40.10 0.99-40
    Apr-24   8.252.24 ---38.36 0.99-40
    Apr-24   8.501.99 ---36.62 0.98-50
    Apr-24   9.001.50 ---33.13 0.96-70
    Apr-24   9.501.03 ---29.65 0.90-40
    May-24   8.502.06 ---37.51 0.93-20
    May-24   9.001.59 ---34.16 0.89-150
    May-24   9.251.36 ---32.48 0.86-30
    May-24   9.501.15 ---30.81 0.82-105
    May-24   10.000.74 ---27.46 0.70-50
    Jun-24   7.003.56 ---47.61 0.96-2,500
    Jun-24   7.253.32 ---46.02 0.95-2,540
    Jun-24   7.752.85 ---42.86 0.93-30
    Jun-24   8.002.62 ---41.28 0.92-20
    Jun-24   8.502.16 ---38.12 0.89-500
    Jun-24   8.751.93 ---36.54 0.86-10
    Jun-24   9.001.71 ---34.95 0.84-30
    Jun-24   9.251.50 ---33.37 0.81-1,750
    Sep-24   8.002.78 ---37.04 0.87-10
    Sep-24   9.001.93 ---32.59 0.79-40
    Sep-24   11.000.57 ---24.15 0.45-20
    Dec-24   6.004.53 ---44.60 0.93-20,000
    Dec-24   8.002.79 ---36.80 0.83-20,000









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   7.50- ---39.97 --20
    Apr-24   7.75- ---38.22 --10
    Apr-24   8.00- ---36.48 --40
    Apr-24   8.25- ---34.74 --40
    Apr-24   8.50- ---33.00 -0.01-20
    Apr-24   9.000.01 ---29.51 -0.02-60
    Apr-24   9.500.02 ---26.03 -0.07-10
    May-24   9.500.08 ---26.66 -0.15-85
    Jun-24   7.250.02 ---41.53 -0.03-20
    Jun-24   7.500.03 ---39.95 -0.03-40
    Jun-24   8.250.06 ---35.21 -0.07-10
    Jun-24   8.500.07 ---33.63 -0.08-230
    Jun-24   8.750.09 ---32.05 -0.10-10
    Jun-24   9.000.11 ---30.46 -0.13-30
    Sep-24   9.000.24 ---30.01 -0.18-40
    Sep-24   11.000.82 ---21.57 -0.54-40
    Dec-26   10.001.58 ---25.25 -0.40-40




    Previous Close4.7425/03/24
    CAIXABANK Close 4.78






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   4.100.68 ---38.79 1.00-1
    Apr-24   4.300.48 ---36.17 1.00-1
    Apr-24   4.500.28 ---33.55 0.99-1
    May-24   4.600.19 ---28.72 0.91-1
    Jun-24   3.301.48 ---44.27 1.00-1
    Jun-24   4.000.78 ---35.29 1.00-125
    Jun-24   4.100.68 ---34.01 1.00-5
    Jun-24   4.400.38 ---30.16 1.00-1
    Sep-24   3.701.08 ---34.07 0.82-10
    Sep-24   4.000.78 ---31.48 0.73-20,010
    Sep-24   4.800.18 ---24.69 0.37-21
    Dec-24   3.601.18 ---35.60 0.82-26
    Dec-24   3.800.98 ---34.14 0.77-2
    Dec-24   3.900.88 ---33.41 0.74-100
    Dec-24   4.000.78 ---32.67 0.72-1
    Dec-24   4.300.52 ---30.48 0.62-2
    Dec-24   4.400.46 ---29.75 0.58-15
    Mar-25   3.701.08 ---34.53 0.77-25
    Mar-25   3.800.98 ---33.96 0.75-25
    Mar-25   3.900.88 ---33.40 0.72-25
    Mar-25   4.000.78 ---32.84 0.70-25
    Mar-25   4.500.49 ---30.01 0.55-15
    Jun-25   3.800.98 ---33.12 0.76-25
    Jun-25   3.900.88 ---32.65 0.73-25
    Dec-26   4.000.80 ---33.03 0.67-25
    Dec-26   4.200.70 ---32.64 0.62-25
    Jun-27   4.000.78 ---33.54 0.67-25
    Jun-27   4.300.65 ---33.06 0.59-25
    Dec-27   4.000.79 ---33.82 0.67-25
    Dec-27   4.100.74 ---33.68 0.64-25
    Dec-27   4.200.70 ---33.55 0.61-1
    Dec-27   4.300.67 ---33.42 0.59-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.60- ---35.36 -0.01-3,950
    Apr-24   3.70- ---34.05 -0.02-1
    Apr-24   3.900.01 ---31.43 -0.06-5
    Apr-24   4.400.11 ---24.88 -0.49-1
    Apr-24   4.700.32 ---20.94 -0.90-2
    Apr-24   5.501.11 ---19.22 -1.00-15
    May-24   3.700.02 ---32.55 -0.07-2
    May-24   4.100.06 ---27.31 -0.23-1
    Jun-24   2.20- ---51.51 --57,000
    Jun-24   2.900.01 ---42.53 -0.02-4
    Jun-24   3.000.01 ---41.25 -0.02-600
    Jun-24   3.200.01 ---38.68 -0.04-2
    Jun-24   3.600.03 ---33.55 -0.09-72
    Jun-24   3.700.04 ---32.27 -0.11-3
    Jun-24   3.800.05 ---30.99 -0.14-135
    Jun-24   3.900.06 ---29.70 -0.17-100
    Jun-24   4.000.08 ---28.42 -0.21-1
    Jun-24   4.200.12 ---25.85 -0.32-5
    Jun-24   4.700.35 ---19.44 -0.75-1
    Jun-24   4.900.51 ---18.20 -0.93-10
    Sep-24   2.20- ---44.57 -0.01-40,000
    Sep-24   2.400.01 ---42.84 -0.01-14,886
    Sep-24   3.000.03 ---37.65 -0.05-20
    Sep-24   3.200.04 ---35.92 -0.07-40
    Sep-24   3.300.05 ---35.06 -0.09-115
    Sep-24   3.400.06 ---34.20 -0.11-131
    Sep-24   3.500.07 ---33.33 -0.12-25,045
    Sep-24   3.600.08 ---32.47 -0.15-25
    Sep-24   3.800.12 ---30.74 -0.20-30
    Sep-24   4.000.16 ---29.01 -0.26-20,025
    Sep-24   4.100.18 ---28.14 -0.30-28
    Sep-24   4.200.21 ---27.28 -0.35-75
    Sep-24   4.300.25 ---26.42 -0.39-50
    Sep-24   4.400.28 ---25.55 -0.44-25
    Dec-24   2.400.02 ---39.64 -0.03-70,626
    Dec-24   2.700.03 ---37.45 -0.05-20
    Dec-24   3.000.05 ---35.25 -0.08-40
    Dec-24   3.100.06 ---34.52 -0.09-105
    Dec-24   3.200.08 ---33.79 -0.11-240
    Dec-24   3.300.09 ---33.06 -0.13-140
    Dec-24   3.400.10 ---32.33 -0.15-170
    Dec-24   3.500.12 ---31.59 -0.17-283
    Dec-24   3.600.14 ---30.86 -0.19-50
    Dec-24   3.700.16 ---30.13 -0.22-50
    Dec-24   3.800.18 ---29.40 -0.25-100
    Dec-24   3.900.21 ---28.67 -0.28-175
    Dec-24   4.000.23 ---27.93 -0.31-350
    Dec-24   4.100.27 ---27.20 -0.34-75
    Dec-24   4.200.30 ---26.47 -0.38-50
    Dec-24   4.300.34 ---25.74 -0.42-51
    Dec-24   4.400.38 ---25.01 -0.47-50
    Mar-25   2.900.05 ---31.60 -0.07-25
    Mar-25   3.000.05 ---31.03 -0.08-25
    Mar-25   3.400.11 ---28.77 -0.15-3
    Mar-25   3.700.16 ---27.08 -0.22-37
    Mar-25   3.800.19 ---26.51 -0.25-1
    Mar-25   3.900.22 ---25.95 -0.28-25
    Mar-25   4.000.24 ---25.39 -0.31-1
    Mar-25   4.100.28 ---24.82 -0.34-25
    Jun-25   2.900.08 ---30.14 -0.11-25
    Jun-25   3.200.13 ---28.74 -0.17-25
    Jun-25   3.300.15 ---28.27 -0.19-25
    Jun-25   3.400.18 ---27.80 -0.21-25
    Jun-25   3.500.20 ---27.34 -0.24-25
    Jun-25   3.600.23 ---26.87 -0.27-25
    Jun-25   3.700.26 ---26.40 -0.30-25
    Jun-25   3.800.29 ---25.94 -0.33-25
    Sep-25   3.600.25 ---26.44 -0.27-25
    Sep-25   3.700.29 ---26.04 -0.30-25
    Sep-25   5.000.98 ---21.38 -0.74-5
    Jun-26   3.200.24 ---25.19 -0.25-25
    Jun-26   3.400.31 ---24.70 -0.30-25
    Dec-27   4.100.88 ---21.91 -0.56-1
    Dec-27   4.200.95 ---21.78 -0.59-1




    Previous Close33.4825/03/24
    CELLNEX Close 33.06






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   33.001.04 ---27.85 0.54-1
    Apr-24   34.000.60 ---27.22 0.38-10
    May-24   37.000.30 ---27.54 0.17-3
    Jun-24   28.005.88 ---39.05 0.84-25
    Jun-24   35.001.25 ---29.16 0.40-5,025
    Jun-24   36.000.91 ---28.67 0.32-25
    Jun-24   37.000.64 ---28.17 0.25-11
    Jun-24   38.000.44 ---27.68 0.19-3,319
    Jun-24   39.000.29 ---27.19 0.14-165
    Jun-24   70.00- ---13.95 --3,000
    Sep-24   34.002.71 ---30.61 0.52-2
    Sep-24   35.002.24 ---30.18 0.47-31
    Sep-24   37.001.50 ---29.31 0.36-1
    Sep-24   38.001.22 ---28.88 0.31-31
    Sep-24   39.000.95 ---28.44 0.26-101
    Sep-24   40.000.76 ---28.01 0.22-1
    Sep-24   41.000.57 ---27.58 0.18-5
    Sep-24   43.000.31 ---26.71 0.11-25
    Sep-24   44.000.23 ---26.28 0.09-2
    Sep-24   45.000.16 ---25.84 0.06-26
    Sep-24   46.000.11 ---25.41 0.05-50
    Sep-24   47.000.07 ---24.98 0.03-50
    Dec-24   42.000.98 ---28.61 0.23-1
    Dec-24   46.000.40 ---27.12 0.11-25
    Jun-25   47.000.94 ---27.75 0.19-1
    Dec-25   36.005.02 ---31.99 0.55-25
    Jun-27   50.003.08 ---28.82 0.35-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   26.000.02 ---42.58 -0.01-6
    Apr-24   30.000.20 ---34.79 -0.13-15
    Apr-24   31.000.35 ---32.85 -0.21-30
    Apr-24   32.000.59 ---30.90 -0.32-1,519
    Apr-24   33.000.93 0.910.910.9128.96 -0.47251,275
    Apr-24   34.001.49 ---28.33 -0.63-129
    May-24   26.000.15 ---43.60 -0.06-2
    May-24   27.000.22 ---41.65 -0.08-2
    May-24   32.001.04 ---31.92 -0.36-1
    Jun-24   22.000.12 ---49.68 -0.03-162
    Jun-24   23.000.16 ---47.91 -0.05-2
    Jun-24   24.000.21 ---46.15 -0.06-5,679
    Jun-24   25.000.28 ---44.38 -0.08-50
    Jun-24   26.000.35 ---42.62 -0.10-80
    Jun-24   27.000.46 ---40.85 -0.13-55
    Jun-24   29.000.74 ---37.32 -0.20-4,441
    Jun-24   30.000.92 ---35.56 -0.25-3,283
    Jun-24   31.001.17 ---33.79 -0.30-61
    Jun-24   32.001.46 ---32.03 -0.37-25
    Jun-24   33.001.80 ---30.27 -0.45-25
    Jun-24   34.002.32 ---29.70 -0.53-25
    Jun-24   35.002.92 ---29.20 -0.62-10
    Jun-24   38.005.15 ---27.72 -0.84-1
    Jun-24   39.006.03 ---27.23 -0.90-5
    Sep-24   22.000.35 0.360.360.3644.93 -0.075152
    Sep-24   24.000.54 ---42.45 -0.10-24
    Sep-24   25.000.67 ---41.21 -0.12-1,126
    Sep-24   26.000.79 ---39.97 -0.15-27
    Sep-24   27.000.97 ---38.73 -0.17-75
    Sep-24   29.001.37 ---36.25 -0.24-25
    Sep-24   30.001.63 ---35.00 -0.28-5
    Sep-24   31.001.90 ---33.76 -0.33-75
    Sep-24   32.002.25 ---32.52 -0.38-57
    Sep-24   33.002.60 ---31.28 -0.43-26
    Sep-24   34.003.12 ---30.80 -0.49-50
    Sep-24   35.003.65 ---30.37 -0.55-50
    Dec-24   22.000.58 0.540.550.5442.67 -0.0910485
    Dec-24   23.000.71 ---41.66 -0.11-25
    Dec-24   25.001.00 ---39.65 -0.15-1
    Dec-24   26.001.19 ---38.64 -0.17-50
    Dec-24   27.001.38 ---37.63 -0.20-25
    Dec-24   28.001.61 ---36.62 -0.23-50
    Dec-24   29.001.88 ---35.61 -0.26-25
    Dec-24   30.002.14 ---34.61 -0.30-2,525
    Dec-24   31.002.47 ---33.60 -0.33-25
    Dec-24   32.002.82 ---32.59 -0.38-9
    Dec-24   34.003.70 ---31.17 -0.47-9
    Dec-24   35.004.23 ---30.80 -0.51-10
    Dec-24   38.006.11 ---29.68 -0.66-8
    Dec-24   40.007.59 ---28.93 -0.75-1
    Mar-25   22.000.78 ---40.64 -0.10-50
    Mar-25   23.000.91 ---39.79 -0.12-50
    Mar-25   33.003.60 ---31.32 -0.41-8
    Jun-25   22.000.95 ---39.54 -0.11-50
    Jun-25   23.001.10 ---38.79 -0.13-25
    Jun-25   28.002.25 ---35.01 -0.24-1
    Jun-25   32.003.57 ---31.98 -0.37-80
    Dec-25   22.001.30 ---38.13 -0.13-231
    Dec-25   23.001.52 ---37.52 -0.14-105
    Dec-25   26.002.23 ---35.67 -0.20-25
    Dec-25   27.002.52 ---35.06 -0.23-25
    Dec-25   28.002.81 ---34.44 -0.25-25
    Dec-25   29.003.11 ---33.83 -0.28-25
    Dec-25   30.003.48 ---33.21 -0.30-25
    Mar-26   22.001.48 ---37.58 -0.13-125
    Mar-26   23.001.70 ---37.03 -0.15-50
    Mar-26   24.001.92 ---36.47 -0.17-25
    Jun-26   24.002.06 ---35.95 -0.17-125
    Dec-26   24.002.40 ---35.37 -0.18-150
    Jun-27   24.002.72 ---34.94 -0.18-50
    Jun-27   38.008.76 ---29.95 -0.48-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   38.005.04 ---27.72 -0.80-100




    Previous Close26.1025/03/24
    CIE AUTOMOTIVE Close 26.08






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   25.001.19 ---13.54 0.90-1
    Jun-24   27.000.45 ---14.00 0.37-6
    Jun-24   28.000.18 ---13.57 0.19-2
    Sep-24   26.001.24 ---15.87 0.56-2
    Sep-24   29.000.23 ---14.83 0.17-2
    Dec-24   26.001.62 ---16.47 0.56-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   24.000.13 ---16.29 -0.12-2
    Jun-24   25.000.28 ---15.14 -0.24-8
    Sep-24   21.000.06 ---18.41 -0.04-10
    Dec-24   25.000.83 ---15.36 -0.35-1




    Previous Close5.3525/03/24
    COLONIAL Close 5.39






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-24   4.800.73 ---24.51 0.79-50
    Dec-24   5.250.45 ---24.15 0.59-54









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   5.250.07 ---23.13 -0.31-6
    Jun-24   4.800.04 ---22.86 -0.13-10
    Jun-24   5.500.27 ---21.88 -0.54-5
    Dec-24   4.700.17 ---22.63 -0.26-40
    Dec-24   4.900.24 ---22.47 -0.34-50
    Dec-24   5.000.28 ---22.39 -0.38-25
    Dec-24   5.500.55 ---22.06 -0.59-2
    Dec-24   6.000.92 ---21.97 -0.78-16




    Previous Close15.5625/03/24
    EBRO FOODS Close 15.58






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-24   15.000.59 ---13.01 0.89-1
    Dec-24   17.000.13 ---11.73 0.17-3
    Mar-25   13.502.08 ---14.05 0.87-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   14.500.01 ---12.66 -0.03-2
    Apr-24   15.000.05 ---11.45 -0.19-1
    Apr-24   16.501.14 ---9.11 -1.00-4
    May-24   15.000.12 ---12.23 -0.27-2
    Jun-24   15.000.16 ---11.79 -0.29-16
    Jun-24   15.500.34 ---10.82 -0.52-1
    Sep-24   14.500.18 ---12.24 -0.24-10
    Dec-24   13.000.06 ---13.58 -0.07-2
    Dec-24   14.000.18 ---12.55 -0.20-5
    Dec-24   14.500.30 ---12.04 -0.30-2
    Mar-25   13.000.10 ---13.55 -0.10-2
    Mar-25   13.500.16 ---13.16 -0.15-1
    Jun-25   13.000.16 ---14.01 -0.13-2




    Previous Close13.4225/03/24
    ENAGAS Close 13.58






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   11.002.61 ---30.28 1.00-2
    Apr-24   13.000.69 ---20.66 0.81-4
    Apr-24   13.500.32 ---18.25 0.58-3
    Apr-24   15.00- ---16.96 0.02-11
    Apr-24   15.50- ---16.64 --1
    May-24   13.000.84 ---21.76 0.74-2
    May-24   13.500.49 0.430.430.4319.35 0.58813
    May-24   14.000.25 ---18.69 0.38-16
    May-24   14.500.11 ---18.36 0.21-2
    Jun-24   13.500.64 ---19.86 0.58-5
    Jun-24   14.000.39 ---19.19 0.43-48
    Jun-24   14.500.22 ---18.86 0.29-60
    Jun-24   15.000.11 ---18.53 0.17-71
    Jun-24   15.500.05 ---18.20 0.09-4
    Jun-24   16.000.02 ---17.87 0.04-14
    Jun-24   16.500.01 ---17.53 0.02-16
    Jun-24   17.00- ---17.20 0.01-151
    Jun-24   17.50- ---16.87 --356
    Jun-24   18.00- ---16.54 --1
    Jun-24   18.50- ---16.21 --15
    Jun-24   27.00- ---10.58 --3
    Sep-24   13.500.63 ---19.08 0.58-2
    Sep-24   14.500.21 ---17.65 0.28-66
    Sep-24   15.000.10 ---17.05 0.16-1
    Sep-24   15.500.04 ---16.45 0.08-4
    Sep-24   16.000.02 ---15.85 0.03-106
    Sep-24   16.50- ---15.25 0.01-5
    Sep-24   17.00- ---14.65 --10
    Sep-24   17.50- ---14.05 --18
    Sep-24   18.00- ---13.44 --11
    Sep-24   18.50- ---12.84 --1
    Dec-24   12.001.84 ---24.87 0.85-1
    Dec-24   12.501.42 ---23.16 0.78-14
    Dec-24   13.500.70 ---19.75 0.56-10
    Dec-24   14.500.27 0.250.250.2517.94 0.291119
    Dec-24   15.000.15 ---17.11 0.18-120
    Dec-24   15.500.08 ---16.28 0.10-4
    Dec-24   16.000.03 ---15.44 0.05-12
    Dec-24   16.500.01 ---14.61 0.02-11
    Dec-24   17.00- ---13.77 0.01-6
    Dec-24   17.50- ---12.94 --10
    Dec-24   18.00- ---12.10 --25
    Mar-25   13.001.09 ---21.99 0.65-1
    Mar-25   14.000.56 ---19.99 0.42-1
    Mar-25   16.000.10 ---17.63 0.11-1
    Jun-25   16.000.16 ---17.88 0.14-4
    Sep-25   13.500.82 ---20.22 0.52-1
    Dec-25   14.500.46 ---19.31 0.31-5
    Dec-25   15.000.35 ---18.95 0.25-5
    Dec-25   15.500.25 ---18.59 0.19-4
    Dec-25   16.000.19 ---18.24 0.15-5
    Dec-25   16.500.13 ---17.88 0.11-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   12.500.04 ---24.82 -0.09-4
    Apr-24   13.000.10 ---22.41 -0.21-17
    Apr-24   13.500.23 ---20.00 -0.43-25
    Apr-24   14.000.52 ---19.35 -0.71-2
    Apr-24   14.500.93 1.021.021.0219.03 -0.924-
    May-24   11.000.03 ---32.75 -0.04-1
    May-24   12.000.07 ---27.94 -0.10-1
    May-24   12.500.13 ---25.54 -0.17-10
    May-24   13.000.22 ---23.13 -0.28-18
    May-24   13.500.36 ---20.72 -0.43-11
    May-24   14.000.63 ---20.06 -0.63-1
    Jun-24   11.500.11 ---30.28 -0.11-10
    Jun-24   12.000.16 ---27.86 -0.15-24
    Jun-24   12.500.22 ---25.44 -0.22-60
    Jun-24   13.000.32 ---23.02 -0.31-154
    Jun-24   13.500.46 ---20.61 -0.43-48
    Jun-24   14.000.71 ---19.94 -0.59-375
    Jun-24   14.501.05 ---19.61 -0.74-49
    Jun-24   15.001.46 ---19.28 -0.87-662
    Jun-24   15.501.92 ---18.95 -0.98-40
    Jun-24   16.002.42 ---18.62 -1.00-10
    Sep-24   11.000.22 ---24.57 -0.17-1
    Sep-24   11.500.29 ---22.55 -0.23-2
    Sep-24   12.000.39 ---20.54 -0.32-28
    Sep-24   12.500.53 ---18.53 -0.42-97
    Sep-24   13.000.73 ---16.51 -0.56-53
    Sep-24   13.501.00 ---14.50 -0.72-106
    Sep-24   14.001.38 ---13.67 -0.86-10
    Sep-24   14.501.83 ---13.07 -0.94-71
    Sep-24   15.002.30 ---12.47 -0.98-127
    Sep-24   15.502.79 ---11.87 -1.00-28
    Sep-24   16.003.28 ---11.27 -1.00-3
    Sep-24   16.503.78 ---10.67 -1.00-1
    Sep-24   17.004.27 ---10.07 -1.00-10
    Sep-24   17.504.77 ---9.47 -1.00-141
    Sep-24   18.005.26 ---8.86 -1.00-192
    Sep-24   19.006.25 ---7.66 -1.00-7
    Dec-24   10.000.16 ---23.75 -0.12-3
    Dec-24   10.500.21 ---22.05 -0.16-2
    Dec-24   11.000.27 ---20.34 -0.21-61
    Dec-24   11.500.37 ---18.64 -0.28-191
    Dec-24   12.000.49 ---16.93 -0.37-99
    Dec-24   12.500.65 ---15.22 -0.48-73
    Dec-24   13.000.86 ---13.52 -0.61-132
    Dec-24   13.501.15 ---11.81 -0.76-21
    Dec-24   14.001.54 ---10.84 -0.88-187
    Dec-24   14.501.98 ---10.00 -0.96-167
    Dec-24   15.002.45 ---9.17 -0.99-15
    Dec-24   15.502.93 ---8.34 -1.00-34
    Dec-24   16.003.42 ---7.50 -1.00-192
    Dec-24   16.503.91 ---6.67 -1.00-225
    Dec-24   17.004.39 ---5.83 -1.00-13
    Dec-24   17.504.88 ---5.00 -1.00-8
    Dec-24   18.005.37 ---4.16 -1.00-30
    Dec-24   25.0012.49 ---0.02 -0.98-1
    Mar-25   12.000.60 ---17.48 -0.38-3
    Mar-25   13.001.00 1.151.151.1514.88 -0.581021
    Mar-25   13.501.28 ---13.58 -0.70-1
    Mar-25   14.001.63 ---12.88 -0.81-1
    Mar-25   15.002.49 ---11.70 -0.95-1
    Jun-25   13.001.02 ---14.08 -0.58-4
    Jun-25   13.501.30 ---13.04 -0.70-1
    Jun-25   15.002.52 ---11.49 -0.94-1
    Jun-25   15.502.98 ---10.99 -0.98-2
    Sep-25   13.001.32 ---13.55 -0.65-1
    Sep-25   15.503.33 ---10.95 -0.97-327
    Dec-25   14.502.64 ---11.83 -0.90-171
    Dec-25   16.504.46 ---10.40 -0.99-150
    Mar-26   13.001.57 ---13.43 -0.67-192
    Mar-26   14.002.28 ---12.43 -0.82-178









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   17.00- ---17.20 0.01-4
    Jun-24   18.00- ---16.54 --1
    Sep-24   15.500.03 ---16.45 0.05-25
    Sep-24   16.000.01 ---15.85 0.03-50









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-24   13.000.21 ---23.13 -0.27-1
    Jun-24   15.001.40 ---19.28 -0.81-5
    Jun-24   15.501.83 ---18.95 -0.89-2
    Dec-24   13.000.86 ---13.52 -0.60-1
    Dec-24   14.501.98 ---10.00 -0.93-8




    Previous Close3.1325/03/24
    ENCE Close 3.14






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.000.16 ---19.54 0.84-10
    Dec-24   3.400.12 ---18.40 0.38-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   2.700.02 ---27.13 -0.10-28
    Jun-24   2.800.04 ---27.04 -0.16-10
    Jun-24   3.200.18 ---26.65 -0.51-6




    Previous Close16.6425/03/24
    ENDESA Close 16.74






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   16.000.86 ---19.51 0.83-2
    May-24   16.001.01 ---19.85 0.76-12
    May-24   16.500.66 0.560.560.5618.69 0.6211
    May-24   17.000.38 ---17.83 0.46-1
    Jun-24   16.500.86 ---19.58 0.62-2
    Jun-24   17.000.57 ---18.77 0.49-3
    Jun-24   18.000.20 ---17.66 0.25-3
    Jun-24   18.500.11 ---17.10 0.15-16
    Jun-24   19.000.05 ---16.54 0.08-1
    Jun-24   19.500.02 ---15.99 0.04-112
    Jun-24   20.000.01 ---15.43 0.01-126
    Jun-24   21.00- ---14.31 --97
    Jun-24   22.00- ---13.20 --7
    Sep-24   17.500.48 ---18.02 0.38-50
    Sep-24   18.000.32 ---17.51 0.28-6
    Sep-24   19.500.06 ---15.99 0.08-300
    Sep-24   20.000.03 ---15.48 0.05-100
    Sep-24   21.000.01 ---14.47 0.01-4
    Sep-24   22.00- ---13.45 --2
    Sep-24   23.00- ---12.44 --1
    Dec-24   15.002.23 ---22.32 0.77-10
    Dec-24   16.001.51 ---20.58 0.64-10
    Dec-24   16.501.20 ---19.72 0.57-5
    Dec-24   17.000.93 ---19.07 0.49-1
    Dec-24   18.000.54 ---18.15 0.34-36
    Dec-24   18.500.38 ---17.69 0.27-16
    Dec-24   19.000.27 ---17.23 0.21-15
    Dec-24   20.000.12 ---16.32 0.11-9
    Dec-24   21.000.04 ---15.40 0.05-28
    Dec-24   22.000.01 ---14.49 0.02-15
    Mar-25   18.000.64 ---19.20 0.36-7
    Mar-25   22.000.03 ---15.77 0.03-2
    Jun-25   20.000.32 ---18.80 0.19-5
    Jun-25   21.000.17 ---17.88 0.12-15
    Jun-25   22.000.08 ---16.97 0.07-10
    Sep-25   16.001.88 ---23.87 0.60-3
    Sep-25   18.000.96 ---21.87 0.40-1
    Sep-25   22.000.13 ---18.37 0.09-1
    Dec-25   19.000.71 ---20.53 0.31-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   15.000.01 ---20.97 -0.02-1
    Apr-24   15.500.02 ---19.81 -0.06-2
    Apr-24   16.000.07 ---18.64 -0.16-11
    Apr-24   16.500.19 ---17.48 -0.35-200
    Apr-24   17.000.42 ---16.62 -0.62-50
    May-24   13.50- ---24.82 -0.01-1
    May-24   15.500.09 ---20.16 -0.14-1
    May-24   16.000.17 ---18.99 -0.24-7
    May-24   16.500.31 ---17.83 -0.38-17
    Jun-24   15.000.11 ---21.54 -0.12-11
    Jun-24   15.500.18 ---20.47 -0.19-50
    Jun-24   16.000.28 ---19.39 -0.28-53
    Jun-24   16.500.43 ---18.32 -0.39-57
    Jun-24   17.000.65 ---17.51 -0.53-1,003
    Jun-24   17.500.95 ---16.96 -0.68-121
    Jun-24   18.001.32 ---16.40 -0.83-126
    Jun-24   18.501.77 ---15.84 -0.96-260
    Jun-24   19.002.27 ---15.28 -1.00-39
    Jun-24   19.502.77 ---14.73 -1.00-205
    Jun-24   20.003.27 ---14.17 -1.00-132
    Sep-24   14.000.17 ---21.93 -0.13-5
    Sep-24   14.500.24 ---20.97 -0.17-4
    Sep-24   15.000.32 ---20.02 -0.23-105
    Sep-24   15.500.44 ---19.06 -0.30-104
    Sep-24   16.500.79 ---17.15 -0.49-1
    Sep-24   17.001.05 ---16.43 -0.60-6
    Sep-24   17.501.37 ---15.92 -0.71-1
    Sep-24   18.001.74 ---15.41 -0.80-17
    Sep-24   18.502.16 ---14.91 -0.88-30
    Sep-24   19.002.60 ---14.40 -0.94-15
    Sep-24   19.503.08 ---13.89 -0.97-115
    Sep-24   20.003.56 ---13.38 -0.99-55
    Sep-24   25.008.51 ---8.30 -1.00-15
    Dec-24   14.000.26 ---21.36 -0.15-7
    Dec-24   14.500.34 ---20.49 -0.20-15
    Dec-24   15.000.44 ---19.63 -0.25-38
    Dec-24   15.500.56 ---18.76 -0.31-104
    Dec-24   16.000.72 ---17.89 -0.39-31
    Dec-24   16.500.92 ---17.03 -0.48-4
    Dec-24   17.001.16 ---16.38 -0.57-24
    Dec-24   17.501.47 ---15.92 -0.67-23
    Dec-24   18.001.82 ---15.46 -0.76-3,008
    Dec-24   18.502.21 ---15.00 -0.84-20
    Dec-24   19.002.64 ---14.54 -0.91-7,021
    Dec-24   19.503.10 ---14.09 -0.95-105
    Dec-24   20.003.58 ---13.63 -0.98-21
    Dec-24   22.005.55 ---11.80 -1.00-15
    Dec-24   28.0011.49 ---6.30 -1.00-1
    Mar-25   15.000.66 ---18.93 -0.31-2
    Mar-25   15.500.82 ---18.18 -0.38-1
    Mar-25   16.001.01 ---17.44 -0.45-2
    Mar-25   17.001.49 ---16.11 -0.60-5
    Mar-25   18.002.15 ---15.26 -0.75-1
    Mar-25   18.502.52 ---14.83 -0.81-5
    Mar-25   19.002.93 ---14.40 -0.87-5
    Mar-25   19.503.36 ---13.97 -0.91-5
    Jun-25   15.500.89 ---17.89 -0.38-1
    Jun-25   17.001.57 ---16.00 -0.59-2,500
    Jun-25   18.002.21 ---15.08 -0.74-1
    Sep-25   18.002.49 ---14.63 -0.75-141
    Sep-25   19.503.67 ---13.32 -0.89-127
    Dec-25   16.001.35 ---16.03 -0.49-2
    Dec-25   18.002.53 ---14.19 -0.74-1
    Mar-26   16.001.61 ---15.38 -0.54-1
    Mar-26   16.501.87 ---14.85 -0.60-150
    Mar-26   17.002.17 ---14.41 -0.66-148
    Dec-26   17.502.83 ---12.30 -0.77-1
    Jun-27   15.501.94 ---13.18 -0.60-5
    Jun-27   17.503.25 ---11.40 -0.83-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-24   18.000.31 ---17.51 0.26-25
    Mar-25   13.003.53 ---25.86 0.81-2









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   18.001.27 ---16.40 -0.76-60
    Jun-25   17.001.47 ---16.00 -0.53-2,500




    Previous Close12.2025/03/24
    FCC Close 12.12






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   8.990.01 ---27.26 -0.01-281
    Jun-24   11.990.42 ---22.23 -0.42-1
    Sep-24   8.990.03 ---23.50 -0.04-278
    Mar-25   12.001.02 ---21.00 -0.49-1
    Mar-26   12.502.05 ---24.74 -0.53-205




    Previous Close36.9225/03/24
    FERROVIAL Close 36.96






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   30.007.04 ---23.81 1.00-25
    Apr-24   33.004.06 ---20.48 0.99-26
    Apr-24   34.003.09 ---19.37 0.96-51
    Apr-24   35.002.15 ---18.26 0.89-51
    Apr-24   38.000.27 ---15.83 0.28-26
    May-24   36.001.69 ---17.90 0.69-25
    Jun-24   29.008.26 ---24.12 0.99-30
    Jun-24   30.007.29 ---23.12 0.98-9,000
    Jun-24   31.006.33 ---22.13 0.96-25
    Jun-24   33.004.45 ---20.15 0.90-55
    Jun-24   34.003.57 ---19.16 0.85-26
    Jun-24   35.002.74 ---18.16 0.78-25
    Jun-24   36.001.99 ---17.17 0.68-30
    Jun-24   37.001.34 ---16.21 0.56-26
    Jun-24   39.000.53 ---15.85 0.30-275
    Sep-24   36.002.68 ---18.66 0.64-26
    Sep-24   37.002.05 ---17.91 0.56-26
    Dec-24   29.008.57 ---23.25 0.92-50
    Dec-24   36.003.05 ---18.64 0.63-26
    Dec-24   37.002.45 ---18.00 0.56-58
    Dec-24   38.001.96 ---17.81 0.49-30
    Mar-25   29.008.78 ---22.74 0.89-50
    Mar-25   39.002.01 ---17.75 0.45-1
    Jun-25   39.002.44 ---18.08 0.48-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   34.000.03 ---19.33 -0.04-249
    Apr-24   35.000.10 ---18.22 -0.11-26
    Apr-24   36.000.26 ---17.11 -0.25-51
    Apr-24   41.004.04 ---15.03 -1.00-25
    May-24   35.000.32 ---19.27 -0.20-50
    May-24   36.000.54 ---18.16 -0.32-25
    Jun-24   21.00- ---33.64 --25
    Jun-24   24.00- ---30.67 --2
    Jun-24   26.000.01 ---28.68 --5
    Jun-24   27.000.01 ---27.69 -0.01-30
    Jun-24   28.000.02 ---26.70 -0.01-625
    Jun-24   29.000.04 ---25.71 -0.02-175
    Jun-24   31.000.10 ---23.72 -0.05-32
    Jun-24   33.000.24 ---21.74 -0.12-26
    Jun-24   34.000.36 ---20.75 -0.17-50
    Jun-24   35.000.54 ---19.75 -0.24-100
    Jun-24   37.001.17 ---17.80 -0.46-26
    Sep-24   22.000.01 ---29.34 --3
    Sep-24   26.000.05 ---26.24 -0.02-3
    Sep-24   29.000.15 ---23.91 -0.06-25
    Sep-24   31.000.31 ---22.36 -0.10-25
    Sep-24   32.000.42 ---21.59 -0.14-5
    Sep-24   35.001.00 ---19.26 -0.30-26
    Dec-24   28.000.25 ---23.78 -0.07-2
    Dec-24   30.000.43 ---22.46 -0.11-25
    Dec-24   31.000.54 ---21.80 -0.14-5
    Dec-24   32.000.71 ---21.15 -0.18-5
    Dec-24   33.000.89 ---20.49 -0.22-25
    Dec-24   34.001.13 ---19.83 -0.27-25
    Dec-24   35.001.41 ---19.17 -0.33-25
    Dec-27   35.003.88 ---19.84 -0.35-1




    Previous Close21.8425/03/24
    FLUIDRA Close 21.84






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   19.003.13 ---23.24 0.91-3
    Sep-24   24.000.55 ---20.75 0.30-5
    Dec-24   24.000.89 ---22.01 0.36-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-24   22.001.43 ---22.45 -0.49-14
    Dec-24   18.000.50 ---26.61 -0.17-5
    Dec-24   25.003.80 ---23.58 -0.72-12




    Previous Close7.9125/03/24
    GRIFOLS Close 8.16






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   5.752.61 ---131.10 0.88-1
    Apr-24   6.502.03 ---125.70 0.81-145
    Apr-24   7.001.67 ---122.10 0.74-6
    Apr-24   7.501.35 ---118.60 0.67-5
    Apr-24   7.751.21 ---116.80 0.63-70
    Apr-24   8.001.07 ---115.00 0.59-8
    Apr-24   8.500.83 ---112.40 0.51-6
    Apr-24   9.000.63 ---110.10 0.43-41
    Apr-24   9.500.47 ---107.90 0.35-13
    Apr-24   9.750.41 ---106.80 0.31-4
    Apr-24   10.000.35 ---105.70 0.28-2
    Apr-24   10.500.25 ---103.50 0.22-14
    Apr-24   11.000.17 ---101.30 0.16-29
    Apr-24   11.500.11 ---99.16 0.12-2
    Apr-24   12.000.07 ---96.96 0.08-25
    Apr-24   12.500.04 ---94.75 0.06-2
    Apr-24   13.000.03 ---92.55 0.04-1
    May-24   8.001.45 ---110.10 0.61-31
    May-24   8.501.22 ---107.70 0.55-3
    May-24   8.751.12 ---106.60 0.52-3
    May-24   9.001.01 ---105.60 0.49-1
    May-24   9.750.76 ---102.60 0.41-2
    May-24   10.000.68 ---101.50 0.38-2
    May-24   10.500.55 ---99.54 0.33-1
    May-24   11.000.43 ---97.50 0.27-3
    May-24   12.000.26 ---93.41 0.19-1
    Jun-24   4.004.40 ---124.30 0.93-1
    Jun-24   6.502.57 ---109.40 0.76-49
    Jun-24   8.001.70 ---100.40 0.62-3
    Jun-24   9.001.27 ---96.66 0.52-6
    Jun-24   9.501.08 ---94.94 0.47-113
    Jun-24   10.000.92 ---93.23 0.43-31
    Jun-24   10.500.76 ---91.51 0.38-4
    Jun-24   11.000.64 ---89.79 0.33-24
    Jun-24   11.500.53 ---88.08 0.29-2
    Jun-24   12.000.43 ---86.36 0.25-1
    Jun-24   12.500.35 ---84.65 0.22-2
    Jun-24   13.000.27 ---82.93 0.18-25
    Jun-24   13.500.22 ---81.22 0.15-5
    Jun-24   14.000.17 ---79.50 0.12-6
    Jun-24   14.500.13 ---77.79 0.10-1
    Jun-24   15.000.10 ---76.07 0.08-25
    Jun-24   15.500.07 ---74.35 0.06-5
    Jun-24   16.000.05 ---72.64 0.05-6
    Jun-24   16.500.04 ---71.82 0.04-1
    Jun-24   20.000.01 ---71.82 0.01-2
    Sep-24   6.502.92 ---95.00 0.76-1
    Sep-24   6.752.76 ---93.72 0.74-2
    Sep-24   7.252.50 ---91.14 0.70-1
    Sep-24   8.501.87 ---85.60 0.60-5
    Sep-24   9.501.48 ---83.07 0.53-250
    Sep-24   10.001.32 ---81.80 0.49-50
    Sep-24   10.501.17 ---80.53 0.45-3
    Sep-24   12.500.66 ---75.47 0.31-25
    Sep-24   13.000.57 ---74.20 0.28-40
    Sep-24   14.000.41 ---71.67 0.22-6
    Sep-24   15.000.29 ---69.14 0.17-25
    Sep-24   15.500.24 ---67.87 0.14-25
    Sep-24   16.500.16 ---66.00 0.11-2
    Sep-24   17.000.14 ---66.00 0.10-2
    Sep-24   19.500.07 ---66.00 0.05-2
    Dec-24   4.504.40 ---95.19 0.88-1
    Dec-24   6.503.13 ---86.03 0.76-1
    Dec-24   6.752.99 ---84.89 0.75-2
    Dec-24   7.002.86 ---83.75 0.73-1
    Dec-24   8.252.21 ---78.26 0.64-3
    Dec-24   9.001.92 ---76.76 0.59-52
    Dec-24   10.501.42 ---73.76 0.49-12
    Dec-24   11.001.27 ---72.76 0.45-47
    Dec-24   11.501.12 ---71.75 0.42-37
    Dec-24   12.001.01 1.161.161.1670.75 0.39781
    Dec-24   12.500.90 0.890.890.8969.75 0.3623
    Dec-24   13.000.79 ---68.75 0.33-15
    Dec-24   13.500.69 0.690.690.6967.75 0.3066
    Dec-24   14.000.61 0.590.590.5966.75 0.2778
    Dec-24   14.500.54 ---65.75 0.25-20
    Dec-24   15.000.46 ---64.75 0.22-29
    Dec-24   16.000.34 ---62.75 0.18-1
    Dec-24   16.500.30 ---62.27 0.16-25
    Dec-24   18.000.22 ---62.27 0.12-11
    Dec-24   19.000.18 ---62.27 0.11-21
    Dec-24   19.500.16 ---62.27 0.10-40
    Dec-24   20.000.15 ---62.27 0.09-46
    Mar-25   9.002.14 ---72.54 0.61-1
    Mar-25   10.001.78 ---71.07 0.55-3,025
    Mar-25   14.000.83 ---65.19 0.32-3,000
    Mar-25   15.500.61 ---62.99 0.26-32
    Mar-25   17.000.45 ---61.90 0.20-14
    Jun-25   7.003.08 ---71.28 0.74-1
    Jun-25   9.002.22 ---67.08 0.62-1
    Dec-25   20.000.46 ---53.06 0.19-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   4.700.07 ---140.30 -0.05-43
    Apr-24   4.900.08 ---138.90 -0.06-1
    Apr-24   5.000.09 ---138.10 -0.06-305
    Apr-24   5.250.12 ---136.40 -0.08-3
    Apr-24   5.500.15 ---134.60 -0.10-1
    Apr-24   5.750.20 ---132.80 -0.12-1
    Apr-24   6.000.24 ---131.00 -0.14-103
    Apr-24   6.250.30 ---129.20 -0.17-32
    Apr-24   6.500.36 ---127.40 -0.20-11
    Apr-24   6.750.42 ---125.60 -0.23-44
    Apr-24   7.000.50 ---123.80 -0.26-63
    Apr-24   7.250.59 ---122.10 -0.30-71
    Apr-24   7.750.79 ---118.50 -0.37-31
    Apr-24   8.000.90 ---116.70 -0.41-5
    Apr-24   8.251.02 ---115.20 -0.45-1
    Apr-24   8.501.17 ---114.10 -0.49-5
    Apr-24   8.751.31 ---113.00 -0.53-15
    Apr-24   9.001.47 ---111.80 -0.57-221
    Apr-24   9.251.64 ---110.70 -0.61-6
    Apr-24   10.002.18 ---107.40 -0.72-20
    May-24   3.100.04 ---142.90 -0.02-2
    May-24   4.400.17 ---134.40 -0.07-3
    May-24   4.500.18 ---133.80 -0.08-1
    May-24   5.250.32 ---128.90 -0.12-1
    May-24   5.500.37 0.480.480.48127.20 -0.1411
    May-24   6.250.57 ---122.30 -0.21-6
    May-24   6.500.66 ---120.70 -0.23-13
    May-24   7.501.04 ---114.20 -0.34-2
    May-24   8.001.26 ---110.90 -0.39-2
    May-24   8.501.53 ---108.50 -0.45-1
    May-24   9.001.82 ---106.40 -0.51-1
    May-24   9.752.31 ---103.40 -0.60-1
    May-24   10.002.48 ---102.30 -0.62-4
    May-24   10.502.85 ---100.30 -0.68-1
    Jun-24   4.000.19 ---123.20 -0.07-50
    Jun-24   4.100.21 ---122.60 -0.07-5
    Jun-24   5.000.38 ---117.20 -0.12-29
    Jun-24   6.000.66 ---111.30 -0.20-823
    Jun-24   6.500.83 ---108.30 -0.24-10
    Jun-24   6.750.92 0.890.890.89106.80 -0.261030
    Jun-24   7.001.01 ---105.30 -0.28-37
    Jun-24   7.501.23 ---102.30 -0.33-88
    Jun-24   7.751.34 ---100.80 -0.36-2
    Jun-24   8.001.45 ---99.39 -0.38-12
    Jun-24   8.501.72 ---97.27 -0.43-5
    Jun-24   8.751.87 ---96.42 -0.46-4
    Jun-24   9.002.01 ---95.56 -0.48-23
    Jun-24   9.252.16 ---94.70 -0.51-425
    Jun-24   9.502.32 ---93.84 -0.53-275
    Jun-24   9.752.49 ---92.98 -0.56-1
    Jun-24   10.002.66 ---92.13 -0.58-25
    Jun-24   10.503.00 ---90.41 -0.63-34
    Jun-24   11.003.39 ---88.69 -0.68-518
    Jun-24   11.503.77 ---86.98 -0.72-6
    Jun-24   12.004.17 ---85.26 -0.76-12
    Jun-24   12.504.59 ---83.55 -0.80-25
    Jun-24   13.005.02 ---81.83 -0.84-3,000
    Jun-24   14.005.92 ---78.40 -0.90-10
    Jun-24   15.006.87 ---74.97 -0.95-2
    Sep-24   4.200.41 ---106.00 -0.10-5
    Sep-24   4.500.48 ---104.50 -0.11-10
    Sep-24   4.800.57 ---102.90 -0.13-1
    Sep-24   5.000.63 ---101.90 -0.14-10
    Sep-24   6.000.95 ---96.82 -0.21-26
    Sep-24   6.251.04 ---95.53 -0.23-160
    Sep-24   6.501.13 ---94.24 -0.24-1
    Sep-24   6.751.22 ---92.96 -0.26-25
    Sep-24   7.001.33 ---91.67 -0.28-1,000
    Sep-24   7.251.45 ---90.38 -0.30-1
    Sep-24   7.501.56 ---89.10 -0.32-5
    Sep-24   7.751.67 ---87.81 -0.34-25
    Sep-24   8.001.78 ---86.52 -0.36-331
    Sep-24   8.251.90 ---85.47 -0.38-25
    Sep-24   8.502.05 ---84.84 -0.40-15
    Sep-24   8.752.20 ---84.21 -0.42-25
    Sep-24   9.002.35 ---83.57 -0.44-50
    Sep-24   9.252.50 ---82.94 -0.46-50
    Sep-24   9.502.65 ---82.31 -0.48-25
    Sep-24   9.752.81 ---81.67 -0.50-515
    Sep-24   10.002.98 ---81.04 -0.52-372
    Sep-24   10.503.33 ---79.77 -0.56-3
    Sep-24   12.004.43 ---75.97 -0.68-8
    Sep-24   13.005.23 ---73.44 -0.75-500
    Dec-24   4.000.47 ---97.31 -0.10-226
    Dec-24   4.700.68 ---94.11 -0.13-25
    Dec-24   4.900.74 ---93.20 -0.14-1
    Dec-24   5.000.77 ---92.74 -0.15-50
    Dec-24   5.250.84 ---91.59 -0.16-31
    Dec-24   5.500.94 ---90.45 -0.18-111
    Dec-24   5.751.03 ---89.31 -0.19-21
    Dec-24   6.001.12 ---88.16 -0.21-2
    Dec-24   6.501.31 ---85.87 -0.24-7
    Dec-24   6.751.41 ---84.73 -0.26-80
    Dec-24   7.001.53 ---83.59 -0.27-75
    Dec-24   7.251.64 ---82.44 -0.29-80
    Dec-24   7.501.75 ---81.30 -0.31-10
    Dec-24   7.751.86 ---80.16 -0.33-4
    Dec-24   8.001.97 ---79.01 -0.35-722
    Dec-24   8.252.10 ---78.10 -0.37-25
    Dec-24   8.502.25 ---77.60 -0.38-55
    Dec-24   8.752.40 ---77.10 -0.40-50
    Dec-24   9.002.55 ---76.60 -0.42-50
    Dec-24   10.003.18 ---74.60 -0.49-3
    Dec-24   10.503.52 ---73.60 -0.53-10
    Dec-24   11.003.87 ---72.60 -0.56-25
    Dec-24   14.006.21 ---66.59 -0.76-1
    Dec-24   14.506.63 ---65.59 -0.79-1
    Dec-24   15.007.06 ---64.59 -0.82-3
    Mar-25   4.100.56 ---88.22 -0.10-2
    Mar-25   5.751.13 ---82.56 -0.19-1
    Mar-25   9.753.20 ---71.95 -0.45-1
    Sep-25   6.251.37 ---68.81 -0.22-2
    Jun-28   7.252.01 ---45.91 -0.26-1
    Dec-28   7.252.05 ---44.41 -0.25-3
    Dec-28   8.002.44 ---43.86 -0.29-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   8.251.58 ---99.23 0.59-1
    Jun-24   11.500.53 ---88.08 0.29-90
    Sep-24   11.500.89 ---78.00 0.37-30
    Dec-24   11.501.13 ---71.75 0.41-30
    Mar-25   9.501.96 ---71.81 0.56-3
    Jun-25   11.501.46 ---64.02 0.45-30
    Dec-25   11.501.62 ---57.12 0.47-60
    Jun-26   11.501.74 ---52.35 0.48-105
    Dec-26   11.501.81 ---49.09 0.49-115
    Jun-27   11.501.87 ---46.57 0.49-110
    Dec-27   11.501.98 ---44.68 0.50-125
    Jun-28   11.501.98 ---43.09 0.49-120
    Dec-28   11.502.08 ---41.96 0.50-30









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   7.001.01 ---105.30 -0.28-8




    Previous Close1.9225/03/24
    IAG Close 1.90






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   1.900.05 ---26.05 0.52-10
    May-24   1.400.51 ---28.19 1.00-10
    May-24   1.800.14 ---27.27 0.73-279
    Jun-24   1.400.51 ---28.66 0.99-45
    Jun-24   1.600.32 ---28.34 0.91-50
    Jun-24   1.700.24 ---28.18 0.82-156
    Jun-24   1.800.17 ---28.02 0.70-26
    Jun-24   1.900.11 0.110.110.1127.86 0.5530244
    Jun-24   2.000.07 ---27.45 0.40-321
    Jun-24   2.100.04 0.030.030.0327.05 0.2750336
    Jun-24   2.40- ---25.84 0.04-20
    Sep-24   1.500.44 ---29.85 0.91-300
    Sep-24   1.600.36 ---29.76 0.84-530
    Sep-24   1.700.29 ---29.67 0.76-2
    Sep-24   1.800.23 ---29.59 0.67-10,038
    Sep-24   1.900.17 ---29.49 0.57-453
    Sep-24   2.000.13 ---29.07 0.47-660
    Sep-24   2.100.09 ---28.64 0.38-10
    Sep-24   2.300.04 ---27.80 0.21-10,000
    Dec-24   1.600.40 ---30.95 0.81-30
    Dec-24   1.700.33 ---30.86 0.74-2
    Dec-24   1.800.27 ---30.78 0.67-29
    Dec-24   1.900.22 ---30.68 0.59-555
    Dec-24   2.000.18 ---30.29 0.51-246
    Dec-24   2.100.14 ---29.91 0.44-5
    Dec-24   2.200.10 ---29.52 0.36-15
    Mar-25   1.000.93 ---32.78 0.99-5
    Mar-25   1.800.32 ---32.08 0.67-16
    Mar-25   1.900.27 0.230.230.2331.98 0.6067
    Mar-25   2.300.12 ---30.57 0.36-10
    Jun-25   1.400.61 ---33.82 0.87-30
    Jun-25   1.900.31 ---33.37 0.61-500
    Jun-25   2.200.19 ---32.42 0.45-3,423
    Jun-25   2.300.16 ---32.11 0.40-10
    Dec-25   1.200.80 ---35.80 0.91-150
    Dec-25   1.300.72 ---35.71 0.88-2
    Dec-25   1.700.47 ---35.36 0.72-20
    Jun-26   2.200.31 ---35.41 0.53-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-24   1.600.01 ---32.87 -0.07-41
    Jun-24   1.40- ---32.86 -0.02-70
    Jun-24   1.500.01 ---32.70 -0.05-20
    Jun-24   1.600.02 ---32.54 -0.12-970
    Jun-24   1.700.04 ---32.38 -0.21-2,073
    Jun-24   1.800.07 ---32.22 -0.32-247
    Jun-24   1.900.11 ---32.06 -0.46-46
    Jun-24   2.000.17 ---31.65 -0.59-12
    Jun-24   2.100.24 ---31.25 -0.72-60
    Sep-24   1.400.01 ---31.31 -0.06-100
    Sep-24   1.500.02 ---31.22 -0.10-60
    Sep-24   1.600.04 ---31.13 -0.17-290
    Sep-24   1.700.07 ---31.04 -0.25-33
    Sep-24   1.800.10 ---30.96 -0.34-294
    Sep-24   1.900.15 ---30.86 -0.44-288
    Sep-24   2.000.20 ---30.44 -0.54-75
    Sep-24   2.300.42 ---29.17 -0.82-14
    Dec-24   1.10- ---31.96 -0.01-18,000
    Dec-24   1.600.07 ---31.52 -0.20-2,050
    Dec-24   1.700.10 ---31.43 -0.27-41
    Dec-24   1.800.14 ---31.35 -0.35-104
    Dec-24   1.900.18 ---31.25 -0.43-26
    Dec-24   2.000.24 ---30.86 -0.51-201
    Dec-24   2.100.30 ---30.48 -0.59-23
    Dec-24   2.300.44 ---29.70 -0.75-5
    Dec-24   2.400.52 ---29.32 -0.82-4
    Mar-25   1.800.17 ---32.73 -0.35-11
    Mar-25   1.900.22 ---32.63 -0.41-3
    Mar-25   2.300.47 ---31.22 -0.68-5
    Dec-25   1.700.22 ---35.83 -0.30-4
    Dec-25   2.000.37 ---35.37 -0.43-15
    Jun-27   1.500.25 ---36.99 -0.24-3









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.300.70 ---35.71 0.82-2
    Dec-25   1.600.51 ---35.45 0.71-2




    Previous Close11.2925/03/24
    IBERDROLA Close 11.38






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   10.500.93 ---20.87 0.94-1
    Apr-24   11.000.49 ---19.15 0.77-35,007
    Apr-24   11.500.17 ---17.69 0.44-1
    May-24   10.501.00 ---20.40 0.87-3
    May-24   11.000.59 ---18.68 0.72-1
    May-24   11.500.28 ---17.22 0.48-15
    May-24   12.000.10 ---16.56 0.24-1
    Jun-24   9.751.76 ---22.14 0.94-100
    Jun-24   10.001.53 ---21.41 0.91-7
    Jun-24   10.501.09 ---19.95 0.83-767
    Jun-24   11.000.70 ---18.48 0.70-10,133
    Jun-24   11.500.38 ---17.20 0.51-11,315
    Jun-24   12.000.18 ---16.50 0.31-3,351
    Jun-24   12.500.07 ---15.80 0.15-3,084
    Jun-24   13.000.02 ---15.09 0.05-430
    Jun-24   13.50- ---14.39 0.01-41
    Sep-24   10.501.15 ---20.07 0.79-5
    Sep-24   11.000.78 ---18.71 0.67-6
    Sep-24   11.500.48 ---17.51 0.51-460
    Sep-24   12.000.27 0.270.270.2716.83 0.344580
    Sep-24   12.500.13 ---16.16 0.20-20
    Sep-24   13.000.06 ---15.49 0.10-452
    Sep-24   14.000.01 ---14.14 0.02-15
    Dec-24   10.001.62 ---20.95 0.83-36
    Dec-24   10.501.23 ---19.80 0.74-1,005
    Dec-24   11.000.89 ---18.64 0.63-3,553
    Dec-24   11.500.60 0.580.580.5817.63 0.5050278
    Dec-24   12.000.39 ---17.09 0.38-423
    Dec-24   12.500.24 ---16.55 0.27-3,634
    Dec-24   13.000.14 ---16.00 0.18-30,868
    Dec-24   13.500.07 ---15.46 0.11-2,185
    Dec-24   14.000.03 ---14.92 0.06-225
    Dec-24   14.500.01 ---14.38 0.03-150
    Mar-25   10.001.66 ---20.87 0.81-12
    Mar-25   11.000.96 ---18.82 0.61-10,025
    Mar-25   11.500.68 ---17.93 0.50-152
    Mar-25   12.000.47 ---17.48 0.40-100
    Mar-25   12.500.31 ---17.02 0.30-75
    Mar-25   13.000.20 ---16.57 0.21-650
    Jun-25   8.503.00 ---24.05 0.95-25
    Jun-25   11.001.05 ---19.07 0.60-100
    Jun-25   11.500.78 ---18.20 0.50-1
    Jun-25   12.500.41 ---17.33 0.33-100
    Jun-25   13.000.28 ---16.89 0.25-100
    Jun-25   13.500.19 ---16.45 0.18-28
    Jun-25   14.000.11 ---16.01 0.13-25
    Dec-25   8.253.24 ---25.05 0.95-1
    Dec-25   8.752.79 ---24.12 0.91-12
    Dec-25   11.001.16 ---19.97 0.58-5,000
    Dec-25   12.000.71 ---18.85 0.43-8
    Dec-25   12.500.55 ---18.52 0.36-1
    Dec-25   13.000.41 ---18.18 0.29-5,000
    Mar-26   8.752.80 ---24.41 0.90-20
    Mar-26   9.252.38 ---23.54 0.84-15
    Mar-26   10.501.51 ---21.38 0.66-10
    Jun-26   9.002.61 ---23.81 0.85-1
    Jun-26   11.501.04 ---19.92 0.51-10
    Dec-26   11.001.34 ---21.09 0.57-1,348
    Dec-26   12.000.92 ---20.27 0.45-7,000
    Jun-27   10.001.96 ---22.89 0.69-8
    Jun-27   10.501.68 ---22.24 0.63-2
    Dec-27   11.501.27 ---21.66 0.52-4
    Dec-27   13.000.82 ---21.23 0.38-30,000









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   9.50- ---24.22 --10
    Apr-24   10.00- ---22.51 -0.01-15
    Apr-24   10.500.02 ---20.80 -0.06-23
    Apr-24   11.000.08 ---19.08 -0.23-15,039
    May-24   9.25- ---24.30 -0.01-2
    May-24   9.500.01 ---23.44 -0.02-1
    May-24   9.750.01 ---22.59 -0.03-22
    May-24   10.000.02 ---21.73 -0.05-13
    May-24   10.500.06 ---20.02 -0.12-3
    May-24   11.000.14 ---18.30 -0.28-8
    Jun-24   6.50- ---31.29 --5
    Jun-24   8.00- ---26.90 --5,000
    Jun-24   8.25- ---26.17 --1
    Jun-24   8.750.01 ---24.70 -0.01-7
    Jun-24   9.000.01 ---23.97 -0.02-156
    Jun-24   9.250.01 ---23.24 -0.03-36
    Jun-24   9.500.02 ---22.51 -0.04-429
    Jun-24   9.750.03 ---21.77 -0.06-8,288
    Jun-24   10.000.05 ---21.04 -0.08-1,393
    Jun-24   10.500.10 ---19.58 -0.17-904
    Jun-24   11.000.21 ---18.11 -0.31-10,286
    Jun-24   11.500.40 ---16.83 -0.51-15,481
    Sep-24   8.250.03 ---24.98 -0.03-10
    Sep-24   8.500.04 ---24.30 -0.04-2
    Sep-24   8.750.05 ---23.61 -0.06-3
    Sep-24   9.000.06 ---22.93 -0.07-243
    Sep-24   9.250.08 ---22.25 -0.09-2
    Sep-24   9.500.11 ---21.57 -0.12-142
    Sep-24   9.750.14 ---20.89 -0.15-14
    Sep-24   10.000.18 ---20.21 -0.19-42
    Sep-24   10.500.28 ---18.85 -0.29-9
    Sep-24   11.000.44 ---17.49 -0.42-4
    Sep-24   11.500.67 ---16.29 -0.58-13
    Sep-24   12.001.00 ---15.61 -0.74-11
    Sep-24   13.502.32 ---13.59 -0.99-184
    Dec-24   7.500.03 ---26.12 -0.03-2
    Dec-24   8.000.05 ---24.96 -0.04-4,500
    Dec-24   8.750.09 ---23.23 -0.08-1,694
    Dec-24   9.000.12 ---22.65 -0.10-532
    Dec-24   9.250.14 ---22.07 -0.13-5
    Dec-24   9.500.18 ---21.49 -0.15-10,286
    Dec-24   9.750.22 ---20.91 -0.19-140
    Dec-24   10.000.26 ---20.33 -0.22-381
    Dec-24   10.500.38 ---19.18 -0.31-10,171
    Dec-24   11.000.55 ---18.02 -0.42-3,764
    Dec-24   11.500.78 ---17.01 -0.55-1,031
    Dec-24   12.001.09 ---16.47 -0.69-30,012
    Dec-24   12.501.46 ---15.93 -0.81-1
    Mar-25   7.000.03 ---25.92 -0.03-1
    Mar-25   8.750.15 ---22.33 -0.11-1
    Mar-25   9.000.18 ---21.82 -0.14-30
    Mar-25   9.750.31 ---20.28 -0.22-4
    Mar-25   10.500.51 ---18.74 -0.34-4
    Mar-25   11.000.69 ---17.72 -0.44-14
    Mar-25   11.500.92 ---16.83 -0.54-1
    Mar-25   12.001.22 ---16.38 -0.65-3
    Jun-25   8.750.19 ---22.18 -0.13-400
    Jun-25   9.000.23 ---21.68 -0.15-1
    Jun-25   9.250.27 ---21.18 -0.18-1
    Jun-25   10.000.43 ---19.69 -0.27-1,004
    Jun-25   11.000.75 ---17.70 -0.44-1
    Jun-25   11.500.98 ---16.83 -0.54-1
    Sep-25   8.750.29 ---22.17 -0.17-1
    Sep-25   9.250.38 ---21.19 -0.22-1
    Sep-25   10.000.58 ---19.72 -0.31-5
    Sep-25   13.002.20 ---15.82 -0.80-100
    Dec-25   7.750.18 ---23.83 -0.10-1,700
    Dec-25   9.000.38 ---21.52 -0.20-4
    Dec-25   9.250.44 ---21.06 -0.23-2
    Dec-25   10.000.63 ---19.68 -0.32-4,002
    Dec-25   10.500.79 ---18.75 -0.39-2
    Dec-25   11.001.00 ---17.83 -0.47-4
    Dec-25   13.002.26 ---16.04 -0.78-250
    Dec-26   11.001.37 ---18.04 -0.49-1,348
    Dec-27   9.501.02 ---19.76 -0.34-2,000
    Dec-27   12.002.26 ---17.32 -0.62-30,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   11.000.49 ---19.15 0.77-20
    Jun-24   12.000.18 ---16.50 0.31-3
    Dec-24   11.500.60 ---17.63 0.48-4
    Dec-24   12.000.40 ---17.09 0.37-5,300









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   10.500.02 ---20.80 -0.06-1
    Apr-24   11.000.08 ---19.08 -0.22-20
    Jun-24   10.000.05 ---21.04 -0.08-50
    Sep-24   9.750.13 ---20.89 -0.15-1
    Sep-24   11.000.42 ---17.49 -0.40-40
    Dec-24   12.001.02 ---16.47 -0.61-5,300
    Dec-24   12.501.36 ---15.93 -0.72-10




    Previous Close46.2325/03/24
    INDITEX Close 45.76






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   35.5110.35 ---29.68 1.00-2
    Apr-24   38.387.49 ---26.23 1.00-101
    Apr-24   39.356.53 ---25.06 0.99-102
    Apr-24   40.325.57 ---23.90 0.98-165
    Apr-24   41.284.63 ---22.74 0.97-584
    Apr-24   42.233.72 ---21.60 0.93-645
    Apr-24   43.192.85 ---20.45 0.88-250
    Apr-24   44.152.03 ---19.30 0.78-156
    Apr-24   45.101.31 ---18.15 0.65-301
    Apr-24   47.020.36 ---16.47 0.29-30
    Apr-24   47.990.14 ---15.78 0.14-3
    May-24   40.325.69 ---25.84 0.94-100
    May-24   41.284.80 ---24.66 0.91-300
    May-24   42.233.94 ---23.50 0.87-100
    May-24   44.152.34 ---21.15 0.72-300
    May-24   45.101.67 ---19.99 0.62-250
    May-24   47.020.68 ---18.34 0.36-2
    May-24   47.990.38 ---17.70 0.23-20
    May-24   49.910.08 ---16.43 0.07-7
    Jun-24   12.4733.34 ---57.99 1.00-50
    Jun-24   18.2427.59 ---51.77 1.00-1
    Jun-24   19.2026.63 ---50.73 1.00-75
    Jun-24   21.1124.73 ---48.67 1.00-50
    Jun-24   22.0823.76 ---47.63 1.00-25
    Jun-24   23.0322.81 ---46.60 1.00-30
    Jun-24   23.9921.86 ---45.57 1.00-35
    Jun-24   24.9620.89 ---44.52 1.00-140
    Jun-24   25.9219.93 ---43.49 1.00-120
    Jun-24   26.8918.97 ---42.44 1.00-151
    Jun-24   27.8218.04 ---41.44 1.00-50
    Jun-24   28.7917.08 ---40.40 1.00-275
    Jun-24   29.7516.12 ---39.36 1.00-50
    Jun-24   30.7115.17 ---38.33 1.00-51
    Jun-24   31.6814.20 ---37.28 1.00-25
    Jun-24   32.6313.26 ---36.26 0.99-26
    Jun-24   33.6012.30 ---35.21 0.99-27
    Jun-24   34.5511.36 ---34.19 0.99-184
    Jun-24   35.5110.42 ---33.15 0.98-154
    Jun-24   36.479.49 ---32.12 0.97-131
    Jun-24   37.438.57 ---31.08 0.95-36
    Jun-24   38.387.67 ---30.06 0.93-1,200
    Jun-24   39.356.78 ---29.01 0.91-1,111
    Jun-24   40.325.90 ---27.96 0.87-9
    Jun-24   41.285.07 ---26.93 0.83-1,660
    Jun-24   42.234.28 ---25.91 0.78-141
    Jun-24   43.193.54 ---24.87 0.72-20
    Jun-24   44.152.85 ---23.84 0.65-25
    Jun-24   46.071.68 ---21.90 0.48-12
    Jun-24   47.021.25 ---21.29 0.40-3
    Jun-24   47.990.89 ---20.67 0.32-22
    Jun-24   49.910.39 ---19.44 0.17-1
    Sep-24   23.0322.81 ---40.17 1.00-25
    Sep-24   24.9620.89 ---38.65 1.00-250
    Sep-24   25.9219.93 ---37.90 1.00-1
    Sep-24   28.7917.08 ---35.64 0.99-97
    Sep-24   29.7516.13 ---34.89 0.99-75
    Sep-24   30.7115.19 ---34.13 0.98-50
    Sep-24   33.6012.42 ---31.86 0.95-25
    Sep-24   34.5511.54 ---31.11 0.93-30
    Sep-24   35.5110.65 ---30.35 0.92-27
    Sep-24   36.479.81 ---29.60 0.89-5
    Sep-24   37.438.96 ---28.84 0.87-150
    Sep-24   38.388.16 ---28.10 0.84-150
    Sep-24   39.357.37 ---27.33 0.81-2
    Sep-24   40.326.57 ---26.57 0.78-151
    Sep-24   41.285.85 ---25.81 0.75-5
    Sep-24   42.235.15 ---25.07 0.71-150
    Sep-24   44.153.85 ---23.56 0.62-1
    Sep-24   47.022.24 ---21.81 0.46-250
    Sep-24   49.911.20 ---20.72 0.31-6
    Dec-24   18.7127.11 ---41.27 1.00-15
    Dec-24   20.1525.67 ---40.29 1.00-2
    Dec-24   23.0322.80 ---38.31 1.00-2
    Dec-24   23.9921.85 ---37.66 1.00-625
    Dec-24   24.9620.88 ---36.99 1.00-101
    Dec-24   25.9219.93 ---36.34 1.00-535
    Dec-24   26.8918.98 ---35.67 0.99-7,701
    Dec-24   27.8218.07 ---35.03 0.99-25
    Dec-24   28.7917.13 ---34.37 0.98-52
    Dec-24   29.7516.21 ---33.71 0.97-130
    Dec-24   31.6814.42 ---32.39 0.94-125
    Dec-24   32.6313.55 ---31.74 0.93-175
    Dec-24   33.6012.70 ---31.08 0.91-2,050
    Dec-24   34.5511.87 ---30.43 0.89-125
    Dec-24   35.5111.04 ---29.77 0.87-25
    Dec-24   36.4710.23 ---29.11 0.85-25
    Dec-24   38.388.69 ---27.80 0.81-4
    Dec-24   40.327.20 ---26.47 0.75-1
    Dec-24   41.286.50 ---25.82 0.72-2,000
    Dec-24   44.154.56 ---23.85 0.62-4
    Dec-24   45.103.98 4.004.004.0023.20 0.5857
    Dec-24   47.992.60 2.452.452.4522.15 0.4555
    Dec-24   49.911.87 ---21.63 0.36-20
    Mar-25   27.9518.06 ---33.44 0.96-1
    Mar-25   31.8114.62 ---31.08 0.91-25
    Mar-25   33.7412.98 ---29.89 0.89-25
    Mar-25   34.7012.16 ---29.31 0.87-50
    Mar-25   35.6711.38 ---28.71 0.85-50
    Mar-25   36.6310.61 ---28.13 0.83-50
    Mar-25   43.385.72 ---24.00 0.65-26
    Jun-25   21.2124.60 ---36.99 1.00-10
    Jun-25   33.7413.17 ---30.05 0.88-1
    Jun-25   35.6711.61 ---28.99 0.84-25
    Jun-25   41.457.37 ---25.79 0.70-3,000
    Jun-25   57.840.96 0.840.840.8420.94 0.1911
    Dec-25   30.2216.43 ---31.53 0.90-100
    Dec-25   34.1313.32 ---29.65 0.84-1
    Mar-26   48.404.98 ---23.63 0.51-25
    Mar-26   49.394.61 ---23.43 0.49-25
    Jun-26   33.5814.07 ---29.29 0.84-100
    Jun-26   34.5713.36 ---28.90 0.82-25
    Dec-26   30.6216.58 ---30.11 0.87-2
    Dec-26   31.6115.83 ---29.77 0.85-2
    Jun-27   39.5111.12 ---27.35 0.72-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   31.68- ---33.51 --3
    Apr-24   32.63- ---32.37 --5
    Apr-24   33.60- ---31.21 --3
    Apr-24   34.55- ---30.06 --2
    Apr-24   37.43- ---26.60 --101
    Apr-24   39.350.01 ---24.29 -0.01-153
    Apr-24   40.320.02 ---23.13 -0.02-3,050
    Apr-24   41.280.03 ---21.97 -0.03-421
    Apr-24   42.230.07 ---20.83 -0.06-2
    Apr-24   44.150.27 ---18.53 -0.21-13
    Apr-24   45.100.50 ---17.38 -0.35-1
    Apr-24   46.070.90 ---16.37 -0.54-1
    Apr-24   47.021.49 ---15.70 -0.73-1
    May-24   32.630.01 ---33.17 --8
    May-24   33.600.01 ---31.98 -0.01-10
    May-24   34.550.02 ---30.82 -0.01-2
    May-24   35.510.03 ---29.64 -0.01-1
    May-24   36.470.04 ---28.47 -0.02-1
    May-24   37.430.06 ---27.29 -0.03-5
    May-24   38.380.09 ---26.13 -0.05-1
    May-24   39.350.13 ---24.94 -0.06-150
    May-24   40.320.19 ---23.76 -0.10-171
    May-24   41.280.28 ---22.58 -0.14-102
    May-24   42.230.41 ---21.42 -0.19-1
    May-24   43.190.58 ---20.25 -0.26-22
    May-24   44.150.83 ---19.07 -0.36-2
    May-24   45.101.17 ---17.91 -0.47-1
    Jun-24   17.28- ---50.13 --50
    Jun-24   17.76- ---49.62 --126
    Jun-24   18.24- ---49.10 --75
    Jun-24   18.71- ---48.59 --25
    Jun-24   19.20- ---48.06 --50
    Jun-24   20.15- ---47.04 --125
    Jun-24   21.11- ---46.00 --103
    Jun-24   23.03- ---43.93 --25
    Jun-24   23.99- ---42.90 --50
    Jun-24   24.96- ---41.85 --30
    Jun-24   25.920.01 ---40.82 --27
    Jun-24   26.890.01 ---39.77 --154
    Jun-24   27.820.01 ---38.77 --1,027
    Jun-24   28.790.02 ---37.73 -0.01-228
    Jun-24   29.750.02 ---36.69 -0.01-187
    Jun-24   30.710.03 ---35.66 -0.01-875
    Jun-24   31.680.04 ---34.61 -0.01-2,816
    Jun-24   32.630.05 ---33.59 -0.02-160
    Jun-24   33.600.07 ---32.54 -0.03-96
    Jun-24   34.550.09 ---31.52 -0.03-131
    Jun-24   35.510.13 ---30.48 -0.04-2,356
    Jun-24   36.470.17 ---29.45 -0.06-250
    Jun-24   37.430.22 ---28.41 -0.07-551
    Jun-24   38.380.29 ---27.39 -0.09-1,356
    Jun-24   39.350.38 0.340.340.3426.34 -0.122500
    Jun-24   40.320.48 ---25.29 -0.16-1,850
    Jun-24   41.280.63 0.580.580.5824.26 -0.2010915
    Jun-24   42.230.80 ---23.24 -0.25-102
    Jun-24   45.101.66 ---20.14 -0.47-101
    Jun-24   49.914.87 ---16.77 -0.90-1
    Jun-24   51.836.66 ---15.54 -0.98-150
    Sep-24   13.93- ---45.56 --25
    Sep-24   15.36- ---44.44 --25
    Sep-24   15.83- ---44.07 --50
    Sep-24   18.24- ---42.17 --25
    Sep-24   19.20- ---41.42 --50
    Sep-24   20.15- ---40.67 --125
    Sep-24   23.990.02 ---37.65 --2
    Sep-24   24.960.03 ---36.88 -0.01-2
    Sep-24   26.890.05 ---35.37 -0.01-25
    Sep-24   28.790.08 ---33.87 -0.02-51
    Sep-24   30.710.13 ---32.36 -0.03-27
    Sep-24   31.680.17 ---31.60 -0.04-5
    Sep-24   32.630.21 ---30.85 -0.05-5
    Sep-24   33.600.26 ---30.09 -0.06-155
    Sep-24   34.550.32 ---29.34 -0.07-151
    Sep-24   35.510.39 ---28.58 -0.09-453
    Sep-24   37.430.59 ---27.07 -0.13-100
    Sep-24   39.350.85 ---25.56 -0.18-5
    Dec-24   12.47- ---43.90 --25
    Dec-24   13.93- ---42.91 --25
    Dec-24   14.39- ---42.59 --27
    Dec-24   14.87- ---42.26 --25
    Dec-24   15.36- ---41.93 --1
    Dec-24   17.280.01 ---40.61 --50
    Dec-24   19.200.02 ---39.30 --2,050
    Dec-24   20.150.02 ---38.65 --5,050
    Dec-24   22.080.04 ---37.32 -0.01-4
    Dec-24   23.030.05 ---36.67 -0.01-25
    Dec-24   23.990.06 ---36.02 -0.01-25
    Dec-24   24.960.09 ---35.35 -0.02-25
    Dec-24   25.920.11 ---34.70 -0.02-54
    Dec-24   26.890.13 ---34.03 -0.02-11
    Dec-24   27.820.17 ---33.39 -0.03-35
    Dec-24   28.790.21 ---32.73 -0.04-1,547
    Dec-24   29.750.25 ---32.07 -0.04-127
    Dec-24   30.710.30 ---31.42 -0.05-26
    Dec-24   31.680.37 ---30.75 -0.06-35
    Dec-24   32.630.44 ---30.10 -0.08-189
    Dec-24   33.600.51 ---29.44 -0.09-2,226
    Dec-24   34.550.62 ---28.79 -0.10-211
    Dec-24   35.510.73 ---28.13 -0.12-103
    Dec-24   36.470.83 ---27.47 -0.14-100
    Dec-24   37.430.99 ---26.81 -0.16-148
    Dec-24   38.381.15 1.051.051.0526.16 -0.191348
    Dec-24   39.351.31 ---25.50 -0.21-67
    Dec-24   40.321.54 ---24.83 -0.24-30
    Dec-24   41.281.77 ---24.18 -0.28-2,500
    Dec-24   42.232.00 ---23.53 -0.31-150
    Mar-25   19.280.03 ---37.50 -0.01-50
    Mar-25   26.980.24 ---32.79 -0.04-25
    Mar-25   27.950.28 ---32.20 -0.04-50
    Mar-25   28.920.34 ---31.60 -0.05-4
    Mar-25   30.850.48 ---30.42 -0.07-25
    Mar-25   33.740.77 ---28.65 -0.11-25
    Jun-25   20.240.08 ---35.42 -0.01-100
    Jun-25   23.130.15 ---33.82 -0.02-3
    Jun-25   26.040.29 ---32.21 -0.04-77
    Jun-25   26.980.34 ---31.69 -0.05-26
    Jun-25   27.950.42 ---31.15 -0.06-50
    Jun-25   29.890.56 ---30.08 -0.07-1
    Jun-25   30.850.67 ---29.54 -0.09-1,500
    Jun-25   35.671.33 ---26.88 -0.17-25
    Jun-25   40.502.38 ---24.20 -0.28-3,000
    Dec-25   18.530.11 ---34.71 -0.01-1
    Dec-25   21.450.21 ---33.31 -0.02-2
    Dec-25   26.320.53 ---30.97 -0.06-3
    Dec-25   29.250.82 ---29.56 -0.09-1
    Dec-25   30.220.94 ---29.09 -0.10-25
    Dec-25   31.201.06 ---28.62 -0.11-25
    Dec-25   50.707.70 ---20.61 -0.61-2
    Mar-26   28.640.85 ---29.06 -0.09-2
    Jun-26   26.670.77 ---29.63 -0.07-1
    Jun-26   27.660.90 ---29.24 -0.09-1
    Jun-27   26.671.24 ---28.84 -0.10-2
    Dec-27   21.730.70 ---29.69 -0.05-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24 w1   47.020.10 ---14.77 0.16-10
    Apr-24   43.192.85 ---20.45 0.87-5
    Apr-24   46.070.74 ---17.14 0.47-10
    May-24   40.325.16 ---25.84 0.88-7
    May-24   43.192.75 ---22.33 0.72-2
    May-24   46.070.95 ---18.97 0.41-2
    Jun-24   31.6813.68 ---37.28 0.97-25
    Jun-24   36.479.12 ---32.12 0.92-5
    Jun-24   37.438.23 ---31.08 0.90-2
    Sep-24   36.479.78 ---29.60 0.87-1
    Sep-24   45.103.24 ---22.81 0.56-5
    Dec-24   36.4710.20 ---29.11 0.83-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   37.43- ---26.60 --5
    Apr-24   38.38- ---25.46 --15
    Apr-24   44.150.27 ---18.53 -0.21-1
    Apr-24   47.021.46 ---15.70 -0.71-2
    Jun-24   33.600.07 ---32.54 -0.03-2
    Jun-24   39.350.37 ---26.34 -0.12-31
    Sep-24   45.102.29 ---21.04 -0.42-5
    Dec-24   42.231.97 ---23.53 -0.29-150




    Previous Close18.4025/03/24
    INDRA Close 18.47






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   17.001.57 ---24.69 0.91-10
    May-24   17.001.78 ---27.54 0.81-100
    Jun-24   11.007.58 ---30.57 1.00-5
    Jun-24   14.504.14 ---28.74 0.97-32
    Jun-24   16.002.78 ---27.95 0.88-1
    Jun-24   18.001.32 ---26.91 0.63-1
    Jun-24   19.000.81 ---26.42 0.47-12
    Jun-24   20.000.45 0.560.560.5225.97 0.315050
    Jun-24   21.000.23 ---25.52 0.19-4
    Sep-24   15.003.81 ---28.23 0.90-1
    Sep-24   15.503.38 ---28.03 0.86-4
    Sep-24   16.502.62 ---27.63 0.77-5
    Sep-24   19.001.19 ---26.66 0.49-12
    Dec-24   16.003.26 ---27.65 0.78-1
    Dec-24   17.002.60 ---27.34 0.70-10
    Dec-24   21.000.85 ---26.11 0.35-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-24   17.500.34 ---27.30 -0.27-2
    May-24   18.000.50 ---26.98 -0.37-4
    Jun-24   11.50- ---30.35 --25
    Jun-24   13.500.01 ---29.30 -0.01-3
    Jun-24   14.000.02 ---29.04 -0.02-1
    Jun-24   15.500.10 ---28.25 -0.08-20
    Jun-24   16.000.16 ---27.99 -0.12-1
    Jun-24   17.000.36 ---27.47 -0.23-5
    Sep-24   12.000.02 ---29.00 -0.01-200
    Sep-24   13.000.05 ---28.60 -0.03-125
    Sep-24   13.500.07 ---28.40 -0.05-4
    Sep-24   14.000.11 ---28.20 -0.07-100
    Sep-24   14.500.16 ---28.01 -0.09-5
    Dec-24   14.000.20 ---27.54 -0.09-8
    Dec-24   14.500.28 ---27.39 -0.12-125
    Dec-24   15.000.36 ---27.23 -0.15-25
    Dec-24   16.000.60 ---26.93 -0.22-2
    Dec-24   17.000.92 ---26.62 -0.31-2
    Mar-25   16.000.78 ---26.96 -0.24-2
    Mar-25   16.500.94 ---26.84 -0.28-4
    Mar-25   17.001.12 ---26.72 -0.31-4
    Mar-25   17.501.33 ---26.61 -0.36-2
    Mar-25   18.001.55 ---26.49 -0.40-2
    Mar-25   18.501.80 ---26.37 -0.44-4




    Previous Close79.7025/03/24
    LABORAT. ROVI Close 80.40






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-24   64.0017.97 ---31.94 0.89-1
    Dec-24   78.009.73 ---29.59 0.62-50









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   70.001.04 ---31.25 -0.15-2




    Previous Close2.1725/03/24
    MAPFRE Close 2.28






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-24   2.100.20 0.210.210.2120.24 0.88410
    May-24   2.300.07 0.040.040.0419.85 0.501010
    Jun-24   1.900.39 ---20.08 0.99-100
    Jun-24   2.100.20 0.190.190.1919.85 0.8820-
    Jun-24   2.60- ---17.21 0.04-10
    Dec-24   2.000.31 ---21.90 0.85-36
    Dec-24   2.100.24 ---21.79 0.73-1
    Mar-25   2.100.27 ---24.26 0.68-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-24   2.10- ---15.17 -0.06-10
    Jun-24   1.80- ---13.12 --48
    Jun-24   1.90- ---13.00 -0.01-1
    Jun-24   2.00- ---12.89 -0.05-15
    Sep-24   1.60- ---13.84 --1
    Sep-24   1.80- ---13.60 -0.01-10
    Sep-24   1.90- ---13.48 -0.04-20
    Sep-24   2.200.07 ---13.13 -0.46-200
    Dec-24   1.70- ---13.64 -0.01-5
    Dec-24   1.80- ---13.54 -0.04-63
    Dec-24   1.900.01 ---13.44 -0.11-87
    Mar-25   1.900.04 ---17.72 -0.19-10
    Mar-25   2.000.07 ---17.64 -0.28-2




    Previous Close7.2625/03/24
    MELIA HOTELS Close 7.35






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-24   7.000.49 0.500.500.5022.96 0.7544
    May-24   7.250.33 ---22.88 0.60-4
    Sep-24   5.501.91 1.891.891.8920.37 0.994-
    Sep-24   6.001.43 ---20.14 0.96-20
    Sep-24   6.500.99 ---19.92 0.86-150
    Sep-24   6.750.79 ---19.80 0.79-50
    Sep-24   7.250.47 ---19.58 0.59-2




    Previous Close9.5025/03/24
    MERLIN Close 9.59






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   8.001.63 ---22.97 0.99-1
    Jun-24   8.251.38 ---22.53 0.97-3
    Jun-24   8.501.15 ---22.08 0.94-4
    Jun-24   9.250.53 0.450.450.4520.75 0.6911
    Jun-24   10.000.17 ---19.89 0.32-7
    Jun-24   11.000.02 ---19.27 0.06-5
    Sep-24   8.501.20 ---21.37 0.84-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   6.75- ---22.12 --1
    Jun-24   7.25- ---21.24 --20
    Jun-24   9.000.16 ---18.14 -0.29-2
    Jun-24   9.500.36 ---17.25 -0.53-311
    Jun-24   9.750.51 ---16.99 -0.66-63
    Sep-24   8.500.13 ---18.54 -0.18-10
    Sep-24   11.001.62 ---16.32 -0.96-26
    Dec-24   8.500.22 ---17.93 -0.24-5
    Dec-24   9.250.49 ---17.28 -0.44-1
    Dec-24   10.000.91 ---16.79 -0.65-1




    Previous Close19.6925/03/24
    NATURGY Close 19.85






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   20.000.25 ---19.93 0.42-14
    Apr-24   24.00- ---15.16 --1
    May-24   20.000.42 ---20.12 0.42-2
    May-24   21.000.13 ---18.95 0.17-10
    May-24   23.00- ---16.60 0.01-2
    Jun-24   22.000.08 ---17.56 0.10-1
    Jun-24   27.00- ---11.77 --171
    Sep-24   16.503.40 ---25.19 0.94-1
    Sep-24   19.001.44 ---21.79 0.63-2
    Sep-24   22.000.22 0.130.130.1318.21 0.1811
    Sep-24   28.00- ---11.46 --100
    Sep-24   32.00- ---6.96 --50
    Sep-24   35.00- ---3.58 --150
    Dec-24   19.001.57 ---21.89 0.61-10
    Dec-24   20.001.03 0.920.920.9220.64 0.4822
    Dec-24   21.000.63 ---19.63 0.34-16
    Dec-24   22.000.34 ---18.62 0.22-1
    Dec-24   24.000.07 ---16.61 0.06-50
    Dec-24   27.00- ---13.59 --150
    Mar-25   16.503.49 ---24.99 0.83-1
    Mar-25   22.000.52 0.530.530.5318.99 0.2622
    Jun-25   24.000.20 ---17.45 0.13-2
    Sep-25   20.001.35 ---20.78 0.47-3
    Sep-25   22.000.66 0.600.600.6019.24 0.2911
    Dec-25   26.000.12 ---16.91 0.07-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   18.500.10 ---21.71 -0.17-2
    Apr-24   19.000.22 ---20.99 -0.31-4
    Apr-24   19.500.42 ---20.28 -0.49-13
    Apr-24   20.000.71 ---19.60 -0.69-11
    Apr-24   22.002.52 ---17.22 -1.00-9
    Apr-24   23.003.52 ---16.02 -1.00-5
    May-24   17.500.08 0.140.140.1423.07 -0.1011
    May-24   18.000.14 ---22.37 -0.16-6
    May-24   18.500.24 ---21.67 -0.24-1
    May-24   19.000.38 ---20.97 -0.35-3
    May-24   19.500.58 0.580.580.5820.28 -0.4811
    May-24   20.000.85 ---19.61 -0.62-5
    May-24   22.002.53 ---17.26 -0.99-4
    Jun-24   18.000.23 ---21.45 -0.19-11
    Jun-24   18.500.34 ---20.75 -0.27-2
    Jun-24   19.000.49 ---20.05 -0.36-7
    Jun-24   19.500.69 ---19.36 -0.47-1
    Jun-24   20.000.94 ---18.70 -0.58-5
    Jun-24   21.001.63 ---17.54 -0.82-4
    Jun-24   22.002.53 ---16.38 -0.97-9
    Jun-24   23.003.52 ---15.22 -1.00-5
    Jun-24   24.004.52 ---14.06 -1.00-201
    Jun-24   25.005.52 ---12.90 -1.00-1
    Jun-24   27.007.51 ---10.59 -1.00-15
    Sep-24   16.000.17 0.180.180.1822.85 -0.11637
    Sep-24   16.500.23 ---22.17 -0.14-35
    Sep-24   17.000.31 ---21.49 -0.19-5
    Sep-24   17.500.41 0.430.430.4320.81 -0.2433
    Sep-24   18.000.54 ---20.13 -0.30-42
    Sep-24   18.500.69 ---19.45 -0.36-1
    Sep-24   19.000.88 ---18.77 -0.44-2
    Sep-24   20.001.37 ---17.44 -0.61-27
    Sep-24   21.002.04 ---16.32 -0.77-30
    Sep-24   22.002.85 ---15.19 -0.90-30
    Sep-24   23.003.76 ---14.07 -0.97-30
    Sep-24   24.004.73 ---12.94 -0.99-6
    Dec-24   16.000.34 ---22.16 -0.16-16
    Dec-24   17.000.53 ---20.87 -0.24-1
    Dec-24   18.000.81 ---19.57 -0.35-75
    Dec-24   18.500.98 ---18.93 -0.41-1
    Dec-24   19.001.19 ---18.28 -0.48-57
    Dec-24   19.501.43 ---17.63 -0.55-1
    Dec-24   20.001.70 ---17.03 -0.62-29
    Dec-24   21.002.36 ---16.02 -0.76-5
    Dec-24   22.003.14 ---15.01 -0.87-15
    Dec-24   25.005.93 ---11.99 -1.00-6
    Dec-24   26.006.91 ---10.98 -1.00-1
    Mar-25   16.000.48 0.470.470.4722.73 -0.1933
    Mar-25   18.501.17 ---19.63 -0.41-1
    Mar-25   20.001.88 ---17.82 -0.59-1
    Mar-25   21.002.52 ---16.97 -0.71-2
    Jun-25   18.001.20 ---19.78 -0.38-2
    Jun-25   18.501.41 ---19.28 -0.43-3
    Jun-25   21.002.77 ---16.95 -0.70-5
    Dec-25   20.002.65 ---17.84 -0.61-127
    Mar-26   20.002.75 ---17.87 -0.60-124




    Previous Close0.3325/03/24
    OBRASCON HUARTE Close 0.33






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   0.50- ---38.85 0.02-5
    Jun-24   0.55- ---38.85 0.01-20
    Sep-24   0.400.02 ---40.73 0.33-10
    Sep-24   0.450.01 ---40.73 0.20-10
    Dec-24   0.400.03 ---41.32 0.39-20
    Dec-24   0.450.02 ---41.32 0.27-20









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   0.450.12 ---47.14 -0.90-15




    Previous Close28.4825/03/24
    PHARMA MAR Close 28.04






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   62.00- ---41.77 --2
    Sep-24   49.000.03 ---35.18 0.01-1
    Sep-24   58.00- ---31.54 --1
    Dec-24   41.001.03 ---43.49 0.21-3
    Dec-24   60.000.07 ---40.32 0.02-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   29.002.87 ---44.22 -0.51-1
    Jun-24   32.004.87 ---44.04 -0.69-1
    Jun-24   33.005.65 ---43.99 -0.74-1
    Jun-24   34.006.46 ---43.93 -0.79-1
    Jun-24   35.007.32 ---43.87 -0.83-1
    Jun-24   36.008.20 ---43.81 -0.87-2
    Jun-24   38.0010.05 ---43.69 -0.93-1
    Jun-24   39.0011.01 ---43.63 -0.95-1
    Jun-24   40.0011.98 ---43.57 -0.97-2
    Sep-24   30.004.76 ---45.22 -0.54-2
    Sep-24   33.006.77 ---43.62 -0.66-3
    Sep-24   36.009.07 ---42.01 -0.78-4
    Sep-24   38.0010.73 ---40.94 -0.84-1
    Sep-24   39.0011.61 ---40.41 -0.86-2
    Sep-24   40.0012.50 ---39.87 -0.89-4
    Sep-24   41.0013.40 ---39.34 -0.91-3
    Sep-24   47.0019.10 ---36.13 -0.98-1
    Dec-24   25.002.93 ---47.80 -0.32-1
    Dec-24   33.007.54 ---45.33 -0.60-2
    Dec-24   43.0015.68 ---43.19 -0.86-1




    Previous Close15.9725/03/24
    REDEIA Close 15.91






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   15.000.97 1.031.031.0314.69 0.9562
    Apr-24   15.500.53 ---14.37 0.78-10
    May-24   15.500.68 ---15.54 0.71-4
    May-24   16.000.37 ---15.20 0.51-1
    May-24   16.500.17 ---14.80 0.30-2
    Jun-24   14.501.60 ---15.65 0.91-1
    Jun-24   15.001.17 ---15.22 0.83-159
    Jun-24   15.500.79 0.810.810.8114.79 0.70619
    Jun-24   16.000.48 ---14.38 0.54-34
    Jun-24   16.500.26 ---14.04 0.36-47
    Jun-24   17.000.13 ---13.71 0.21-1
    Jun-24   18.000.02 ---13.04 0.04-1
    Jun-24   18.50- ---12.70 0.01-1
    Sep-24   13.003.04 ---16.83 0.99-5
    Sep-24   14.002.07 ---16.18 0.95-5
    Sep-24   15.001.20 ---15.53 0.81-8
    Sep-24   15.500.83 ---15.21 0.68-102
    Sep-24   16.000.54 ---14.92 0.52-9
    Sep-24   16.500.33 ---14.78 0.37-7
    Sep-24   17.000.19 ---14.64 0.24-1
    Sep-24   17.500.10 ---14.51 0.15-4
    Dec-24   13.502.55 ---17.01 0.96-10
    Dec-24   14.002.09 ---16.76 0.92-7
    Dec-24   15.001.29 ---16.26 0.74-225
    Dec-24   16.000.70 ---15.78 0.50-33
    Dec-24   16.500.50 ---15.69 0.39-2
    Dec-24   18.000.16 ---15.41 0.16-4
    Mar-25   16.500.59 ---15.93 0.40-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   14.00- ---18.01 --10
    Apr-24   14.50- ---17.69 -0.02-7
    Apr-24   15.000.03 ---17.36 -0.09-5
    May-24   14.500.04 ---18.53 -0.08-2
    Jun-24   13.500.02 ---19.16 -0.03-77
    Jun-24   14.000.04 ---18.73 -0.06-104
    Jun-24   14.500.09 ---18.30 -0.12-155
    Jun-24   15.000.17 ---17.87 -0.21-64
    Jun-24   15.500.31 ---17.44 -0.33-26
    Jun-24   16.000.52 ---17.03 -0.48-10
    Jun-24   16.500.80 ---16.69 -0.64-26
    Sep-24   13.000.04 ---16.10 -0.06-1
    Sep-24   13.500.09 ---15.78 -0.10-2
    Sep-24   14.000.16 ---15.45 -0.17-7
    Sep-24   14.500.27 ---15.13 -0.27-63
    Sep-24   15.000.44 ---14.80 -0.38-46
    Sep-24   15.500.66 0.610.610.6114.48 -0.521518
    Sep-24   16.000.95 ---14.19 -0.65-10
    Sep-24   17.001.73 ---13.91 -0.86-25
    Dec-24   13.500.16 ---16.16 -0.14-14
    Dec-24   14.000.25 ---15.91 -0.21-70
    Dec-24   14.500.39 0.390.390.3915.66 -0.2926
    Dec-24   15.000.57 ---15.41 -0.39-6
    Dec-24   16.001.08 ---14.93 -0.61-20
    Dec-24   16.501.42 ---14.84 -0.71-9
    Dec-24   17.001.81 ---14.74 -0.80-3
    Mar-25   13.500.25 ---16.08 -0.18-1
    Mar-25   14.500.53 ---15.70 -0.32-1
    Mar-25   16.001.23 1.151.151.1515.16 -0.581010
    Jun-25   15.000.81 ---15.67 -0.41-2
    Dec-25   14.000.73 ---16.05 -0.33-3
    Dec-25   15.001.17 ---15.84 -0.46-3
    Dec-25   16.001.73 ---15.64 -0.59-605
    Dec-28   13.001.52 ---17.33 -0.38-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   14.500.09 ---18.30 -0.12-20
    Jun-24   15.000.17 ---17.87 -0.20-15
    Sep-24   15.500.63 ---14.48 -0.48-5




    Previous Close15.2825/03/24
    REPSOL Close 15.36






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24 w1   15.500.13 ---16.98 0.40-5,415
    Apr-24 w2   15.000.49 ---18.15 0.74-1
    Apr-24   9.256.14 ---35.73 1.00-40
    Apr-24   13.501.90 ---23.46 0.99-41
    Apr-24   14.500.95 0.860.860.8620.57 0.87117
    Apr-24   15.000.55 ---19.13 0.71-15
    Apr-24   15.500.25 0.200.200.2018.04 0.46205,138
    Apr-24   16.500.02 ---17.67 0.07-5,000
    May-24   14.001.55 ---24.38 0.86-5
    May-24   14.501.13 1.041.041.0422.92 0.7812
    May-24   15.000.75 ---21.45 0.66-10
    May-24   15.500.46 ---20.36 0.50-376
    May-24   16.000.26 ---20.21 0.34-16
    Jun-24   11.004.48 ---33.45 0.99-10
    Jun-24   12.003.51 ---30.72 0.96-6
    Jun-24   12.503.04 ---29.35 0.94-102
    Jun-24   13.002.58 ---27.98 0.91-8
    Jun-24   13.502.13 ---26.62 0.87-8,027
    Jun-24   14.001.71 ---25.25 0.81-11,419
    Jun-24   14.501.31 ---23.88 0.74-2,262
    Jun-24   15.000.95 ---22.51 0.64-724
    Jun-24   15.500.66 ---21.48 0.52-319
    Jun-24   16.000.44 0.400.400.4021.32 0.40103,300
    Jun-24   16.500.28 ---21.16 0.29-525
    Jun-24   17.000.17 ---21.00 0.20-3,002
    Jun-24   17.500.10 ---20.83 0.13-7
    Jun-24   18.000.05 ---20.67 0.08-5
    Jun-24   20.00- ---20.02 0.01-1
    Sep-24   11.504.02 ---29.83 0.97-100
    Sep-24   12.003.54 ---28.88 0.95-2
    Sep-24   13.002.64 ---26.97 0.88-1
    Sep-24   13.502.21 ---26.01 0.83-223
    Sep-24   14.001.82 ---25.06 0.77-106
    Sep-24   14.501.45 ---24.10 0.70-349
    Sep-24   15.001.12 ---23.15 0.61-302
    Sep-24   15.500.84 ---22.40 0.52-550
    Sep-24   16.000.63 ---22.18 0.43-108
    Sep-24   16.500.46 ---21.97 0.34-53
    Sep-24   17.000.32 ---21.75 0.26-1
    Sep-24   17.500.23 ---21.53 0.20-250
    Sep-24   18.000.16 ---21.31 0.15-155
    Sep-24   18.500.10 ---21.10 0.10-20
    Sep-24   20.000.02 ---20.45 0.03-10
    Dec-24   10.005.47 ---31.37 0.99-39
    Dec-24   10.504.99 ---30.61 0.98-35
    Dec-24   12.003.59 ---28.33 0.91-8,007
    Dec-24   12.503.16 ---27.57 0.87-6,350
    Dec-24   13.002.74 ---26.82 0.83-15
    Dec-24   13.502.36 ---26.06 0.78-1,000
    Dec-24   14.001.99 ---25.30 0.72-157
    Dec-24   14.501.66 ---24.54 0.65-361
    Dec-24   15.001.36 ---23.78 0.59-309
    Dec-24   15.501.10 ---23.18 0.52-1,359
    Dec-24   16.000.89 ---22.98 0.45-10,900
    Dec-24   16.500.71 ---22.78 0.38-490
    Dec-24   17.000.56 ---22.59 0.33-184
    Dec-24   17.500.43 ---22.39 0.27-333
    Dec-24   18.000.34 ---22.20 0.22-5,653
    Dec-24   18.500.25 ---22.00 0.18-2,350
    Dec-24   19.000.19 ---21.81 0.14-101
    Mar-25   10.504.99 ---31.87 0.97-100
    Mar-25   14.002.14 ---26.93 0.70-254
    Mar-25   15.501.27 ---24.93 0.52-2
    Mar-25   16.001.07 ---24.64 0.46-4
    Mar-25   16.500.88 ---24.34 0.41-59
    Mar-25   17.000.73 ---24.05 0.36-1
    Jun-25   10.005.48 ---31.66 0.98-1
    Jun-25   10.505.00 ---31.06 0.96-1
    Jun-25   11.504.11 ---29.84 0.90-1
    Jun-25   13.002.92 ---28.02 0.78-50
    Jun-25   14.002.25 ---26.80 0.68-100
    Jun-25   14.501.94 ---26.20 0.63-100
    Jun-25   16.501.04 ---24.51 0.42-1
    Jun-25   18.500.50 ---23.38 0.25-10
    Sep-25   13.502.57 ---27.37 0.72-60
    Sep-25   14.002.25 ---26.82 0.67-100
    Sep-25   14.501.97 ---26.26 0.62-100
    Sep-25   15.001.70 ---25.71 0.57-200
    Sep-25   16.501.08 ---24.74 0.43-100
    Sep-25   17.000.93 ---24.49 0.38-1
    Dec-25   12.003.72 ---29.48 0.84-5
    Dec-25   12.503.35 ---28.96 0.80-3
    Dec-25   13.003.01 ---28.44 0.75-100
    Dec-25   13.502.69 ---27.92 0.70-30
    Dec-25   14.002.38 ---27.40 0.66-175
    Dec-25   15.001.86 ---26.36 0.57-100
    Dec-25   15.501.62 ---25.91 0.52-200
    Dec-25   16.001.44 ---25.66 0.48-100
    Dec-25   16.501.26 ---25.41 0.44-100
    Dec-25   18.000.82 ---24.66 0.33-38
    Dec-25   18.500.70 ---24.41 0.29-2
    Dec-25   19.000.61 ---24.16 0.26-5
    Mar-26   11.004.54 ---30.61 0.93-7
    Mar-26   12.503.35 ---29.14 0.79-150
    Mar-26   13.003.01 ---28.65 0.75-100
    Mar-26   13.502.69 ---28.17 0.70-100
    Mar-26   14.002.41 ---27.68 0.65-140
    Mar-26   14.502.14 ---27.19 0.61-100
    Mar-26   15.001.88 ---26.70 0.57-100
    Mar-26   15.501.67 ---26.28 0.52-200
    Mar-26   16.001.48 ---26.02 0.48-104
    Mar-26   16.501.29 1.171.171.1725.76 0.4410235
    Jun-26   18.000.98 ---25.15 0.35-200
    Jun-27   11.004.55 ---30.87 0.92-1
    Jun-27   13.502.89 ---28.97 0.68-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-24 w0   14.50- ---19.81 --1
    Apr-24 w1   15.000.06 ---18.38 -0.22-1
    Apr-24   12.50- ---26.52 --7
    Apr-24   13.00- ---25.08 --6
    Apr-24   13.500.01 ---23.64 -0.02-8
    Apr-24   14.000.02 ---22.20 -0.05-3
    Apr-24   14.500.06 0.050.050.0520.75 -0.13542
    Apr-24   15.000.15 ---19.31 -0.30-121
    Apr-24   15.500.35 ---18.22 -0.55-4
    May-24   11.50- ---31.20 -0.01-6
    May-24   12.000.01 ---29.73 -0.01-5
    May-24   13.000.03 ---26.80 -0.04-5
    May-24   13.500.05 0.050.050.0525.34 -0.08400408
    May-24   14.000.10 ---23.87 -0.13-1
    May-24   14.500.17 ---22.41 -0.22-5
    May-24   15.000.30 ---20.94 -0.35-1
    May-24   15.500.50 ---19.85 -0.51-2
    Jun-24   7.00- ---43.51 --25
    Jun-24   8.00- ---40.78 --20
    Jun-24   8.75- ---38.72 --20
    Jun-24   9.00- ---38.04 --10
    Jun-24   9.25- ---37.36 --100
    Jun-24   9.50- ---36.67 --200
    Jun-24   9.75- ---35.99 --616
    Jun-24   10.00- ---35.31 --1,362
    Jun-24   10.500.01 ---33.94 -0.01-17
    Jun-24   11.000.01 ---32.57 -0.01-211
    Jun-24   11.500.02 ---31.20 -0.02-1,183
    Jun-24   12.000.03 ---29.84 -0.03-608
    Jun-24   12.500.05 ---28.47 -0.05-230
    Jun-24   13.000.08 ---27.10 -0.08-8,097
    Jun-24   13.500.13 ---25.74 -0.13-1,042
    Jun-24   14.000.20 ---24.37 -0.18-145
    Jun-24   14.500.29 ---23.00 -0.26-53
    Jun-24   15.000.43 ---21.63 -0.37-57
    Sep-24   8.00- ---34.88 --2
    Sep-24   9.000.01 ---32.97 -0.01-4,010
    Sep-24   10.500.04 ---30.10 -0.03-110
    Sep-24   11.000.07 ---29.15 -0.05-162
    Sep-24   11.500.10 ---28.19 -0.07-175
    Sep-24   12.000.14 ---27.24 -0.10-24
    Sep-24   12.500.20 ---26.28 -0.13-305
    Sep-24   13.000.27 ---25.33 -0.18-206
    Sep-24   13.500.37 ---24.37 -0.23-161
    Sep-24   14.000.50 0.500.500.5023.42 -0.305270
    Sep-24   14.500.66 0.690.690.6922.46 -0.3710553
    Sep-24   15.000.85 ---21.51 -0.46-907
    Sep-24   15.501.09 ---20.76 -0.56-549
    Sep-24   17.002.15 ---20.11 -0.80-4
    Dec-24   8.000.01 ---33.11 -0.01-5,000
    Dec-24   8.500.02 ---32.35 -0.01-10
    Dec-24   9.750.06 ---30.45 -0.03-110
    Dec-24   10.000.07 ---30.07 -0.04-2,510
    Dec-24   10.500.10 ---29.31 -0.05-102
    Dec-24   11.000.14 ---28.55 -0.07-402
    Dec-24   11.500.19 ---27.79 -0.10-10,485
    Dec-24   12.000.25 ---27.03 -0.13-18,501
    Dec-24   12.500.33 ---26.27 -0.17-15,550
    Dec-24   13.000.42 0.410.410.4125.52 -0.21315,790
    Dec-24   13.500.54 ---24.76 -0.26-1,100
    Dec-24   14.000.68 ---24.00 -0.31-230
    Dec-24   14.500.86 ---23.24 -0.38-5,595
    Dec-24   15.001.06 ---22.48 -0.45-102
    Dec-24   15.501.30 ---21.88 -0.52-2
    Dec-24   16.001.60 ---21.68 -0.60-6,000
    Dec-24   16.501.93 ---21.48 -0.67-150
    Dec-24   19.004.01 ---20.51 -0.92-1
    Mar-25   8.750.06 ---31.11 -0.03-1
    Mar-25   9.500.10 ---30.06 -0.05-100
    Mar-25   10.000.14 ---29.35 -0.07-1
    Mar-25   11.500.31 ---27.23 -0.14-4
    Mar-25   12.000.41 ---26.53 -0.17-1
    Mar-25   12.500.50 ---25.82 -0.21-200
    Mar-25   13.000.63 ---25.12 -0.26-206
    Mar-25   14.000.94 ---23.71 -0.36-3
    Mar-25   14.501.13 ---23.00 -0.41-200
    Jun-25   5.50- ---34.49 --170
    Jun-25   9.500.14 ---29.63 -0.06-26
    Jun-25   10.000.19 ---29.02 -0.08-1
    Jun-25   11.000.32 ---27.81 -0.13-150
    Jun-25   12.000.50 ---26.59 -0.19-3
    Jun-25   12.500.62 ---25.99 -0.23-1
    Jun-25   13.000.76 ---25.38 -0.27-8,500
    Jun-25   14.001.09 ---24.16 -0.36-100
    Dec-25   8.000.11 ---30.33 -0.04-1
    Dec-25   9.750.30 ---28.50 -0.10-125
    Dec-25   10.000.34 0.310.310.3128.24 -0.1110370
    Dec-25   11.500.63 ---26.68 -0.20-155
    Dec-25   12.500.91 ---25.64 -0.27-150
    Dec-25   14.501.68 ---23.56 -0.44-173
    Dec-25   15.502.18 ---22.59 -0.53-1
    Mar-26   11.000.65 ---26.84 -0.19-200
    Mar-26   11.500.79 ---26.35 -0.22-200
    Jun-26   9.250.36 ---28.51 -0.11-20
    Jun-26   12.001.00 ---25.82 -0.26-2
    Dec-26   13.001.63 ---24.88 -0.36-5,000
    Jun-27   14.002.37 ---24.23 -0.44-10
    Dec-27   10.501.14 ---26.79 -0.24-6,000
    Dec-28   11.501.79 ---25.04 -0.32-1,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   13.501.90 ---23.46 0.98-10
    Apr-24   14.001.42 ---22.02 0.95-52
    Apr-24   15.000.55 ---19.13 0.71-7
    May-24   14.001.54 ---24.38 0.86-20
    May-24   15.000.75 ---21.45 0.65-10
    May-24   16.000.26 ---20.21 0.34-4
    Jun-24   14.501.31 ---23.88 0.73-21
    Sep-24   16.000.59 ---22.18 0.39-62
    Dec-24   14.001.96 ---25.30 0.68-3
    Dec-24   15.001.34 ---23.78 0.56-7
    Dec-25   15.501.59 ---25.91 0.48-3,009
    Dec-25   17.001.08 ---25.16 0.37-7
    Dec-26   17.001.34 ---26.26 0.38-7









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   13.00- ---25.08 --10
    Apr-24   13.500.01 ---23.64 -0.02-20
    Apr-24   14.000.02 ---22.20 -0.05-10
    May-24   14.000.10 ---23.87 -0.13-10
    May-24   14.500.17 ---22.41 -0.22-5
    May-24   15.000.29 ---20.94 -0.34-10
    Jun-24   9.50- ---36.67 --40
    Jun-24   11.500.02 ---31.20 -0.02-1
    Jun-24   14.000.19 ---24.37 -0.18-40
    Jun-24   15.000.42 ---21.63 -0.35-15
    Sep-24   11.000.07 ---29.15 -0.05-2
    Sep-24   12.000.14 ---27.24 -0.09-2
    Sep-24   13.000.27 ---25.33 -0.17-40
    Dec-24   9.750.06 ---30.45 -0.03-50
    Dec-25   11.500.61 ---26.68 -0.18-3,009
    Dec-26   10.000.65 ---27.55 -0.15-7




    Previous Close3.2525/03/24
    SACYR Close 3.28






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   3.100.26 ---21.34 0.75-25
    Sep-24   3.200.23 ---21.70 0.61-5
    Dec-24   3.100.33 ---21.82 0.66-5
    Dec-24   3.200.27 ---21.73 0.59-5
    Dec-24   3.300.23 ---21.63 0.52-5
    Dec-24   3.400.19 ---21.52 0.46-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   3.000.03 ---17.93 -0.20-110
    Sep-24   2.700.02 ---19.17 -0.08-10
    Dec-24   2.900.08 ---19.90 -0.22-10
    Dec-24   3.000.11 ---19.81 -0.29-10




    Previous Close4.3725/03/24
    SANTANDER Close 4.41






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.201.22 ---26.01 1.00-5
    Apr-24   3.600.82 ---24.41 1.00-5
    Apr-24   3.700.72 ---24.01 1.00-10
    Apr-24   3.800.62 ---23.61 0.99-75
    Apr-24   3.900.53 0.520.520.5223.21 0.98515
    Apr-24   4.000.43 0.430.430.4222.81 0.962220
    Apr-24   4.100.34 0.320.320.3122.40 0.91281
    May-24   3.600.83 ---24.76 1.00-5
    May-24   3.700.73 ---24.35 0.99-5
    May-24   3.800.63 ---23.94 0.98-10
    May-24   3.900.53 ---23.53 0.96-15
    May-24   4.000.44 ---23.13 0.92-20,031
    May-24   4.100.35 ---22.72 0.86-25
    May-24   4.200.27 0.290.290.2922.31 0.781023
    May-24   4.300.20 0.200.200.2021.90 0.6712
    May-24   4.400.14 0.150.150.1221.50 0.551112
    May-24   4.500.09 0.110.110.1121.20 0.425050
    Jun-24   1.502.92 ---42.01 1.00-4
    Jun-24   1.702.72 ---40.71 1.00-10
    Jun-24   1.902.52 ---39.42 1.00-1
    Jun-24   2.002.42 ---38.77 1.00-131
    Jun-24   2.202.22 ---37.47 1.00-100
    Jun-24   2.501.92 ---35.52 1.00-475
    Jun-24   2.601.82 ---34.87 1.00-232
    Jun-24   2.701.72 ---34.22 1.00-50
    Jun-24   2.801.62 ---33.57 1.00-100
    Jun-24   2.901.52 ---32.92 1.00-57
    Jun-24   3.001.42 ---32.27 1.00-3,239
    Jun-24   3.201.23 ---30.97 1.00-4,020
    Jun-24   3.401.03 ---29.67 0.99-1,506
    Jun-24   3.500.93 ---29.02 0.99-39,876
    Jun-24   3.600.83 ---28.37 0.98-54
    Jun-24   3.700.73 ---27.72 0.96-56
    Jun-24   3.800.64 ---27.07 0.93-2,322
    Jun-24   3.900.55 ---26.43 0.89-12,095
    Jun-24   4.000.46 ---25.78 0.84-5,383
    Jun-24   4.100.38 ---25.13 0.78-59
    Jun-24   4.200.31 ---24.48 0.70-20
    Jun-24   4.300.24 ---23.83 0.61-45
    Jun-24   4.400.19 0.180.180.1823.18 0.5210300
    Jun-24   4.500.14 0.140.140.1422.85 0.43111
    Sep-24   2.402.02 ---34.74 1.00-100
    Sep-24   2.501.92 ---34.20 1.00-100
    Sep-24   2.701.72 ---33.13 1.00-110
    Sep-24   2.801.62 ---32.59 1.00-100
    Sep-24   3.001.42 ---31.52 1.00-1,000
    Sep-24   3.101.33 ---30.98 0.99-18
    Sep-24   3.500.95 ---28.84 0.92-97
    Sep-24   3.600.86 ---28.30 0.89-43
    Sep-24   3.700.77 ---27.77 0.86-81
    Sep-24   3.800.69 ---27.23 0.82-35
    Sep-24   3.900.61 ---26.69 0.78-111
    Sep-24   4.000.54 ---26.16 0.73-214
    Sep-24   4.100.47 ---25.62 0.69-119
    Sep-24   4.200.41 ---25.08 0.64-134
    Sep-24   4.300.35 0.360.360.3624.55 0.59100506
    Sep-24   4.400.29 0.280.280.2824.01 0.53558
    Sep-24   4.500.25 0.240.240.2123.74 0.48110221
    Sep-24   4.600.21 ---23.50 0.43-16
    Sep-24   4.700.17 ---23.27 0.37-10
    Sep-24   4.900.11 ---22.80 0.28-10
    Dec-24   1.303.12 ---43.56 1.00-5
    Dec-24   2.202.22 ---38.26 1.00-6
    Dec-24   2.302.12 ---37.67 1.00-15
    Dec-24   2.501.92 ---36.49 1.00-174
    Dec-24   2.601.82 ---35.90 1.00-5
    Dec-24   2.701.72 ---35.31 1.00-50
    Dec-24   2.801.62 ---34.73 0.99-7,350
    Dec-24   2.901.53 ---34.14 0.98-35
    Dec-24   3.001.43 ---33.55 0.97-23,115
    Dec-24   3.101.34 ---32.96 0.96-75
    Dec-24   3.201.24 ---32.37 0.94-103
    Dec-24   3.301.15 ---31.78 0.91-1,505
    Dec-24   3.401.07 ---31.19 0.89-7,580
    Dec-24   3.500.98 1.001.001.0030.60 0.865005,301
    Dec-24   3.600.90 ---30.01 0.83-20
    Dec-24   3.700.82 ---29.42 0.81-145
    Dec-24   3.800.75 ---28.83 0.77-12,064
    Dec-24   3.900.67 ---28.25 0.74-20,010
    Dec-24   4.000.60 ---27.66 0.71-32,832
    Dec-24   4.100.54 ---27.07 0.67-2,045
    Dec-24   4.200.47 ---26.48 0.63-72
    Dec-24   4.300.42 ---25.89 0.59-179
    Dec-24   4.400.36 ---25.30 0.54-324
    Dec-24   4.500.31 ---25.03 0.50-4
    Dec-24   4.600.27 ---24.81 0.46-15
    Dec-24   4.700.24 ---24.59 0.41-20
    Dec-24   4.800.20 ---24.37 0.37-12
    Dec-24   5.000.14 ---23.94 0.29-10
    Dec-24   5.250.09 ---23.39 0.21-23
    Mar-25   2.202.22 ---39.00 1.00-10
    Mar-25   2.402.02 ---37.80 1.00-4
    Mar-25   2.601.82 ---36.59 0.99-110
    Mar-25   3.001.44 ---34.17 0.94-180
    Mar-25   3.501.02 ---31.15 0.82-1
    Mar-25   3.600.95 ---30.55 0.80-75
    Mar-25   3.900.73 ---28.73 0.72-10
    Mar-25   4.100.60 ---27.52 0.65-10
    Mar-25   4.200.54 ---26.92 0.62-2
    Mar-25   4.300.48 ---26.32 0.58-10
    Mar-25   4.400.43 0.400.400.4025.71 0.5555
    Mar-25   4.800.26 ---24.84 0.40-10
    Mar-25   4.900.23 ---24.64 0.37-10
    Mar-25   5.000.20 ---24.43 0.34-13
    Mar-25   5.250.14 ---23.92 0.26-30
    Mar-25   5.500.09 ---23.41 0.19-15
    Jun-25   1.902.52 ---41.25 1.00-150
    Jun-25   2.002.42 ---40.67 1.00-5
    Jun-25   2.402.02 ---38.34 1.00-20
    Jun-25   2.901.54 ---35.43 0.94-100
    Jun-25   3.001.45 ---34.85 0.92-129
    Jun-25   3.101.37 ---34.27 0.90-150
    Jun-25   3.201.28 ---33.69 0.87-100
    Jun-25   3.301.20 ---33.11 0.85-104
    Jun-25   3.401.12 ---32.52 0.83-115
    Jun-25   3.501.05 ---31.94 0.81-150
    Jun-25   3.700.90 ---30.78 0.76-25
    Jun-25   3.800.83 ---30.20 0.73-10
    Sep-25   4.700.41 ---26.93 0.47-2
    Sep-25   4.800.37 ---26.76 0.44-2
    Dec-25   3.001.48 ---36.02 0.88-102
    Dec-25   3.101.40 ---35.47 0.86-100
    Dec-25   3.201.33 ---34.93 0.84-240
    Dec-25   3.301.25 ---34.39 0.82-160
    Dec-25   3.401.18 ---33.84 0.80-350
    Dec-25   3.501.11 ---33.30 0.78-21
    Dec-25   3.601.04 ---32.75 0.76-20
    Dec-25   3.700.97 0.920.920.9232.21 0.74180-
    Dec-25   4.000.79 ---30.58 0.66-25,000
    Dec-25   4.200.67 ---29.49 0.61-10,000
    Dec-25   4.800.41 ---27.63 0.46-4
    Dec-25   4.900.38 ---27.45 0.43-5
    Dec-25   5.000.35 ---27.27 0.41-15
    Mar-26   3.401.22 ---34.44 0.79-1
    Mar-26   3.501.15 ---33.91 0.77-1
    Mar-26   3.601.08 ---33.38 0.75-215
    Jun-26   2.901.58 ---37.10 0.89-10
    Jun-26   3.001.51 ---36.59 0.86-10
    Jun-26   3.101.43 ---36.09 0.84-10
    Jun-26   3.201.36 ---35.58 0.82-10
    Jun-26   3.301.29 ---35.07 0.81-10
    Jun-26   3.401.22 ---34.57 0.79-12
    Jun-26   3.501.15 ---34.06 0.77-12
    Jun-26   3.701.03 ---33.05 0.72-100
    Jun-26   4.300.69 ---30.01 0.59-22
    Jun-26   4.900.45 ---28.52 0.45-1
    Dec-26   2.801.67 ---37.60 0.89-100,000
    Dec-26   3.001.52 ---36.66 0.85-8,750
    Dec-26   3.401.25 ---34.79 0.78-10
    Dec-26   4.000.90 ---31.98 0.66-25,000
    Jun-27   2.901.61 ---37.49 0.86-2
    Jun-27   4.600.67 ---30.48 0.54-1
    Dec-27   2.302.12 ---40.15 1.00-80
    Dec-27   3.501.25 ---35.26 0.75-10,000
    Dec-27   3.601.19 ---34.85 0.73-10
    Dec-27   4.200.89 ---32.40 0.62-7,000









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.60- ---26.93 --5
    Apr-24   3.70- ---26.53 --30
    Apr-24   3.80- ---26.13 -0.01-30
    Apr-24   3.90- ---25.73 -0.03-10
    Apr-24   4.000.01 ---25.33 -0.06-45
    Apr-24   4.100.02 ---24.92 -0.11-15
    Apr-24   4.200.03 ---24.52 -0.20-27
    Apr-24   4.300.06 0.070.070.0724.12 -0.323030
    May-24   3.600.01 ---26.63 -0.03-10
    May-24   3.700.01 ---26.22 -0.05-60
    May-24   3.800.02 ---25.81 -0.08-250
    May-24   3.900.03 ---25.40 -0.12-10
    May-24   4.000.04 ---25.00 -0.18-20,017
    May-24   4.100.07 ---24.59 -0.26-20
    May-24   4.400.19 0.160.160.1623.37 -0.5555
    Jun-24   1.30- ---43.41 --10
    Jun-24   1.50- ---42.11 --1
    Jun-24   1.70- ---40.81 --150
    Jun-24   2.10- ---38.22 --100
    Jun-24   2.20- ---37.57 --30,000
    Jun-24   2.40- ---36.27 --27,000
    Jun-24   2.50- ---35.62 --20,050
    Jun-24   2.60- ---34.97 --100,056
    Jun-24   2.70- ---34.32 --50
    Jun-24   2.80- ---33.67 --4,060
    Jun-24   2.90- ---33.02 --1,451
    Jun-24   3.00- ---32.37 -0.01-60
    Jun-24   3.10- ---31.72 -0.01-12
    Jun-24   3.20- ---31.07 -0.02-453
    Jun-24   3.300.01 ---30.42 -0.03-6,478
    Jun-24   3.400.01 ---29.77 -0.04-25,295
    Jun-24   3.500.02 ---29.12 -0.05-24,136
    Jun-24   3.600.02 ---28.47 -0.08-1,709
    Jun-24   3.700.03 ---27.82 -0.10-12,067
    Jun-24   3.800.04 ---27.17 -0.14-55
    Jun-24   3.900.06 ---26.53 -0.18-150
    Jun-24   4.000.08 ---25.88 -0.23-57
    Jun-24   4.100.11 ---25.23 -0.29-50
    Jun-24   4.200.14 ---24.58 -0.36-82
    Jun-24   4.300.18 ---23.93 -0.44-80
    Jun-24   4.400.22 0.200.200.2023.28 -0.526112
    Jun-24   4.500.28 ---22.95 -0.60-150
    Jun-24   5.000.68 ---21.55 -0.92-34
    Sep-24   2.20- ---35.95 --100
    Sep-24   2.30- ---35.41 --100
    Sep-24   2.40- ---34.88 --10
    Sep-24   2.50- ---34.34 -0.01-100
    Sep-24   2.60- ---33.80 -0.01-100
    Sep-24   2.700.01 ---33.27 -0.01-100
    Sep-24   2.800.01 ---32.73 -0.02-5
    Sep-24   2.900.01 ---32.20 -0.03-28
    Sep-24   3.000.01 ---31.66 -0.03-15
    Sep-24   3.100.02 ---31.12 -0.04-20
    Sep-24   3.200.02 ---30.59 -0.06-32
    Sep-24   3.300.03 ---30.05 -0.07-215
    Sep-24   3.400.04 ---29.51 -0.09-26,049
    Sep-24   3.500.05 ---28.98 -0.11-360
    Sep-24   3.600.07 ---28.44 -0.14-36
    Sep-24   3.700.08 ---27.91 -0.17-40
    Sep-24   3.800.10 ---27.37 -0.20-11
    Sep-24   3.900.12 0.130.130.1126.83 -0.243017
    Sep-24   4.000.15 ---26.30 -0.28-20
    Sep-24   4.200.22 ---25.22 -0.38-12
    Sep-24   5.000.71 ---22.71 -0.82-3
    Dec-24   1.30- ---41.97 --1
    Dec-24   1.50- ---40.79 --10
    Dec-24   2.00- ---37.85 -0.01-3
    Dec-24   2.10- ---37.26 -0.01-100
    Dec-24   2.200.01 ---36.67 -0.01-105
    Dec-24   2.600.02 ---34.31 -0.03-60,100
    Dec-24   2.700.02 ---33.72 -0.04-72,222
    Dec-24   2.800.03 ---33.14 -0.05-7,451
    Dec-24   2.900.03 ---32.55 -0.06-106
    Dec-24   3.000.04 ---31.96 -0.07-86,120
    Dec-24   3.100.05 ---31.37 -0.08-124
    Dec-24   3.200.06 ---30.78 -0.10-59
    Dec-24   3.300.07 0.080.080.0830.19 -0.1262,302
    Dec-24   3.400.09 0.100.100.1029.60 -0.142106,480
    Dec-24   3.500.11 ---29.01 -0.17-3,194
    Dec-24   3.600.12 ---28.42 -0.19-60,790
    Dec-24   3.700.14 ---27.83 -0.22-3,006
    Dec-24   3.800.17 ---27.24 -0.25-10,283
    Dec-24   3.900.20 ---26.66 -0.29-57
    Dec-24   4.000.23 ---26.07 -0.32-370
    Dec-24   4.100.26 ---25.48 -0.36-92
    Dec-24   4.200.30 ---24.89 -0.40-23
    Dec-24   4.300.34 ---24.30 -0.45-200
    Dec-24   4.400.38 0.390.390.3923.71 -0.491121
    Dec-24   4.500.44 0.450.450.4523.44 -0.5477
    Dec-24   4.600.50 ---23.22 -0.58-12
    Dec-24   4.700.56 ---23.00 -0.63-101
    Mar-25   2.700.05 ---35.26 -0.06-30
    Mar-25   3.100.09 ---32.85 -0.12-60
    Mar-25   3.500.16 ---30.43 -0.19-8
    Mar-25   3.600.18 ---29.83 -0.22-2
    Mar-25   3.700.21 ---29.22 -0.24-2
    Mar-25   3.800.23 ---28.62 -0.27-2
    Mar-25   4.100.33 ---26.80 -0.37-1
    Mar-25   4.400.45 ---24.99 -0.48-150
    Jun-25   1.800.01 ---39.82 -0.01-10
    Jun-25   1.900.01 ---39.24 -0.02-150
    Jun-25   2.500.05 ---35.75 -0.06-20
    Jun-25   2.600.06 ---35.17 -0.07-86,000
    Jun-25   2.800.08 ---34.00 -0.09-100
    Jun-25   2.900.09 ---33.42 -0.11-100
    Jun-25   3.000.11 ---32.84 -0.12-100
    Jun-25   3.100.12 ---32.26 -0.14-110
    Jun-25   3.200.14 ---31.68 -0.16-100
    Jun-25   3.300.16 ---31.10 -0.18-100
    Jun-25   3.400.18 ---30.51 -0.20-43,000
    Jun-25   3.500.21 ---29.93 -0.22-506
    Jun-25   3.600.23 ---29.35 -0.24-609
    Jun-25   3.700.26 ---28.77 -0.27-100
    Jun-25   3.800.28 ---28.19 -0.29-15,002
    Jun-25   4.000.35 ---27.02 -0.35-4
    Dec-25   2.900.14 ---32.22 -0.13-32
    Dec-25   3.000.16 ---31.68 -0.15-110
    Dec-25   3.100.18 ---31.13 -0.17-5,010
    Dec-25   3.200.20 ---30.59 -0.18-82,503
    Dec-25   3.300.22 ---30.05 -0.20-10
    Dec-25   3.400.25 ---29.50 -0.22-30
    Dec-25   3.700.33 ---27.87 -0.29-26,000
    Dec-25   4.000.43 ---26.24 -0.37-40,000
    Dec-25   4.200.51 0.570.570.5725.15 -0.421010,010
    Dec-25   5.000.96 ---22.93 -0.65-6
    Mar-26   3.300.24 ---29.49 -0.21-2
    Mar-26   3.700.35 ---27.37 -0.29-5
    Jun-26   3.100.24 ---30.68 -0.19-1
    Dec-26   2.500.16 ---33.53 -0.12-20
    Dec-26   2.800.22 ---32.13 -0.16-60,000
    Dec-26   3.200.32 ---30.25 -0.22-20
    Dec-26   3.600.45 ---28.38 -0.30-25,000
    Dec-26   4.000.59 ---26.51 -0.38-25,000
    Dec-27   3.300.47 ---29.99 -0.26-20
    Dec-27   3.500.54 ---29.18 -0.29-10,041
    Dec-27   3.900.69 ---27.54 -0.37-10
    Dec-27   4.200.82 ---26.32 -0.43-7,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.600.82 ---24.41 1.00-2
    Apr-24   3.900.53 ---23.21 0.98-58
    May-24   4.000.38 ---23.13 0.83-100
    Jun-24   3.001.35 ---32.27 0.98-1,000
    Jun-24   3.201.15 ---30.97 0.97-1,000
    Jun-24   3.301.06 ---30.32 0.96-10
    Jun-24   3.700.68 ---27.72 0.89-1,000
    Jun-24   3.800.60 ---27.07 0.86-10
    Jun-24   3.900.51 ---26.43 0.81-251
    Jun-24   4.000.44 ---25.78 0.76-99
    Jun-24   4.200.29 ---24.48 0.64-11,660
    Sep-24   4.000.54 ---26.16 0.72-7
    Dec-24   3.001.36 ---33.55 0.90-5
    Dec-24   3.500.94 ---30.60 0.81-1,000
    Dec-24   4.000.58 ---27.66 0.66-50
    Dec-24   4.300.40 ---25.89 0.55-350
    Mar-25   4.300.48 ---26.32 0.56-500
    Jun-25   4.300.50 ---27.29 0.54-500









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.60- ---26.93 --20
    May-24   4.700.39 ---22.53 -0.80-100
    Jun-24   2.40- ---36.27 --1,000
    Jun-24   2.60- ---34.97 --1,000
    Jun-24   2.70- ---34.32 --1,000
    Jun-24   2.90- ---33.02 --1,000
    Jun-24   3.10- ---31.72 -0.01-1,000
    Jun-24   3.500.02 ---29.12 -0.05-1,000
    Jun-24   3.800.04 ---27.17 -0.14-140
    Sep-24   3.000.01 ---31.66 -0.03-40,000
    Dec-24   2.500.01 ---34.90 -0.02-300
    Dec-24   2.900.03 ---32.55 -0.06-1,000
    Dec-24   3.200.06 ---30.78 -0.10-1,000
    Dec-24   3.700.14 ---27.83 -0.21-350
    Dec-24   5.501.17 ---21.25 -0.86-78
    Dec-24   6.251.86 ---19.61 -0.95-80
    Mar-25   3.500.15 ---30.43 -0.18-500
    Jun-25   3.300.16 ---31.10 -0.17-500




    Previous Close10.1525/03/24
    SOLARIA Close 9.96






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   14.00- ---37.35 --1
    Jun-24   10.500.55 ---37.63 0.44-1
    Jun-24   11.000.39 ---37.37 0.35-2
    Jun-24   11.500.27 ---37.10 0.26-6
    Jun-24   12.500.11 ---36.56 0.13-2
    Jun-24   13.000.07 ---36.29 0.09-2
    Jun-24   13.500.04 ---36.03 0.06-9
    Jun-24   14.500.01 ---35.49 0.02-2
    Jun-24   15.000.01 ---35.22 0.01-62
    Jun-24   15.50- ---34.96 0.01-4
    Sep-24   12.000.46 ---37.61 0.31-1
    Dec-24   12.000.72 ---38.23 0.37-1
    Dec-24   13.500.41 ---37.82 0.25-3
    Dec-24   19.000.04 ---36.35 0.03-5
    Mar-25   13.500.56 ---36.71 0.29-1
    Mar-25   14.000.48 ---36.61 0.26-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-24   9.000.36 ---41.55 -0.26-8
    Jun-24   10.000.74 ---39.08 -0.46-1
    Jun-24   10.501.02 ---38.81 -0.56-10
    Jun-24   11.001.36 ---38.55 -0.66-12
    Jun-24   12.002.15 ---38.01 -0.82-1
    Sep-24   10.001.06 ---40.47 -0.43-10
    Sep-24   14.004.09 ---38.73 -0.90-22
    Dec-24   10.501.59 ---40.77 -0.47-21
    Dec-24   12.002.58 ---40.37 -0.64-11
    Dec-24   13.503.77 ---39.96 -0.78-6
    Dec-24   14.004.20 ---39.83 -0.82-28




    Previous Close7.1225/03/24
    TECNICAS REUNIDAS Close 7.32






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   8.020.05 ---31.53 0.15-10
    Jun-24   8.480.12 ---31.37 0.21-18
    Jun-24   10.080.01 ---28.45 0.01-62
    Dec-26   11.910.70 ---36.35 0.33-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   7.100.18 ---36.91 -0.35-10
    May-24   6.870.23 ---39.64 -0.30-2
    Jun-24   6.640.24 ---38.80 -0.26-3
    Jun-24   7.560.64 0.550.550.5537.33 -0.52422
    Jun-24   8.251.10 ---36.08 -0.72-4
    Jun-24   8.481.27 ---35.66 -0.78-35
    Jun-24   8.701.46 ---35.26 -0.83-24
    Sep-24   8.021.10 ---36.03 -0.58-30
    Sep-24   8.931.76 ---34.91 -0.77-6
    Dec-24   7.100.74 ---37.32 -0.38-10
    Dec-24   8.931.88 ---35.80 -0.69-3
    Mar-25   8.701.86 ---37.42 -0.60-264
    Jun-25   8.481.84 ---38.79 -0.54-538
    Sep-25   8.702.11 ---39.49 -0.54-529




    Previous Close3.9725/03/24
    TELEFONICA Close 3.99






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.400.60 ---21.90 1.00-5
    Apr-24   3.600.40 ---20.64 0.98-5
    Apr-24   3.700.31 ---20.02 0.94-15
    Apr-24   3.800.22 ---19.39 0.85-3
    Apr-24   3.900.14 ---18.76 0.71-61
    Apr-24   4.000.08 ---18.15 0.51-2
    Apr-24   4.200.01 ---17.24 0.15-800
    May-24   3.700.33 ---18.81 0.88-5
    May-24   3.800.25 ---18.16 0.79-6
    May-24   3.900.17 ---17.52 0.68-26
    May-24   4.000.11 ---16.89 0.53-15
    May-24   4.100.06 0.050.050.0516.44 0.38163
    May-24   4.200.03 ---15.99 0.24-10
    Jun-24   3.400.63 ---22.35 0.95-35
    Jun-24   3.500.54 ---21.51 0.93-131
    Jun-24   3.600.45 ---20.68 0.89-1,116
    Jun-24   3.700.36 ---19.84 0.83-403
    Jun-24   3.800.28 ---19.01 0.76-307
    Jun-24   3.900.20 ---18.17 0.66-582
    Jun-24   4.000.14 0.130.130.1317.37 0.5572,173
    Jun-24   4.100.09 0.070.070.0716.88 0.432551
    Jun-24   4.200.06 ---16.38 0.30-6,464
    Jun-24   4.300.03 0.030.030.0315.89 0.2017,272
    Jun-24   4.400.02 ---15.40 0.12-53
    Jun-24   4.500.01 ---14.91 0.06-40,155
    Jun-24   5.25- ---11.21 --30
    Sep-24   3.500.54 ---20.44 0.90-3,000
    Sep-24   3.600.45 ---19.85 0.86-125
    Sep-24   3.700.37 ---19.27 0.80-165
    Sep-24   3.800.29 ---18.68 0.72-160
    Sep-24   3.900.23 ---18.10 0.63-310
    Sep-24   4.000.17 ---17.52 0.53-10,953
    Sep-24   4.100.12 ---17.04 0.42-10
    Sep-24   4.200.08 ---16.55 0.33-60
    Sep-24   4.400.03 ---15.58 0.16-15
    Sep-24   4.500.02 ---15.10 0.11-42,510
    Sep-24   4.90- ---13.16 0.01-10
    Dec-24   2.501.51 ---27.61 1.00-27
    Dec-24   2.701.31 ---26.42 1.00-50
    Dec-24   3.200.83 ---23.46 0.95-164
    Dec-24   3.300.73 ---22.86 0.93-115
    Dec-24   3.400.64 ---22.27 0.89-125
    Dec-24   3.500.56 ---21.68 0.85-139
    Dec-24   3.600.48 ---21.08 0.79-2,849
    Dec-24   3.700.40 ---20.49 0.73-16,660
    Dec-24   3.800.33 ---19.90 0.66-8,358
    Dec-24   3.900.27 ---19.30 0.59-1,335
    Dec-24   4.000.22 0.230.230.2318.72 0.51333,974
    Dec-24   4.100.17 0.180.180.1818.26 0.442503
    Dec-24   4.200.13 ---17.81 0.37-320
    Dec-24   4.300.10 ---17.35 0.30-1,643
    Dec-24   4.400.07 ---16.89 0.24-2,835
    Dec-24   4.500.05 ---16.43 0.18-15,201
    Dec-24   4.600.03 ---15.97 0.13-3,901
    Dec-24   4.700.02 ---15.51 0.09-300
    Dec-24   4.800.01 ---15.05 0.06-6,100
    Dec-24   4.900.01 ---14.59 0.04-2
    Dec-24   5.00- ---14.13 0.02-30,135
    Dec-24   5.25- ---12.98 --120
    Dec-24   5.50- ---11.83 --266
    Dec-24   7.00- ---4.94 --899
    Mar-25   3.500.55 ---19.74 0.86-105
    Mar-25   3.600.47 ---19.46 0.80-125
    Mar-25   3.700.40 ---19.17 0.73-150
    Mar-25   3.800.33 ---18.89 0.65-25
    Mar-25   3.900.27 ---18.61 0.58-25
    Mar-25   4.000.22 ---18.31 0.50-35
    Mar-25   4.200.14 0.150.150.1517.56 0.3730110
    Mar-25   4.300.11 ---17.18 0.31-10
    Mar-25   4.400.08 ---16.81 0.25-10
    Jun-25   2.701.31 ---25.69 1.00-40
    Jun-25   2.801.21 ---25.17 1.00-2
    Jun-25   3.400.65 ---22.07 0.87-50
    Jun-25   3.500.57 ---21.55 0.82-120
    Jun-25   3.600.49 ---21.03 0.76-50
    Jun-25   3.700.42 ---20.51 0.70-205
    Jun-25   3.800.35 ---19.99 0.63-250
    Jun-25   3.900.30 ---19.48 0.56-1,295
    Jun-25   4.000.24 ---18.98 0.50-1,142
    Jun-25   4.100.20 ---18.64 0.44-762
    Jun-25   4.200.16 ---18.31 0.38-312
    Jun-25   4.300.13 ---17.97 0.32-5
    Jun-25   4.500.08 ---17.31 0.23-25,300
    Jun-25   5.250.01 ---14.80 0.03-100
    Jun-25   6.00- ---12.29 --200
    Sep-25   3.400.66 ---23.72 0.83-20
    Sep-25   3.500.58 ---23.05 0.78-5
    Sep-25   3.700.44 ---21.69 0.67-25
    Sep-25   4.000.27 ---19.70 0.49-20
    Sep-25   4.500.10 ---18.28 0.25-10
    Dec-25   3.200.84 ---25.70 0.90-15
    Dec-25   3.300.75 ---25.10 0.86-15
    Dec-25   3.400.67 ---24.50 0.82-15
    Dec-25   3.500.60 ---23.90 0.76-770
    Dec-25   3.600.52 ---23.30 0.71-200
    Dec-25   3.700.46 ---22.69 0.66-131
    Dec-25   3.800.40 ---22.09 0.60-156
    Dec-25   3.900.34 ---21.49 0.55-206
    Dec-25   4.000.29 ---20.92 0.49-138
    Dec-25   4.100.25 ---20.67 0.45-87
    Dec-25   4.200.22 ---20.42 0.40-193
    Dec-25   4.300.18 ---20.17 0.36-191
    Dec-25   4.400.16 ---19.92 0.32-100
    Dec-25   4.500.13 ---19.67 0.28-40,107
    Dec-25   4.600.11 ---19.42 0.24-100
    Dec-25   4.700.09 ---19.17 0.21-300
    Dec-25   4.800.07 ---18.92 0.18-100
    Dec-25   4.900.06 ---18.67 0.15-100
    Dec-25   5.000.05 ---18.42 0.13-150
    Dec-25   5.250.03 ---17.79 0.08-150
    Mar-26   3.400.68 ---25.38 0.79-10
    Mar-26   3.600.55 ---24.28 0.69-40
    Mar-26   3.800.43 ---23.18 0.59-100
    Mar-26   4.000.33 ---22.11 0.50-100
    Mar-26   4.100.28 ---21.89 0.45-100
    Jun-26   3.300.76 ---26.20 0.84-1
    Jun-26   3.500.62 ---25.22 0.74-25
    Jun-26   4.000.34 ---22.78 0.50-6,500
    Dec-26   3.001.02 ---27.84 0.96-5
    Dec-26   3.600.56 ---25.43 0.67-10
    Dec-26   3.700.51 ---25.03 0.63-10
    Jun-27   3.300.75 ---26.73 0.85-2
    Jun-27   4.000.36 ---24.41 0.50-8
    Jun-27   5.750.06 ---21.92 0.12-10
    Dec-27   6.000.06 ---22.78 0.11-6,000
    Dec-28   4.000.41 ---26.07 0.50-15









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Mar-24 w0   4.000.03 ---20.09 -0.55-5
    Apr-24   3.30- ---22.52 --35
    Apr-24   3.40- ---21.90 --1
    Apr-24   3.50- ---21.27 -0.01-50
    Apr-24   3.60- ---20.64 -0.02-502
    Apr-24   3.700.01 ---20.02 -0.06-45
    Apr-24   3.800.02 0.020.040.0219.39 -0.15411
    Apr-24   3.900.04 ---18.76 -0.30-20,005
    Apr-24   4.000.08 ---18.15 -0.50-4
    May-24   3.600.01 ---19.27 -0.07-50
    May-24   3.700.02 ---18.63 -0.12-10
    May-24   3.800.03 0.030.030.0317.98 -0.21112
    May-24   3.900.06 ---17.34 -0.33-35
    Jun-24   2.70- ---26.57 --5,580
    Jun-24   2.90- ---24.90 -0.01-300
    Jun-24   3.00- ---24.06 -0.01-5
    Jun-24   3.10- ---23.23 -0.02-676
    Jun-24   3.200.01 ---22.39 -0.04-140
    Jun-24   3.300.01 ---21.55 -0.06-76
    Jun-24   3.400.02 ---20.72 -0.09-1,671
    Jun-24   3.500.03 ---19.88 -0.14-580
    Jun-24   3.600.04 ---19.05 -0.20-40,274
    Jun-24   3.700.07 ---18.21 -0.29-368
    Jun-24   3.800.10 ---17.38 -0.39-224
    Jun-24   3.900.14 ---16.54 -0.51-377
    Jun-24   4.000.19 0.180.180.1815.74 -0.64110
    Jun-24   4.100.26 ---15.25 -0.76-72
    Jun-24   4.200.34 ---14.75 -0.86-385
    Jun-24   4.300.43 ---14.26 -0.92-9
    Jun-24   4.400.52 ---13.77 -0.97-56
    Jun-24   4.500.62 ---13.28 -0.99-35
    Jun-24   4.600.72 ---12.78 -1.00-31
    Jun-24   4.700.81 ---12.29 -1.00-42
    Jun-24   4.800.91 ---11.80 -1.00-28
    Jun-24   5.001.11 ---10.81 -1.00-109
    Jun-24   6.002.10 ---5.88 -1.00-220
    Jun-24   6.252.35 ---4.65 -1.00-100
    Jun-24   6.502.60 ---3.42 -1.00-36
    Jun-24   6.752.85 ---2.19 -1.00-10
    Jun-24   7.003.09 ---0.95 -1.00-6
    Sep-24   2.70- ---24.20 -0.01-11,120
    Sep-24   2.80- ---23.62 -0.02-10
    Sep-24   2.900.01 ---23.03 -0.03-10
    Sep-24   3.000.01 ---22.45 -0.04-2
    Sep-24   3.300.03 ---20.70 -0.11-3
    Sep-24   3.400.04 ---20.11 -0.15-42,500
    Sep-24   3.500.06 ---19.53 -0.20-8,006
    Sep-24   3.600.08 ---18.94 -0.25-146
    Sep-24   3.700.11 ---18.36 -0.32-253
    Sep-24   3.800.14 ---17.77 -0.40-203
    Sep-24   3.900.19 ---17.19 -0.49-178
    Sep-24   4.000.24 ---16.61 -0.58-206
    Sep-24   4.100.30 ---16.13 -0.68-118
    Sep-24   4.200.37 ---15.64 -0.77-4
    Sep-24   4.300.45 ---15.16 -0.84-4
    Sep-24   4.400.53 ---14.67 -0.91-6
    Sep-24   4.500.62 ---14.19 -0.95-9
    Sep-24   4.600.72 ---13.70 -0.98-458
    Sep-24   5.501.61 ---9.34 -1.00-300
    Sep-24   5.751.86 ---8.13 -1.00-10
    Sep-24   6.252.35 ---5.71 -1.00-1
    Sep-24   7.503.62 ---0.02 -0.99-6
    Dec-24   2.30- ---25.90 -0.01-10
    Dec-24   2.40- ---25.31 -0.01-20
    Dec-24   2.500.01 ---24.72 -0.02-1
    Dec-24   2.600.01 ---24.12 -0.03-38,000
    Dec-24   2.800.02 ---22.94 -0.05-6
    Dec-24   2.900.02 ---22.35 -0.07-18
    Dec-24   3.000.03 ---21.75 -0.09-22,030
    Dec-24   3.100.04 ---21.16 -0.12-10
    Dec-24   3.200.05 ---20.57 -0.15-20,226
    Dec-24   3.300.07 ---19.97 -0.19-50,050
    Dec-24   3.400.09 ---19.38 -0.23-1,565
    Dec-24   3.500.11 ---18.79 -0.28-22,092
    Dec-24   3.600.14 ---18.19 -0.34-272
    Dec-24   3.700.18 ---17.60 -0.40-29,266
    Dec-24   3.800.22 ---17.01 -0.47-15,680
    Dec-24   3.900.27 ---16.41 -0.55-407
    Dec-24   4.000.32 ---15.83 -0.63-29,919
    Dec-24   4.100.39 ---15.37 -0.70-177
    Dec-24   4.200.46 ---14.92 -0.76-480
    Dec-24   4.300.53 ---14.46 -0.83-565
    Dec-24   4.400.61 ---14.00 -0.88-745
    Dec-24   4.500.70 ---13.54 -0.92-4,318
    Dec-24   4.600.79 ---13.08 -0.95-11,000
    Dec-24   4.700.88 ---12.62 -0.97-5
    Dec-24   4.800.98 ---12.16 -0.99-150
    Dec-24   4.901.08 ---11.70 -0.99-150
    Dec-24   5.001.17 ---11.24 -1.00-21
    Dec-24   5.251.42 ---10.09 -1.00-152
    Dec-24   5.751.90 ---7.79 -1.00-152
    Dec-24   6.002.15 ---6.64 -1.00-429
    Dec-24   6.502.63 ---4.35 -1.00-58
    Dec-24   6.752.88 ---3.20 -1.00-282
    Dec-24   7.003.12 ---2.05 -1.00-70
    Dec-24   7.753.94 ---0.02 -0.98-8
    Dec-24   16.5012.55 ---0.02 -0.99-3
    Mar-25   2.20- ---22.24 --20
    Mar-25   2.800.02 ---20.54 -0.05-3
    Mar-25   3.300.09 ---19.12 -0.20-350
    Mar-25   3.400.11 0.130.130.1318.84 -0.251010
    Mar-25   3.500.14 ---18.55 -0.30-354
    Mar-25   3.600.17 ---18.27 -0.35-362
    Mar-25   3.700.21 0.200.200.2017.98 -0.413689
    Mar-25   4.000.37 ---17.12 -0.59-100
    Mar-25   4.100.43 0.410.410.4116.75 -0.662020
    Mar-25   4.200.50 ---16.37 -0.72-40
    Mar-25   4.300.57 ---15.99 -0.77-50
    Jun-25   3.300.14 ---19.60 -0.26-325
    Jun-25   3.400.17 ---19.09 -0.31-3
    Jun-25   3.500.20 ---18.57 -0.36-10
    Jun-25   3.600.24 ---18.05 -0.41-2
    Jun-25   3.800.32 ---17.01 -0.52-10
    Jun-25   3.900.38 ---16.50 -0.58-30
    Jun-25   4.000.43 ---16.00 -0.64-30
    Jun-25   4.300.64 ---14.99 -0.80-125
    Jun-25   4.400.72 ---14.66 -0.84-150
    Jun-25   4.500.80 ---14.33 -0.88-1,400
    Jun-25   4.801.07 ---13.32 -0.96-50
    Jun-25   6.002.21 ---9.31 -1.00-25
    Sep-25   3.600.26 ---17.86 -0.41-695
    Dec-25   2.600.07 ---23.41 -0.11-3
    Dec-25   2.700.08 ---22.81 -0.13-25
    Dec-25   3.100.15 ---20.40 -0.24-75
    Dec-25   3.300.21 ---19.20 -0.32-45
    Dec-25   3.500.27 ---18.00 -0.40-10,102
    Dec-25   3.600.31 ---17.40 -0.45-1,586
    Dec-25   3.700.35 ---16.79 -0.50-1
    Dec-25   3.900.45 ---15.59 -0.61-30
    Dec-25   4.000.51 ---15.02 -0.67-340
    Dec-25   4.100.58 ---14.77 -0.71-50
    Dec-25   4.300.72 ---14.27 -0.80-1,500
    Dec-25   4.400.80 ---14.02 -0.84-100
    Dec-25   4.500.88 ---13.77 -0.87-1,155
    Dec-25   4.600.97 ---13.52 -0.90-102
    Dec-25   4.701.05 ---13.27 -0.92-3
    Dec-25   5.251.56 ---11.89 -0.99-100
    Dec-25   5.501.79 ---11.27 -1.00-100
    Dec-25   5.752.03 ---10.64 -1.00-100
    Dec-25   6.002.27 ---10.01 -1.00-20
    Mar-26   2.200.03 ---24.91 -0.06-3
    Mar-26   3.600.32 ---17.19 -0.45-100
    Mar-26   3.800.42 ---16.09 -0.55-100
    Mar-26   3.900.47 ---15.54 -0.60-110
    Jun-26   3.500.35 ---18.17 -0.44-25
    Jun-26   3.700.44 0.460.460.4617.18 -0.53100100
    Jun-26   3.900.55 ---16.19 -0.62-25
    Jun-26   4.000.60 ---15.73 -0.67-25
    Dec-26   3.600.48 ---18.31 -0.51-1
    Dec-26   4.000.70 ---16.73 -0.67-1
    Dec-26   4.100.77 ---16.58 -0.70-1
    Jun-27   3.400.50 ---18.93 -0.50-50
    Jun-27   3.900.79 ---17.26 -0.68-9
    Dec-27   2.200.13 ---23.15 -0.15-6,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.900.14 ---18.76 0.70-2
    Jun-24   3.000.87 ---25.69 0.97-150
    Jun-24   3.100.78 ---24.86 0.96-150
    Jun-24   3.200.68 ---24.02 0.94-150
    Jun-24   3.300.59 ---23.18 0.92-150
    Jun-24   3.400.50 ---22.35 0.89-30
    Jun-24   3.600.33 ---20.68 0.77-40
    Jun-24   3.700.25 ---19.84 0.70-50
    Jun-24   3.900.13 ---18.17 0.49-154
    Jun-24   4.000.08 ---17.37 0.37-30
    Jun-24   4.100.05 ---16.88 0.26-50
    Sep-24   4.100.11 ---17.04 0.37-200
    Dec-24   3.600.37 ---21.08 0.63-15
    Dec-24   3.900.20 ---19.30 0.46-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   3.800.02 ---19.39 -0.15-60
    Jun-24   3.400.02 ---20.72 -0.09-30
    Jun-24   3.500.03 ---19.88 -0.14-1
    Jun-24   3.600.04 ---19.05 -0.20-10
    Jun-24   3.700.06 ---18.21 -0.28-10
    Jun-24   6.502.60 ---3.42 -0.99-76
    Jun-24   7.503.59 ---0.02 -0.99-15
    Sep-24   3.400.04 ---20.11 -0.14-5
    Dec-24   3.000.03 ---21.75 -0.09-3
    Dec-24   3.300.07 ---19.97 -0.18-15
    Dec-24   3.600.14 ---18.19 -0.33-15
    Dec-24   5.501.66 ---8.94 -0.97-10
    Dec-24   6.752.88 ---3.20 -0.97-27
    Dec-24   7.503.61 ---0.02 -0.97-5
    Dec-24   8.504.58 ---0.02 -0.97-48
    Dec-24   9.505.55 ---0.02 -0.97-50
    Dec-24   10.006.04 ---0.02 -0.97-53
    Dec-24   11.007.01 ---0.02 -0.97-52
    Dec-24   12.007.99 ---0.02 -0.97-361
    Dec-24   16.5012.37 ---0.02 -0.97-62
    Mar-25   7.753.79 ---3.02 -0.97-750




    Previous Close1.0925/03/24
    UNICAJA Close 1.10






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-24   0.800.31 ---30.23 0.99-30









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-24   0.900.02 ---30.22 -0.18-50
    Dec-24   0.750.01 ---30.47 -0.06-59




    Previous Close90.9025/03/24
    VIDRALA Close 91.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   93.330.97 ---15.98 0.37-1
    Sep-24   80.0014.41 ---24.81 0.83-1
    Sep-24   95.244.15 ---19.90 0.46-10
    Sep-24   100.002.51 ---19.59 0.33-11
    Sep-24   104.761.40 ---19.28 0.21-5
    Dec-24   115.001.00 ---19.86 0.13-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-24   90.004.71 ---20.03 -0.39-1




    Previous Close57.9025/03/24
    VISCOFAN Close 57.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   56.002.31 ---19.40 0.75-1
    Apr-24   58.000.99 ---17.33 0.49-2
    May-24   58.001.48 ---16.48 0.52-2
    Jun-24   56.003.10 ---17.60 0.69-1
    Jun-24   60.000.89 ---15.14 0.34-1
    Sep-24   58.002.67 ---15.94 0.53-1
    Dec-24   58.003.34 ---16.01 0.56-2
    Dec-24   62.001.65 ---15.36 0.35-2
    Dec-24   64.001.08 ---15.04 0.26-20
    Dec-24   66.000.67 ---14.72 0.18-1
    Mar-25   60.002.86 ---16.51 0.46-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Apr-24   49.000.01 ---26.51 -0.01-1
    Apr-24   52.000.05 ---23.03 -0.04-1
    Apr-24   58.001.08 ---16.31 -0.52-2
    May-24   47.000.04 ---27.10 -0.02-2
    May-24   50.000.10 ---23.58 -0.05-20
    May-24   52.000.19 ---21.23 -0.08-1
    May-24   54.000.34 ---18.89 -0.15-1
    May-24   56.000.66 ---16.54 -0.28-1
    May-24   58.001.29 ---14.45 -0.50-2
    Jun-24   45.000.06 ---25.63 -0.02-1
    Jun-24   49.000.15 ---21.65 -0.06-3
    Jun-24   50.000.20 ---20.66 -0.07-2
    Jun-24   52.000.34 ---18.67 -0.12-5
    Jun-24   56.000.95 ---14.70 -0.34-2
    Jun-24   58.001.66 ---12.91 -0.53-2
    Sep-24   49.000.35 ---19.30 -0.09-1
    Dec-24   48.000.44 ---16.97 -0.10-2
    Dec-24   56.001.98 ---13.08 -0.41-1
    Jun-25   49.001.15 ---17.30 -0.18-1




    Option premiums published in this bulletin are the ones used by MEFF for margining purposes. As a consequence they may be not the same at market close, but instead they are the ones with volatility levels at that moment.




    (*) Prices have been calculated using dividend data and forecasts provided by Markit www.markit.com . To further improve the quality of the dividend information used in the MEFF equity Option/Future pricing model, Markit Equities now provides consensus market dividend forecasts to MEFF for use in its settlement pricing calculation.

    The data provided by Markit is on "as is" basis and neither Markit, its affiliates nor any other person or entity that has participated in any respect in the development or collection of the data makes any warranty, express or implied, as to the accuracy, timeliness or completeness of the data or as to the results to be attained from the use of the data. There are no express or implied terms of merchantability or fitness for a particular purpose or use, and no reliance shall be placed upon any warranty, guaranty or representation made by Markit, its affiliates or any data provider. The data shall not be used, copied, redistributed or transferred without the appropriate licence from Markit.