Boletin

DAILY BULLETIN 04/28/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,614	-	-	6,614	-
MINI IBEX-35	1,337	64	239	1,640	0.27
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	133	140,420	43,290	183,843	3.24
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	65,181	-	-	65,181
MINI IBEX-35	2,373	81,681	108,454	192,508
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,530,833	1,274,251	3,403,843	6,208,927
DIVIDENDOS	27,318	-	-	27,318

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	13,355.30		28/04/25
	IBEX - 35 Close	13,456.10		28/04/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13,401.7	13,415	13,430	13,330	6,607	64,693
20-Jun-25	13,405.0	13,341	13,341	13,320	7	398
18-Jul-25	13,312.0	-	-	-	-	-
19-Sep-25	13,341.0	-	-	-	-	-
19-Dec-25	13,262.0	-	-	-	-	90
20-Mar-26	13,247.0	-	-	-	-	-
19-Jun-26	13,085.0	-	-	-	-	-
18-Sep-26	13,006.0	-	-	-	-	-
18-Dec-26	12,920.0	-	-	-	-	-
19-Mar-27	12,909.0	-	-	-	-	-
18-Jun-27	12,753.0	-	-	-	-	-
17-Sep-27	12,678.0	-	-	-	-	-
17-Dec-27	12,603.0	-	-	-	-	-
16-Jun-28	12,464.0	-	-	-	-	-
15-Dec-28	12,318.0	-	-	-	-	-
15-Jun-29	12,192.0	-	-	-	-	-
21-Dec-29	12,066.0	-	-	-	-	-

	Previous Close	-		28/04/25
	MINI IBEX-35 Close	-		28/04/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	13,391.0	-	-	-	-	-
09-May-25	13,397.0	-	-	-	-	-
16-May-25	13,401.7	13,410	13,430	13,320	1,311	2,326
23-May-25	13,404.0	-	-	-	-	-
20-Jun-25	13,405.0	13,410	13,415	13,325	26	45
18-Jul-25	13,312.0	-	-	-	-	2
19-Sep-25	13,341.0	-	-	-	-	-
19-Dec-25	13,262.0	-	-	-	-	-
20-Mar-26	13,247.0	-	-	-	-	-
19-Jun-26	13,085.0	-	-	-	-	-
18-Sep-26	13,006.0	-	-	-	-	-
18-Dec-26	12,920.0	-	-	-	-	-
19-Mar-27	12,909.0	-	-	-	-	-
18-Jun-27	12,753.0	-	-	-	-	-
17-Sep-27	12,678.0	-	-	-	-	-
17-Dec-27	12,603.0	-	-	-	-	-
16-Jun-28	12,464.0	-	-	-	-	-
15-Dec-28	12,318.0	-	-	-	-	-
15-Jun-29	12,192.0	-	-	-	-	-
21-Dec-29	12,066.0	-	-	-	-	-

	Previous Close	-		28/04/25
	MICRO IBEX-35 Close	-		28/04/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13,401.7	-	-	-	-	-
20-Jun-25	13,405.0	-	-	-	-	-

	Previous Close	1,129.60		28/04/25
	IBEX BANCOS Close	1,146.90		28/04/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1,140.1	-	-	-	-	-
20-Jun-25	1,142.0	-	-	-	-	-
18-Jul-25	1,144.0	-	-	-	-	-
19-Sep-25	1,146.0	-	-	-	-	-
19-Dec-25	1,128.0	-	-	-	-	-
20-Mar-26	1,131.0	-	-	-	-	-
19-Jun-26	1,106.0	-	-	-	-	-
18-Sep-26	1,108.0	-	-	-	-	-
18-Dec-26	1,090.0	-	-	-	-	-
19-Mar-27	1,093.0	-	-	-	-	-
18-Jun-27	1,068.0	-	-	-	-	-
17-Sep-27	1,071.0	-	-	-	-	-
17-Dec-27	1,054.0	-	-	-	-	-
16-Jun-28	1,034.0	-	-	-	-	-
15-Dec-28	1,019.0	-	-	-	-	-
15-Jun-29	1,000.0	-	-	-	-	-
21-Dec-29	988.0	-	-	-	-	-

	Previous Close	1,585.30		28/04/25
	IBEX ENERGIA Close	1,597.90		28/04/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1,599.7	-	-	-	-	-
20-Jun-25	1,602.0	-	-	-	-	-
18-Jul-25	1,558.0	-	-	-	-	-
19-Sep-25	1,561.0	-	-	-	-	-
19-Dec-25	1,563.0	-	-	-	-	-
20-Mar-26	1,540.0	-	-	-	-	-
19-Jun-26	1,543.0	-	-	-	-	-
18-Sep-26	1,501.0	-	-	-	-	-
18-Dec-26	1,503.0	-	-	-	-	-
19-Mar-27	1,482.0	-	-	-	-	-
18-Jun-27	1,485.0	-	-	-	-	-
17-Sep-27	1,444.0	-	-	-	-	-
17-Dec-27	1,447.0	-	-	-	-	-
16-Jun-28	1,432.0	-	-	-	-	-
15-Dec-28	1,395.0	-	-	-	-	-
15-Jun-29	1,381.0	-	-	-	-	-
21-Dec-29	1,348.0	-	-	-	-	-

	Previous Close	180.40		28/04/25
	IBEX - 35 Impacto DIV Close	180.40		28/04/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	248.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
18-Jul-25	385.0	-	-	-	-	-
19-Dec-25	536.0	-	-	-	-	5,725
18-Dec-26	528.0	-	-	-	-	600
17-Dec-27	517.0	-	-	-	-	50
15-Dec-28	508.0	-	-	-	-	100
21-Dec-29	492.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	124.20		28/04/25
	ACCIONA Close	126.60		28/04/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	126.74	-	-	-	-	-
20-Jun-25	127.01	-	-	-	-	7
18-Jul-25	121.95	-	-	-	-	-
19-Sep-25	122.34	-	-	-	-	-
19-Dec-25	122.84	-	-	-	-	-
20-Mar-26	123.32	-	-	-	-	-
19-Jun-26	123.78	-	-	-	-	-
18-Sep-26	119.14	-	-	-	-	-
18-Dec-26	119.61	-	-	-	-	-
19-Mar-27	120.11	-	-	-	-	-
18-Jun-27	120.64	-	-	-	-	-
17-Sep-27	115.98	-	-	-	-	-
17-Dec-27	116.55	-	-	-	-	-
16-Jun-28	117.74	-	-	-	-	-
15-Dec-28	113.67	-	-	-	-	-
15-Jun-29	114.99	-	-	-	-	-
21-Dec-29	111.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	126.74	-	-	-	-	-
20-Jun-25	127.01	-	-	-	-	-
18-Jul-25	121.95	-	-	-	-	-
19-Sep-25	122.34	-	-	-	-	-
19-Dec-25	122.84	-	-	-	-	-
20-Mar-26	123.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	126.60	-	-	-	-	-

	Previous Close	16.20		28/04/25
	ACCIONA ENERGIA Close	16.48		28/04/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.50	-	-	-	-	-
20-Jun-25	16.09	-	-	-	-	-
18-Jul-25	16.12	-	-	-	-	-
19-Sep-25	16.17	-	-	-	-	-
19-Dec-25	16.24	-	-	-	-	-
20-Mar-26	16.30	-	-	-	-	-
19-Jun-26	15.86	-	-	-	-	-
18-Sep-26	15.92	-	-	-	-	-
18-Dec-26	15.98	-	-	-	-	-
19-Mar-27	16.05	-	-	-	-	-
18-Jun-27	15.62	-	-	-	-	-
17-Sep-27	15.69	-	-	-	-	-
17-Dec-27	15.77	-	-	-	-	-
16-Jun-28	15.43	-	-	-	-	-
15-Dec-28	15.60	-	-	-	-	-
15-Jun-29	15.28	-	-	-	-	-
21-Dec-29	15.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.50	-	-	-	-	-
20-Jun-25	16.09	-	-	-	-	-
18-Jul-25	16.12	-	-	-	-	-
19-Sep-25	16.17	-	-	-	-	-
19-Dec-25	16.24	-	-	-	-	-
20-Mar-26	16.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.48	-	-	-	-	-

	Previous Close	10.15		28/04/25
	ACERINOX Close	10.13		28/04/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.14	-	-	-	-	-
20-Jun-25	10.16	-	-	-	-	53
18-Jul-25	9.87	-	-	-	-	-
19-Sep-25	9.90	-	-	-	-	-
19-Dec-25	9.94	-	-	-	-	-
20-Mar-26	9.65	-	-	-	-	-
19-Jun-26	9.68	-	-	-	-	-
18-Sep-26	9.39	-	-	-	-	-
18-Dec-26	9.43	-	-	-	-	-
19-Mar-27	9.13	-	-	-	-	-
18-Jun-27	9.17	-	-	-	-	-
17-Sep-27	8.87	-	-	-	-	-
17-Dec-27	8.91	-	-	-	-	-
16-Jun-28	8.65	-	-	-	-	-
15-Dec-28	8.39	-	-	-	-	-
15-Jun-29	8.13	-	-	-	-	-
21-Dec-29	7.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.14	-	-	-	-	-
20-Jun-25	10.16	-	-	-	-	-
18-Jul-25	9.87	-	-	-	-	-
19-Sep-25	9.90	-	-	-	-	-
19-Dec-25	9.94	-	-	-	-	-
20-Mar-26	9.65	-	-	-	-	-

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

	Previous Close	53.75		28/04/25
	ACS Close	54.35		28/04/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	54.41	-	-	-	-	-
20-Jun-25	54.53	-	-	-	-	121
18-Jul-25	52.93	-	-	-	-	-
19-Sep-25	53.10	-	-	-	-	-
19-Dec-25	53.32	-	-	-	-	-
20-Mar-26	53.06	-	-	-	-	-
19-Jun-26	53.26	-	-	-	-	-
18-Sep-26	51.75	-	-	-	-	-
18-Dec-26	51.96	-	-	-	-	-
19-Mar-27	51.70	-	-	-	-	-
18-Jun-27	51.93	-	-	-	-	-
17-Sep-27	50.45	-	-	-	-	-
17-Dec-27	50.70	-	-	-	-	-
16-Jun-28	50.74	-	-	-	-	-
15-Dec-28	49.74	-	-	-	-	-
15-Jun-29	49.84	-	-	-	-	-
21-Dec-29	48.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	54.41	-	-	-	-	-
20-Jun-25	54.53	-	-	-	-	-
18-Jul-25	52.93	-	-	-	-	-
19-Sep-25	53.10	-	-	-	-	-
19-Dec-25	53.32	-	-	-	-	-
20-Mar-26	53.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.35	-	-	-	-	-

	Previous Close	216.00		28/04/25
	AENA Close	216.60		28/04/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	216.84	-	-	-	-	-
20-Jun-25	217.30	-	-	-	-	416
18-Jul-25	217.63	-	-	-	-	-
19-Sep-25	218.34	-	-	-	-	-
19-Dec-25	219.24	-	-	-	-	-
20-Mar-26	220.09	-	-	-	-	-
19-Jun-26	210.28	-	-	-	-	-
18-Sep-26	211.08	-	-	-	-	-
18-Dec-26	211.92	-	-	-	-	-
19-Mar-27	212.81	-	-	-	-	-
18-Jun-27	202.60	-	-	-	-	-
17-Sep-27	203.56	-	-	-	-	-
17-Dec-27	204.56	-	-	-	-	-
16-Jun-28	195.32	-	-	-	-	-
15-Dec-28	197.47	-	-	-	-	-
15-Jun-29	188.13	-	-	-	-	-
21-Dec-29	190.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	216.84	-	-	-	-	-
20-Jun-25	217.30	-	-	-	-	-
18-Jul-25	217.63	-	-	-	-	-
19-Sep-25	218.34	-	-	-	-	-
19-Dec-25	219.24	-	-	-	-	-
20-Mar-26	220.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	216.60	-	-	-	-	-

	Previous Close	9.66		28/04/25
	ALMIRALL Close	9.72		28/04/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.73	-	-	-	-	-
20-Jun-25	9.56	-	-	-	-	-
18-Jul-25	9.58	-	-	-	-	-
19-Sep-25	9.61	-	-	-	-	-
19-Dec-25	9.65	-	-	-	-	-
20-Mar-26	9.68	-	-	-	-	-
19-Jun-26	9.52	-	-	-	-	-
18-Sep-26	9.56	-	-	-	-	-
18-Dec-26	9.60	-	-	-	-	-
19-Mar-27	9.64	-	-	-	-	-
18-Jun-27	9.48	-	-	-	-	-
17-Sep-27	9.52	-	-	-	-	-
17-Dec-27	9.57	-	-	-	-	-
16-Jun-28	9.46	-	-	-	-	-
15-Dec-28	9.57	-	-	-	-	-
15-Jun-29	9.47	-	-	-	-	-
21-Dec-29	9.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.73	-	-	-	-	-
20-Jun-25	9.56	-	-	-	-	-
18-Jul-25	9.58	-	-	-	-	-
19-Sep-25	9.61	-	-	-	-	-
19-Dec-25	9.65	-	-	-	-	-
20-Mar-26	9.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.72	-	-	-	-	-

	Previous Close	70.00		28/04/25
	AMADEUS Close	69.36		28/04/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	69.44	-	-	-	-	-
20-Jun-25	69.58	-	-	-	-	19
18-Jul-25	68.80	-	-	-	-	-
19-Sep-25	69.02	-	-	-	-	-
19-Dec-25	69.31	-	-	-	-	-
20-Mar-26	69.00	-	-	-	-	-
19-Jun-26	69.26	-	-	-	-	-
18-Sep-26	68.55	-	-	-	-	-
18-Dec-26	68.83	-	-	-	-	-
19-Mar-27	68.51	-	-	-	-	-
18-Jun-27	68.81	-	-	-	-	-
17-Sep-27	68.03	-	-	-	-	-
17-Dec-27	68.36	-	-	-	-	-
16-Jun-28	68.40	-	-	-	-	-
15-Dec-28	67.91	-	-	-	-	-
15-Jun-29	67.95	-	-	-	-	-
21-Dec-29	67.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	69.44	-	-	-	-	-
20-Jun-25	69.58	-	-	-	-	-
18-Jul-25	68.80	-	-	-	-	-
19-Sep-25	69.02	-	-	-	-	-
19-Dec-25	69.31	-	-	-	-	-
20-Mar-26	69.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.36	-	-	-	-	-

	Previous Close	25.93		28/04/25
	ARCELORMITTAL Close	26.33		28/04/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.13	-	-	-	-	-
20-Jun-25	26.19	-	-	-	-	94
18-Jul-25	26.23	-	-	-	-	-
19-Sep-25	26.31	-	-	-	-	-
19-Dec-25	26.20	-	-	-	-	-
20-Mar-26	26.30	-	-	-	-	-
19-Jun-26	26.19	-	-	-	-	-
18-Sep-26	26.29	-	-	-	-	-
18-Dec-26	26.19	-	-	-	-	-
19-Mar-27	26.30	-	-	-	-	-
18-Jun-27	26.20	-	-	-	-	-
17-Sep-27	26.33	-	-	-	-	-
17-Dec-27	26.25	-	-	-	-	-
16-Jun-28	26.30	-	-	-	-	-
15-Dec-28	26.37	-	-	-	-	-
15-Jun-29	26.46	-	-	-	-	-
21-Dec-29	26.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.13	-	-	-	-	-
20-Jun-25	26.19	-	-	-	-	-
18-Jul-25	26.23	-	-	-	-	-
19-Sep-25	26.31	-	-	-	-	-
19-Dec-25	26.20	-	-	-	-	-
20-Mar-26	26.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.33	-	-	-	-	-

	Previous Close	5.42		28/04/25
	ATRESMEDIA Close	5.52		28/04/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.53	-	-	-	-	-
20-Jun-25	5.07	-	-	-	-	-
18-Jul-25	5.08	-	-	-	-	-
19-Sep-25	5.09	-	-	-	-	-
19-Dec-25	4.93	-	-	-	-	-
20-Mar-26	4.95	-	-	-	-	-
19-Jun-26	4.73	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.59	-	-	-	-	-
19-Mar-27	4.61	-	-	-	-	-
18-Jun-27	4.37	-	-	-	-	-
17-Sep-27	4.39	-	-	-	-	-
17-Dec-27	4.23	-	-	-	-	-
16-Jun-28	4.00	-	-	-	-	-
15-Dec-28	3.87	-	-	-	-	-
15-Jun-29	3.91	-	-	-	-	-
21-Dec-29	3.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.53	-	-	-	-	-
20-Jun-25	5.07	-	-	-	-	-
18-Jul-25	5.08	-	-	-	-	-
19-Sep-25	5.09	-	-	-	-	-
19-Dec-25	4.93	-	-	-	-	-
20-Mar-26	4.95	-	-	-	-	-

	Previous Close	1.50		28/04/25
	AUDAX RENOV Close	1.52		28/04/25

FUTURES AUDAX RENOV

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

	Previous Close	41.85		28/04/25
	AUXIL. FF.CC Close	42.00		28/04/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.00	-	-	-	-	-

	Previous Close	2.62		28/04/25
	B.SABADELL Close	2.66		28/04/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.66	-	-	-	-	-
20-Jun-25	2.67	-	-	-	-	151
18-Jul-25	2.67	-	-	-	-	-
19-Sep-25	2.61	-	-	-	-	-
19-Dec-25	2.62	-	-	-	-	-
20-Mar-26	2.56	-	-	-	-	-
19-Jun-26	2.50	-	-	-	-	-
18-Sep-26	2.44	-	-	-	-	-
18-Dec-26	2.45	-	-	-	-	-
19-Mar-27	2.39	-	-	-	-	-
18-Jun-27	2.33	-	-	-	-	-
17-Sep-27	2.27	-	-	-	-	-
17-Dec-27	2.28	-	-	-	-	-
16-Jun-28	2.16	-	-	-	-	-
15-Dec-28	2.11	-	-	-	-	-
15-Jun-29	2.00	-	-	-	-	-
21-Dec-29	1.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.66	-	-	-	-	-
20-Jun-25	2.67	-	-	-	-	-
18-Jul-25	2.67	-	-	-	-	-
19-Sep-25	2.61	-	-	-	-	-
19-Dec-25	2.62	-	-	-	-	-
20-Mar-26	2.56	-	-	-	-	-

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

	Previous Close	10.26		28/04/25
	BANKINTER Close	10.34		28/04/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.35	-	-	-	-	-
20-Jun-25	10.37	-	-	-	-	124
18-Jul-25	10.27	-	-	-	-	-
19-Sep-25	10.31	-	-	-	-	-
19-Dec-25	10.05	-	-	-	-	-
20-Mar-26	10.09	-	-	-	-	-
19-Jun-26	10.00	-	-	-	-	-
18-Sep-26	9.92	-	-	-	-	-
18-Dec-26	9.66	-	-	-	-	-
19-Mar-27	9.70	-	-	-	-	-
18-Jun-27	9.61	-	-	-	-	-
17-Sep-27	9.54	-	-	-	-	-
17-Dec-27	9.28	-	-	-	-	-
16-Jun-28	9.24	-	-	-	-	-
15-Dec-28	8.91	-	-	-	-	-
15-Jun-29	8.88	-	-	-	-	-
21-Dec-29	8.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.35	-	-	-	-	-
20-Jun-25	10.37	-	-	-	-	-
18-Jul-25	10.27	-	-	-	-	-
19-Sep-25	10.31	-	-	-	-	-
19-Dec-25	10.05	-	-	-	-	-
20-Mar-26	10.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.34	-	-	-	-	-

	Previous Close	12.46		28/04/25
	BBVA Close	12.60		28/04/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	12.60	-	-	-	-	-
09-May-25	12.60	-	-	-	-	-
16-May-25	12.61	-	-	-	-	-
23-May-25	12.61	-	-	-	-	-
20-Jun-25	12.64	12.63	12.65	12.63	15	19,688
18-Jul-25	12.66	-	-	-	-	-
19-Sep-25	12.70	-	-	-	-	100
19-Dec-25	12.45	-	-	-	-	12,500
20-Mar-26	12.50	-	-	-	-	-
19-Jun-26	12.18	-	-	-	-	-
18-Sep-26	12.23	-	-	-	-	-
18-Dec-26	12.00	-	-	-	-	-
19-Mar-27	12.05	-	-	-	-	-
18-Jun-27	11.76	-	-	-	-	-
17-Sep-27	11.82	-	-	-	-	-
17-Dec-27	11.62	-	-	-	-	-
16-Jun-28	11.36	-	-	-	-	-
15-Dec-28	11.22	-	-	-	-	-
15-Jun-29	10.96	-	-	-	-	-
21-Dec-29	10.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	12.61	-	-	-	-	-
20-Jun-25	12.64	-	-	-	-	-
18-Jul-25	12.66	-	-	-	-	-
19-Sep-25	12.70	-	-	-	-	-
19-Dec-25	12.45	-	-	-	-	-
20-Mar-26	12.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.60	-	-	-	-	-

	Previous Close	6.80		28/04/25
	CAIXABANK Close	6.90		28/04/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.91	-	-	-	-	-
20-Jun-25	6.92	6.90	6.90	6.90	10	240
18-Jul-25	6.93	-	-	-	-	-
19-Sep-25	6.96	-	-	-	-	-
19-Dec-25	6.84	-	-	-	-	-
20-Mar-26	6.87	-	-	-	-	-
19-Jun-26	6.62	-	-	-	-	-
18-Sep-26	6.65	-	-	-	-	-
18-Dec-26	6.53	-	-	-	-	-
19-Mar-27	6.56	-	-	-	-	-
18-Jun-27	6.33	-	-	-	-	-
17-Sep-27	6.36	-	-	-	-	-
17-Dec-27	6.25	-	-	-	-	-
16-Jun-28	6.12	-	-	-	-	-
15-Dec-28	5.99	-	-	-	-	-
15-Jun-29	5.87	-	-	-	-	-
21-Dec-29	5.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.91	-	-	-	-	-
20-Jun-25	6.92	-	-	-	-	-
18-Jul-25	6.93	-	-	-	-	-
19-Sep-25	6.96	-	-	-	-	-
19-Dec-25	6.84	-	-	-	-	-
20-Mar-26	6.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.90	-	-	-	-	-

	Previous Close	34.65		28/04/25
	CELLNEX Close	34.79		28/04/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	34.83	-	-	-	-	-
20-Jun-25	34.88	-	-	-	-	306
18-Jul-25	34.94	-	-	-	-	-
19-Sep-25	35.05	-	-	-	-	-
19-Dec-25	35.15	-	-	-	-	-
20-Mar-26	35.28	-	-	-	-	-
19-Jun-26	35.06	-	-	-	-	-
18-Sep-26	35.20	-	-	-	-	-
18-Dec-26	34.97	-	-	-	-	-
19-Mar-27	35.12	-	-	-	-	-
18-Jun-27	34.89	-	-	-	-	-
17-Sep-27	35.06	-	-	-	-	-
17-Dec-27	34.85	-	-	-	-	-
16-Jun-28	34.79	-	-	-	-	-
15-Dec-28	34.75	-	-	-	-	-
15-Jun-29	34.71	-	-	-	-	-
21-Dec-29	34.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	34.83	-	-	-	-	-
20-Jun-25	34.88	-	-	-	-	-
18-Jul-25	34.94	-	-	-	-	-
19-Sep-25	35.05	-	-	-	-	-
19-Dec-25	35.15	-	-	-	-	-
20-Mar-26	35.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.79	-	-	-	-	-

	Previous Close	23.00		28/04/25
	CIE AUTOMOTIVE Close	23.10		28/04/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	23.13	-	-	-	-	-
20-Jun-25	23.17	-	-	-	-	-
19-Sep-25	22.78	-	-	-	-	260
19-Dec-25	22.88	-	-	-	-	-
20-Mar-26	22.41	-	-	-	-	-
19-Jun-26	22.50	-	-	-	-	-
18-Sep-26	22.03	-	-	-	-	-
18-Dec-26	22.12	-	-	-	-	-
19-Mar-27	21.64	-	-	-	-	-
18-Jun-27	21.73	-	-	-	-	-
17-Sep-27	21.26	-	-	-	-	-
17-Dec-27	21.37	-	-	-	-	-
16-Jun-28	20.98	-	-	-	-	-
15-Dec-28	20.61	-	-	-	-	-
15-Jun-29	20.21	-	-	-	-	-
21-Dec-29	19.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	23.13	-	-	-	-	-
20-Jun-25	23.17	-	-	-	-	-
19-Sep-25	22.78	-	-	-	-	-
19-Dec-25	22.88	-	-	-	-	-
20-Mar-26	22.41	-	-	-	-	-

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

	Previous Close	5.69		28/04/25
	COLONIAL Close	5.68		28/04/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.69	-	-	-	-	-
20-Jun-25	5.40	-	-	-	-	-
18-Jul-25	5.41	-	-	-	-	-
19-Sep-25	5.42	-	-	-	-	-
19-Dec-25	5.45	-	-	-	-	-
20-Mar-26	5.47	-	-	-	-	-
19-Jun-26	5.18	-	-	-	-	-
18-Sep-26	5.20	-	-	-	-	-
18-Dec-26	5.22	-	-	-	-	-
19-Mar-27	5.24	-	-	-	-	-
18-Jun-27	5.26	-	-	-	-	-
17-Sep-27	4.95	-	-	-	-	-
17-Dec-27	4.97	-	-	-	-	-
16-Jun-28	5.02	-	-	-	-	-
15-Dec-28	4.73	-	-	-	-	-
15-Jun-29	4.79	-	-	-	-	-
21-Dec-29	4.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.69	-	-	-	-	-
20-Jun-25	5.40	-	-	-	-	-
18-Jul-25	5.41	-	-	-	-	-
19-Sep-25	5.42	-	-	-	-	-
19-Dec-25	5.45	-	-	-	-	-
20-Mar-26	5.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.68	-	-	-	-	-

	Previous Close	0.27		28/04/25
	D. FELGUERA Close	0.27		28/04/25

FUTURES D. FELGUERA

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

	Previous Close	17.16		28/04/25
	EBRO FOODS Close	17.28		28/04/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.30	-	-	-	-	-
20-Jun-25	17.34	-	-	-	-	-
18-Jul-25	17.13	-	-	-	-	-
19-Sep-25	17.19	-	-	-	-	-
19-Dec-25	17.03	-	-	-	-	-
20-Mar-26	17.09	-	-	-	-	-
19-Jun-26	16.97	-	-	-	-	-
18-Sep-26	16.84	-	-	-	-	-
18-Dec-26	16.72	-	-	-	-	-
19-Mar-27	16.79	-	-	-	-	-
18-Jun-27	16.66	-	-	-	-	-
17-Sep-27	16.54	-	-	-	-	-
17-Dec-27	16.42	-	-	-	-	-
16-Jun-28	16.38	-	-	-	-	-
15-Dec-28	16.16	-	-	-	-	-
15-Jun-29	16.14	-	-	-	-	-
21-Dec-29	15.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.30	-	-	-	-	-
20-Jun-25	17.34	-	-	-	-	-
18-Jul-25	17.13	-	-	-	-	-
19-Sep-25	17.19	-	-	-	-	-
19-Dec-25	17.03	-	-	-	-	-
20-Mar-26	17.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.28	-	-	-	-	-

	Previous Close	13.34		28/04/25
	ENAGAS Close	13.41		28/04/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13.42	-	-	-	-	-
20-Jun-25	13.45	-	-	-	-	20
18-Jul-25	12.87	-	-	-	-	-
19-Sep-25	12.91	-	-	-	-	6
19-Dec-25	12.57	-	-	-	-	-
20-Mar-26	12.62	-	-	-	-	-
19-Jun-26	12.66	-	-	-	-	-
18-Sep-26	12.11	-	-	-	-	-
18-Dec-26	11.76	-	-	-	-	-
19-Mar-27	11.81	-	-	-	-	-
18-Jun-27	11.86	-	-	-	-	-
17-Sep-27	11.31	-	-	-	-	-
17-Dec-27	10.95	-	-	-	-	-
16-Jun-28	11.06	-	-	-	-	-
15-Dec-28	9.89	-	-	-	-	-
15-Jun-29	10.01	-	-	-	-	-
21-Dec-29	9.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13.42	-	-	-	-	-
20-Jun-25	13.45	-	-	-	-	-
18-Jul-25	12.87	-	-	-	-	-
19-Sep-25	12.91	-	-	-	-	-
19-Dec-25	12.57	-	-	-	-	-
20-Mar-26	12.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.41	-	-	-	-	-

	Previous Close	2.98		28/04/25
	ENCE Close	2.97		28/04/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.94	-	-	-	-	-
20-Jun-25	2.94	-	-	-	-	-
18-Jul-25	2.95	-	-	-	-	-
19-Sep-25	2.91	-	-	-	-	-
19-Dec-25	2.87	-	-	-	-	-
20-Mar-26	2.88	-	-	-	-	-
19-Jun-26	2.84	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.75	-	-	-	-	-
19-Mar-27	2.76	-	-	-	-	-
18-Jun-27	2.71	-	-	-	-	-
17-Sep-27	2.64	-	-	-	-	-
17-Dec-27	2.56	-	-	-	-	-
16-Jun-28	2.50	-	-	-	-	-
15-Dec-28	2.35	-	-	-	-	-
15-Jun-29	2.28	-	-	-	-	-
21-Dec-29	2.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.94	-	-	-	-	-
20-Jun-25	2.94	-	-	-	-	-
18-Jul-25	2.95	-	-	-	-	-
19-Sep-25	2.91	-	-	-	-	-
19-Dec-25	2.87	-	-	-	-	-
20-Mar-26	2.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.97	-	-	-	-	-

	Previous Close	25.63		28/04/25
	ENDESA Close	25.90		28/04/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	25.93	-	-	-	-	-
20-Jun-25	25.98	25.99	25.99	25.96	2	76
18-Jul-25	25.20	-	-	-	-	-
19-Sep-25	25.29	-	-	-	-	-
19-Dec-25	25.39	-	-	-	-	5,000
20-Mar-26	24.97	-	-	-	-	-
19-Jun-26	25.06	-	-	-	-	-
18-Sep-26	24.32	-	-	-	-	-
18-Dec-26	24.42	-	-	-	-	-
19-Mar-27	23.98	-	-	-	-	-
18-Jun-27	24.08	-	-	-	-	-
17-Sep-27	23.33	-	-	-	-	-
17-Dec-27	23.45	-	-	-	-	-
16-Jun-28	23.12	-	-	-	-	-
15-Dec-28	22.49	-	-	-	-	-
15-Jun-29	22.17	-	-	-	-	-
21-Dec-29	21.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	25.93	-	-	-	-	-
20-Jun-25	25.98	-	-	-	-	-
18-Jul-25	25.20	-	-	-	-	-
19-Sep-25	25.29	-	-	-	-	-
19-Dec-25	25.39	-	-	-	-	-
20-Mar-26	24.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.90	-	-	-	-	-

	Previous Close	4.16		28/04/25
	FAES Close	4.21		28/04/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.21	-	-	-	-	-

	Previous Close	10.57		28/04/25
	FCC Close	10.68		28/04/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.69	-	-	-	-	-
20-Jun-25	10.71	-	-	-	-	-
18-Jul-25	10.06	-	-	-	-	-
19-Sep-25	10.09	-	-	-	-	-
19-Dec-25	10.13	-	-	-	-	-
20-Mar-26	10.17	-	-	-	-	-
19-Jun-26	10.21	-	-	-	-	-
18-Sep-26	9.56	-	-	-	-	-
18-Dec-26	9.60	-	-	-	-	-
19-Mar-27	9.64	-	-	-	-	-
18-Jun-27	9.68	-	-	-	-	-
17-Sep-27	9.01	-	-	-	-	-
17-Dec-27	9.06	-	-	-	-	-
16-Jun-28	9.15	-	-	-	-	-
15-Dec-28	8.51	-	-	-	-	-
15-Jun-29	8.62	-	-	-	-	-
21-Dec-29	7.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.69	-	-	-	-	-
20-Jun-25	10.71	-	-	-	-	-
18-Jul-25	10.06	-	-	-	-	-
19-Sep-25	10.09	-	-	-	-	-
19-Dec-25	10.13	-	-	-	-	-
20-Mar-26	10.17	-	-	-	-	-

	Previous Close	13.48		28/04/25
	FCC INM Close	13.58		28/04/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.01	-	-	-	-	-
20-Mar-26	13.12	-	-	-	-	-

	Previous Close	42.20		28/04/25
	FERROVIAL Close	42.23		28/04/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	42.28	-	-	-	-	-
20-Jun-25	42.11	-	-	-	-	60
18-Jul-25	42.18	-	-	-	-	-
19-Sep-25	42.31	-	-	-	-	-
19-Dec-25	42.09	-	-	-	-	-
20-Mar-26	42.26	-	-	-	-	-
19-Jun-26	42.15	-	-	-	-	-
18-Sep-26	42.32	-	-	-	-	-
18-Dec-26	42.08	-	-	-	-	-
19-Mar-27	42.26	-	-	-	-	-
18-Jun-27	42.18	-	-	-	-	-
17-Sep-27	42.38	-	-	-	-	-
17-Dec-27	42.18	-	-	-	-	-
16-Jun-28	42.60	-	-	-	-	-
15-Dec-28	42.39	-	-	-	-	-
15-Jun-29	42.87	-	-	-	-	-
21-Dec-29	42.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	42.28	-	-	-	-	-
20-Jun-25	42.11	-	-	-	-	-
18-Jul-25	42.18	-	-	-	-	-
19-Sep-25	42.31	-	-	-	-	-
19-Dec-25	42.09	-	-	-	-	-
20-Mar-26	42.26	-	-	-	-	-
31-Dec-99	42.23	-	-	-	-	-

	Previous Close	20.20		28/04/25
	FLUIDRA Close	20.24		28/04/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	20.26	-	-	-	-	-
20-Jun-25	20.31	-	-	-	-	-
18-Jul-25	20.04	-	-	-	-	-
19-Sep-25	20.10	-	-	-	-	-
19-Dec-25	19.88	-	-	-	-	-
20-Mar-26	19.96	-	-	-	-	-
19-Jun-26	20.04	-	-	-	-	-
18-Sep-26	19.78	-	-	-	-	-
18-Dec-26	19.53	-	-	-	-	-
19-Mar-27	19.61	-	-	-	-	-
18-Jun-27	19.70	-	-	-	-	-
17-Sep-27	19.43	-	-	-	-	-
17-Dec-27	19.16	-	-	-	-	-
16-Jun-28	19.36	-	-	-	-	-
15-Dec-28	18.80	-	-	-	-	-
15-Jun-29	19.02	-	-	-	-	-
21-Dec-29	18.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	20.26	-	-	-	-	-
20-Jun-25	20.31	-	-	-	-	-
18-Jul-25	20.04	-	-	-	-	-
19-Sep-25	20.10	-	-	-	-	-
19-Dec-25	19.88	-	-	-	-	-
20-Mar-26	19.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.24	-	-	-	-	-

	Previous Close	49.00		28/04/25
	G.CATALANA O Close	49.00		28/04/25

FUTURES G.CATALANA O

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

	Previous Close	2.62		28/04/25
	GESTAMP Close	2.62		28/04/25

FUTURES GESTAMP

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

	Previous Close	48.10		28/04/25
	GRENERGY Close	49.10		28/04/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.10	-	-	-	-	-

	Previous Close	8.51		28/04/25
	GRIFOLS Close	8.48		28/04/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	8.49	-	-	-	-	-
20-Jun-25	8.51	-	-	-	-	58
18-Jul-25	8.52	-	-	-	-	-
19-Sep-25	8.55	-	-	-	-	-
19-Dec-25	8.59	-	-	-	-	-
20-Mar-26	8.62	-	-	-	-	-
19-Jun-26	8.65	-	-	-	-	-
18-Sep-26	8.69	-	-	-	-	-
18-Dec-26	8.62	-	-	-	-	-
19-Mar-27	8.66	-	-	-	-	-
18-Jun-27	8.59	-	-	-	-	-
17-Sep-27	8.63	-	-	-	-	-
17-Dec-27	8.68	-	-	-	-	-
16-Jun-28	8.56	-	-	-	-	-
15-Dec-28	8.66	-	-	-	-	-
15-Jun-29	8.55	-	-	-	-	-
21-Dec-29	8.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	8.49	-	-	-	-	-
20-Jun-25	8.51	-	-	-	-	-
18-Jul-25	8.52	-	-	-	-	-
19-Sep-25	8.55	-	-	-	-	-
19-Dec-25	8.59	-	-	-	-	-
20-Mar-26	8.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.48	-	-	-	-	-

	Previous Close	6.37		28/04/25
	GRIFOLS B Close	6.35		28/04/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.35	-	-	-	-	-

	Previous Close	3.10		28/04/25
	IAG Close	3.10		28/04/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.10	-	-	-	-	-
20-Jun-25	3.11	-	-	-	-	225
18-Jul-25	3.05	-	-	-	-	-
19-Sep-25	3.03	-	-	-	-	-
19-Dec-25	3.04	-	-	-	-	-
20-Mar-26	3.05	-	-	-	-	-
19-Jun-26	3.07	-	-	-	-	-
18-Sep-26	2.97	-	-	-	-	-
18-Dec-26	2.98	-	-	-	-	-
19-Mar-27	2.99	-	-	-	-	-
18-Jun-27	3.01	-	-	-	-	-
17-Sep-27	2.89	-	-	-	-	-
17-Dec-27	2.91	-	-	-	-	-
16-Jun-28	2.94	-	-	-	-	-
15-Dec-28	2.83	-	-	-	-	-
15-Jun-29	2.86	-	-	-	-	-
21-Dec-29	2.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.10	-	-	-	-	-
20-Jun-25	3.11	-	-	-	-	-
18-Jul-25	3.05	-	-	-	-	-
19-Sep-25	3.03	-	-	-	-	-
19-Dec-25	3.04	-	-	-	-	-
20-Mar-26	3.05	-	-	-	-	-

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

	Previous Close	15.46		28/04/25
	IBERDROLA Close	15.60		28/04/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	15.60	-	-	-	-	-
09-May-25	15.61	-	-	-	-	-
16-May-25	15.61	-	-	-	-	-
23-May-25	15.62	-	-	-	-	-
20-Jun-25	15.65	-	-	-	-	4,451
18-Jul-25	15.27	-	-	-	-	-
19-Sep-25	15.31	-	-	-	-	-
19-Dec-25	15.38	-	-	-	-	-
20-Mar-26	15.21	-	-	-	-	-
19-Jun-26	15.27	-	-	-	-	-
18-Sep-26	14.90	-	-	-	-	-
18-Dec-26	14.96	-	-	-	-	-
19-Mar-27	14.80	-	-	-	-	-
18-Jun-27	14.86	-	-	-	-	-
17-Sep-27	14.52	-	-	-	-	-
17-Dec-27	14.59	-	-	-	-	-
16-Jun-28	14.53	-	-	-	-	-
15-Dec-28	14.30	-	-	-	-	-
15-Jun-29	14.26	-	-	-	-	-
21-Dec-29	14.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	15.61	-	-	-	-	-
20-Jun-25	15.65	-	-	-	-	-
18-Jul-25	15.27	-	-	-	-	-
19-Sep-25	15.31	-	-	-	-	-
19-Dec-25	15.38	-	-	-	-	-
20-Mar-26	15.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.60	-	-	-	-	-

	Previous Close	48.70		28/04/25
	INDITEX Close	48.55		28/04/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	47.72	-	-	-	-	-
09-May-25	47.74	-	-	-	-	-
16-May-25	47.76	-	-	-	-	-
23-May-25	47.78	-	-	-	-	-
20-Jun-25	47.86	48.10	48.17	47.95	76	2,878
18-Jul-25	47.94	-	-	-	-	-
19-Sep-25	48.09	-	-	-	-	-
19-Dec-25	48.00	-	-	-	-	-
20-Mar-26	48.19	-	-	-	-	-
19-Jun-26	47.57	-	-	-	-	-
18-Sep-26	47.76	-	-	-	-	-
18-Dec-26	47.66	-	-	-	-	-
19-Mar-27	47.86	-	-	-	-	-
18-Jun-27	47.28	-	-	-	-	-
17-Sep-27	47.50	-	-	-	-	-
17-Dec-27	47.45	-	-	-	-	-
16-Jun-28	47.19	-	-	-	-	-
15-Dec-28	47.43	-	-	-	-	-
15-Jun-29	47.24	-	-	-	-	-
21-Dec-29	47.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	47.76	-	-	-	-	-
20-Jun-25	47.86	-	-	-	-	-
18-Jul-25	47.94	-	-	-	-	-
19-Sep-25	48.09	-	-	-	-	-
19-Dec-25	48.00	-	-	-	-	-
20-Mar-26	48.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.55	-	-	-	-	-

	Previous Close	26.94		28/04/25
	INDRA Close	27.00		28/04/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	27.03	-	-	-	-	-
20-Jun-25	27.09	-	-	-	-	98
18-Jul-25	26.88	-	-	-	-	-
19-Sep-25	26.97	-	-	-	-	-
19-Dec-25	27.08	-	-	-	-	-
20-Mar-26	27.18	-	-	-	-	-
19-Jun-26	27.28	-	-	-	-	-
18-Sep-26	27.14	-	-	-	-	-
18-Dec-26	27.25	-	-	-	-	-
19-Mar-27	27.36	-	-	-	-	-
18-Jun-27	27.48	-	-	-	-	-
17-Sep-27	27.25	-	-	-	-	-
17-Dec-27	27.38	-	-	-	-	-
16-Jun-28	27.65	-	-	-	-	-
15-Dec-28	27.58	-	-	-	-	-
15-Jun-29	27.89	-	-	-	-	-
21-Dec-29	27.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	27.03	-	-	-	-	-
20-Jun-25	27.09	-	-	-	-	-
18-Jul-25	26.88	-	-	-	-	-
19-Sep-25	26.97	-	-	-	-	-
19-Dec-25	27.08	-	-	-	-	-
20-Mar-26	27.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.00	-	-	-	-	-

	Previous Close	51.15		28/04/25
	LABORAT. ROVI Close	51.20		28/04/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	51.26	-	-	-	-	-
20-Jun-25	51.37	-	-	-	-	-
18-Jul-25	50.51	-	-	-	-	-
19-Sep-25	50.67	-	-	-	-	-
19-Dec-25	50.88	-	-	-	-	-
20-Mar-26	51.08	-	-	-	-	-
19-Jun-26	51.27	-	-	-	-	-
18-Sep-26	50.26	-	-	-	-	-
18-Dec-26	50.46	-	-	-	-	-
19-Mar-27	50.67	-	-	-	-	-
18-Jun-27	50.89	-	-	-	-	-
17-Sep-27	49.63	-	-	-	-	-
17-Dec-27	49.87	-	-	-	-	-
16-Jun-28	50.37	-	-	-	-	-
15-Dec-28	49.30	-	-	-	-	-
15-Jun-29	49.87	-	-	-	-	-
21-Dec-29	48.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	51.26	-	-	-	-	-
20-Jun-25	51.37	-	-	-	-	-
18-Jul-25	50.51	-	-	-	-	-
19-Sep-25	50.67	-	-	-	-	-
19-Dec-25	50.88	-	-	-	-	-
20-Mar-26	51.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.20	-	-	-	-	-

	Previous Close	1.25		28/04/25
	LINEA DIRECTA Close	1.28		28/04/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.28	-	-	-	-	-

	Previous Close	29.88		28/04/25
	LOGISTA Close	29.88		28/04/25

FUTURES LOGISTA

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

	Previous Close	3.17		28/04/25
	MAPFRE Close	3.15		28/04/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.16	-	-	-	-	-
20-Jun-25	3.07	3.06	3.08	3.06	20	10
18-Jul-25	3.07	-	-	-	-	-
19-Sep-25	3.08	-	-	-	-	-
19-Dec-25	3.03	-	-	-	-	-
20-Mar-26	3.04	-	-	-	-	-
19-Jun-26	2.95	-	-	-	-	-
18-Sep-26	2.96	-	-	-	-	-
18-Dec-26	2.90	-	-	-	-	-
19-Mar-27	2.91	-	-	-	-	-
18-Jun-27	2.80	-	-	-	-	-
17-Sep-27	2.81	-	-	-	-	-
17-Dec-27	2.75	-	-	-	-	-
16-Jun-28	2.67	-	-	-	-	-
15-Dec-28	2.63	-	-	-	-	-
15-Jun-29	2.55	-	-	-	-	-
21-Dec-29	2.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.16	-	-	-	-	-
20-Jun-25	3.07	-	-	-	-	-
18-Jul-25	3.07	-	-	-	-	-
19-Sep-25	3.08	-	-	-	-	-
19-Dec-25	3.03	-	-	-	-	-
20-Mar-26	3.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.15	-	-	-	-	-

	Previous Close	6.31		28/04/25
	MELIA HOTELS Close	6.32		28/04/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.33	-	-	-	-	-
20-Jun-25	6.34	-	-	-	-	-
18-Jul-25	6.19	-	-	-	-	-
19-Sep-25	6.21	-	-	-	-	-
19-Dec-25	6.24	-	-	-	-	-
20-Mar-26	6.26	-	-	-	-	-
19-Jun-26	6.28	-	-	-	-	-
18-Sep-26	6.13	-	-	-	-	-
18-Dec-26	6.15	-	-	-	-	-
19-Mar-27	6.18	-	-	-	-	-
18-Jun-27	6.20	-	-	-	-	-
17-Sep-27	6.04	-	-	-	-	-
17-Dec-27	6.07	-	-	-	-	-
16-Jun-28	6.13	-	-	-	-	-
15-Dec-28	6.00	-	-	-	-	-
15-Jun-29	6.07	-	-	-	-	-
21-Dec-29	5.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.33	-	-	-	-	-
20-Jun-25	6.34	-	-	-	-	-
18-Jul-25	6.19	-	-	-	-	-
19-Sep-25	6.21	-	-	-	-	-
19-Dec-25	6.24	-	-	-	-	-
20-Mar-26	6.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.32	-	-	-	-	-

	Previous Close	9.78		28/04/25
	MERLIN Close	9.84		28/04/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.59	-	-	-	-	-
20-Jun-25	9.61	-	-	-	-	-
18-Jul-25	9.62	-	-	-	-	-
19-Sep-25	9.65	-	-	-	-	-
19-Dec-25	9.51	-	-	-	-	-
20-Mar-26	9.55	-	-	-	-	-
19-Jun-26	9.30	-	-	-	-	-
18-Sep-26	9.33	-	-	-	-	-
18-Dec-26	9.11	-	-	-	-	-
19-Mar-27	9.15	-	-	-	-	-
18-Jun-27	8.87	-	-	-	-	-
17-Sep-27	8.92	-	-	-	-	-
17-Dec-27	8.70	-	-	-	-	-
16-Jun-28	8.48	-	-	-	-	-
15-Dec-28	8.31	-	-	-	-	-
15-Jun-29	8.10	-	-	-	-	-
21-Dec-29	7.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.59	-	-	-	-	-
20-Jun-25	9.61	-	-	-	-	-
18-Jul-25	9.62	-	-	-	-	-
19-Sep-25	9.65	-	-	-	-	-
19-Dec-25	9.51	-	-	-	-	-
20-Mar-26	9.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.84	-	-	-	-	-

	Previous Close	25.94		28/04/25
	NATURGY Close	26.16		28/04/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.19	-	-	-	-	-
20-Jun-25	26.24	-	-	-	-	92
19-Sep-25	25.87	-	-	-	-	55
19-Dec-25	25.47	-	-	-	-	-
20-Mar-26	25.57	-	-	-	-	-
19-Jun-26	25.00	-	-	-	-	-
18-Sep-26	24.62	-	-	-	-	-
18-Dec-26	24.24	-	-	-	-	-
19-Mar-27	24.34	-	-	-	-	-
18-Jun-27	23.71	-	-	-	-	-
17-Sep-27	23.37	-	-	-	-	-
17-Dec-27	23.03	-	-	-	-	-
16-Jun-28	22.64	-	-	-	-	-
15-Dec-28	21.87	-	-	-	-	-
15-Jun-29	21.65	-	-	-	-	-
21-Dec-29	20.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.19	-	-	-	-	-
20-Jun-25	26.24	-	-	-	-	-
19-Sep-25	25.87	-	-	-	-	-
19-Dec-25	25.47	-	-	-	-	-
20-Mar-26	25.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.16	-	-	-	-	-

	Previous Close	0.33		28/04/25
	OBRASCON HUARTE Close	0.33		28/04/25

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	72.75		28/04/25
	PHARMA MAR Close	71.80		28/04/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	71.88	-	-	-	-	-
20-Jun-25	72.03	-	-	-	-	-
18-Jul-25	71.34	-	-	-	-	-
19-Sep-25	71.57	-	-	-	-	-
19-Dec-25	71.87	-	-	-	-	-
20-Mar-26	72.15	-	-	-	-	-
19-Jun-26	72.42	-	-	-	-	-
18-Sep-26	72.04	-	-	-	-	-
18-Dec-26	72.33	-	-	-	-	-
19-Mar-27	72.63	-	-	-	-	-
18-Jun-27	72.95	-	-	-	-	-
17-Sep-27	72.64	-	-	-	-	-
17-Dec-27	72.99	-	-	-	-	-
16-Jun-28	73.72	-	-	-	-	-
15-Dec-28	73.86	-	-	-	-	-
15-Jun-29	74.69	-	-	-	-	-
21-Dec-29	74.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	71.88	-	-	-	-	-
20-Jun-25	72.03	-	-	-	-	-
18-Jul-25	71.34	-	-	-	-	-
19-Sep-25	71.57	-	-	-	-	-
19-Dec-25	71.87	-	-	-	-	-
20-Mar-26	72.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.80	-	-	-	-	-

	Previous Close	2.26		28/04/25
	PROSEGUR Close	2.27		28/04/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.27	-	-	-	-	-

	Previous Close	16.28		28/04/25
	PUIG Close	16.56		28/04/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.58	-	-	-	-	-
20-Jun-25	16.24	-	-	-	-	30
18-Jul-25	16.26	-	-	-	-	-
19-Sep-25	16.31	-	-	-	-	-
19-Dec-25	16.38	-	-	-	-	-
20-Mar-26	16.44	-	-	-	-	-
19-Jun-26	16.11	-	-	-	-	-
18-Sep-26	16.17	-	-	-	-	-
18-Dec-26	16.23	-	-	-	-	-
19-Mar-27	16.30	-	-	-	-	-
18-Jun-27	15.93	-	-	-	-	-
17-Sep-27	16.01	-	-	-	-	-
17-Dec-27	16.08	-	-	-	-	-
16-Jun-28	15.77	-	-	-	-	-
15-Dec-28	15.94	-	-	-	-	-
15-Jun-29	15.58	-	-	-	-	-
21-Dec-29	15.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.58	-	-	-	-	-
20-Jun-25	16.24	-	-	-	-	-
18-Jul-25	16.26	-	-	-	-	-
19-Sep-25	16.31	-	-	-	-	-
19-Dec-25	16.38	-	-	-	-	-
20-Mar-26	16.44	-	-	-	-	-

	Previous Close	19.14		28/04/25
	REDEIA Close	19.28		28/04/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	19.30	-	-	-	-	-
20-Jun-25	19.34	-	-	-	-	5
18-Jul-25	18.77	-	-	-	-	-
19-Sep-25	18.83	-	-	-	-	-
19-Dec-25	18.91	-	-	-	-	-
20-Mar-26	18.76	-	-	-	-	-
19-Jun-26	18.83	-	-	-	-	-
18-Sep-26	18.32	-	-	-	-	-
18-Dec-26	18.39	-	-	-	-	-
19-Mar-27	18.25	-	-	-	-	-
18-Jun-27	18.33	-	-	-	-	-
17-Sep-27	17.83	-	-	-	-	-
17-Dec-27	17.92	-	-	-	-	-
16-Jun-28	17.88	-	-	-	-	-
15-Dec-28	17.49	-	-	-	-	-
15-Jun-29	17.47	-	-	-	-	-
21-Dec-29	17.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	19.30	-	-	-	-	-
20-Jun-25	19.34	-	-	-	-	-
18-Jul-25	18.77	-	-	-	-	-
19-Sep-25	18.83	-	-	-	-	-
19-Dec-25	18.91	-	-	-	-	-
20-Mar-26	18.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.28	-	-	-	-	-

	Previous Close	10.72		28/04/25
	REPSOL Close	10.77		28/04/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	10.77	-	-	-	-	-
09-May-25	10.78	-	-	-	-	-
16-May-25	10.78	-	-	-	-	-
23-May-25	10.79	-	-	-	-	-
20-Jun-25	10.80	-	-	-	-	4,371
18-Jul-25	10.32	-	-	-	-	-
19-Sep-25	10.35	-	-	-	-	-
19-Dec-25	10.40	-	-	-	-	10,000
20-Mar-26	9.94	-	-	-	-	-
19-Jun-26	9.97	-	-	-	-	-
18-Sep-26	9.59	-	-	-	-	-
18-Dec-26	9.63	-	-	-	-	-
19-Mar-27	9.24	-	-	-	-	-
18-Jun-27	9.28	-	-	-	-	-
17-Sep-27	8.89	-	-	-	-	-
17-Dec-27	8.93	-	-	-	-	-
16-Jun-28	8.61	-	-	-	-	-
15-Dec-28	8.26	-	-	-	-	-
15-Jun-29	7.93	-	-	-	-	-
21-Dec-29	7.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.78	-	-	-	-	-
20-Jun-25	10.80	-	-	-	-	-
18-Jul-25	10.32	-	-	-	-	-
19-Sep-25	10.35	-	-	-	-	-
19-Dec-25	10.40	-	-	-	-	-
20-Mar-26	9.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.77	-	-	-	-	-

	Previous Close	3.23		28/04/25
	SACYR Close	3.24		28/04/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.24	-	-	-	-	-
20-Jun-25	3.25	-	-	-	-	5
18-Jul-25	3.26	-	-	-	-	-
19-Sep-25	3.18	-	-	-	-	-
19-Dec-25	3.19	-	-	-	-	-
20-Mar-26	3.14	-	-	-	-	-
19-Jun-26	3.15	-	-	-	-	-
18-Sep-26	3.08	-	-	-	-	-
18-Dec-26	3.09	-	-	-	-	-
19-Mar-27	3.04	-	-	-	-	-
18-Jun-27	3.05	-	-	-	-	-
17-Sep-27	2.98	-	-	-	-	-
17-Dec-27	2.99	-	-	-	-	-
16-Jun-28	2.96	-	-	-	-	-
15-Dec-28	2.90	-	-	-	-	-
15-Jun-29	2.87	-	-	-	-	-
21-Dec-29	2.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.24	-	-	-	-	-
20-Jun-25	3.25	-	-	-	-	-
18-Jul-25	3.26	-	-	-	-	-
19-Sep-25	3.18	-	-	-	-	-
19-Dec-25	3.19	-	-	-	-	-
20-Mar-26	3.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.24	-	-	-	-	-

	Previous Close	6.42		28/04/25
	SANTANDER Close	6.54		28/04/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	6.43	-	-	-	-	-
09-May-25	6.43	-	-	-	-	-
16-May-25	6.43	-	-	-	-	-
23-May-25	6.43	-	-	-	-	-
20-Jun-25	6.45	6.38	6.38	6.34	10	120,433
18-Jul-25	6.46	-	-	-	-	-
19-Sep-25	6.48	-	-	-	-	-
19-Dec-25	6.39	-	-	-	-	-
20-Mar-26	6.42	-	-	-	-	-
19-Jun-26	6.32	-	-	-	-	-
18-Sep-26	6.35	-	-	-	-	-
18-Dec-26	6.25	-	-	-	-	-
19-Mar-27	6.28	-	-	-	-	-
18-Jun-27	6.17	-	-	-	-	-
17-Sep-27	6.20	-	-	-	-	-
17-Dec-27	6.10	-	-	-	-	-
16-Jun-28	6.03	-	-	-	-	-
15-Dec-28	5.96	-	-	-	-	-
15-Jun-29	5.91	-	-	-	-	-
21-Dec-29	5.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.43	-	-	-	-	-
20-Jun-25	6.45	-	-	-	-	1,317,400
18-Jul-25	6.46	-	-	-	-	-
19-Sep-25	6.48	-	-	-	-	-
19-Dec-25	6.39	-	-	-	-	-
20-Mar-26	6.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.54	-	-	-	-	-

	Previous Close	6.95		28/04/25
	SOLARIA Close	6.84		28/04/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.85	-	-	-	-	-
20-Jun-25	6.86	-	-	-	-	-
18-Jul-25	6.87	-	-	-	-	-
19-Sep-25	6.89	-	-	-	-	-
19-Dec-25	6.92	-	-	-	-	-
20-Mar-26	6.95	-	-	-	-	-
19-Jun-26	6.97	-	-	-	-	-
18-Sep-26	7.00	-	-	-	-	-
18-Dec-26	7.03	-	-	-	-	-
19-Mar-27	7.06	-	-	-	-	-
18-Jun-27	7.09	-	-	-	-	-
17-Sep-27	7.12	-	-	-	-	-
17-Dec-27	7.16	-	-	-	-	-
16-Jun-28	7.23	-	-	-	-	-
15-Dec-28	7.31	-	-	-	-	-
15-Jun-29	7.39	-	-	-	-	-
21-Dec-29	7.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.85	-	-	-	-	-
20-Jun-25	6.86	-	-	-	-	-
18-Jul-25	6.87	-	-	-	-	-
19-Sep-25	6.89	-	-	-	-	-
19-Dec-25	6.92	-	-	-	-	-
20-Mar-26	6.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.84	-	-	-	-	-

	Previous Close	14.62		28/04/25
	TECNICAS REUNIDAS Close	14.57		28/04/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	14.59	-	-	-	-	-
20-Jun-25	14.62	-	-	-	-	-
18-Jul-25	14.56	-	-	-	-	-
19-Sep-25	14.61	-	-	-	-	-
19-Dec-25	14.67	-	-	-	-	-
20-Mar-26	14.64	-	-	-	-	-
19-Jun-26	14.70	-	-	-	-	-
18-Sep-26	14.63	-	-	-	-	-
18-Dec-26	14.69	-	-	-	-	-
19-Mar-27	14.58	-	-	-	-	-
18-Jun-27	14.64	-	-	-	-	-
17-Sep-27	14.52	-	-	-	-	-
17-Dec-27	14.59	-	-	-	-	-
16-Jun-28	14.55	-	-	-	-	-
15-Dec-28	14.51	-	-	-	-	-
15-Jun-29	14.48	-	-	-	-	-
21-Dec-29	14.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	14.59	-	-	-	-	-
20-Jun-25	14.62	-	-	-	-	-
18-Jul-25	14.56	-	-	-	-	-
19-Sep-25	14.61	-	-	-	-	-
19-Dec-25	14.67	-	-	-	-	-
20-Mar-26	14.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.57	-	-	-	-	-

	Previous Close	4.40		28/04/25
	TELEFONICA Close	4.46		28/04/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	4.46	-	-	-	-	-
09-May-25	4.46	-	-	-	-	-
16-May-25	4.46	-	-	-	-	15
23-May-25	4.46	-	-	-	-	-
20-Jun-25	4.32	-	-	-	-	1,466
18-Jul-25	4.33	-	-	-	-	-
19-Sep-25	4.34	-	-	-	-	-
19-Dec-25	4.21	-	-	-	-	30,000
20-Mar-26	4.23	-	-	-	-	-
19-Jun-26	4.11	-	-	-	-	-
18-Sep-26	4.12	-	-	-	-	-
18-Dec-26	4.00	-	-	-	-	-
19-Mar-27	4.02	-	-	-	-	-
18-Jun-27	3.92	-	-	-	-	-
17-Sep-27	3.93	-	-	-	-	-
17-Dec-27	3.83	-	-	-	-	-
16-Jun-28	3.75	-	-	-	-	-
15-Dec-28	3.66	-	-	-	-	-
15-Jun-29	3.58	-	-	-	-	-
21-Dec-29	3.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	4.46	-	-	-	-	-
20-Jun-25	4.32	-	-	-	-	-
18-Jul-25	4.33	-	-	-	-	-
19-Sep-25	4.34	-	-	-	-	-
19-Dec-25	4.21	-	-	-	-	-
20-Mar-26	4.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.46	-	-	-	-	-

	Previous Close	1.68		28/04/25
	UNICAJA Close	1.72		28/04/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1.73	-	-	-	-	-
20-Jun-25	1.73	-	-	-	-	-
18-Jul-25	1.73	-	-	-	-	-
19-Sep-25	1.74	-	-	-	-	-
19-Dec-25	1.69	-	-	-	-	-
20-Mar-26	1.69	-	-	-	-	-
19-Jun-26	1.63	-	-	-	-	-
18-Sep-26	1.63	-	-	-	-	-
18-Dec-26	1.58	-	-	-	-	-
19-Mar-27	1.59	-	-	-	-	-
18-Jun-27	1.52	-	-	-	-	-
17-Sep-27	1.53	-	-	-	-	-
17-Dec-27	1.47	-	-	-	-	-
16-Jun-28	1.41	-	-	-	-	-
15-Dec-28	1.43	-	-	-	-	-
15-Jun-29	1.31	-	-	-	-	-
21-Dec-29	1.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1.73	-	-	-	-	-
20-Jun-25	1.73	-	-	-	-	-
18-Jul-25	1.73	-	-	-	-	-
19-Sep-25	1.74	-	-	-	-	-
19-Dec-25	1.69	-	-	-	-	-
20-Mar-26	1.69	-	-	-	-	-

	Previous Close	96.80		28/04/25
	VIDRALA Close	96.40		28/04/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	96.51	-	-	-	-	-
20-Jun-25	96.71	-	-	-	-	-
18-Jul-25	96.43	-	-	-	-	-
19-Sep-25	96.74	-	-	-	-	-
19-Dec-25	97.15	-	-	-	-	-
20-Mar-26	96.43	-	-	-	-	-
19-Jun-26	96.79	-	-	-	-	-
18-Sep-26	96.74	-	-	-	-	-
18-Dec-26	97.13	-	-	-	-	-
19-Mar-27	96.34	-	-	-	-	-
18-Jun-27	96.76	-	-	-	-	-
17-Sep-27	96.76	-	-	-	-	-
17-Dec-27	97.23	-	-	-	-	-
16-Jun-28	97.00	-	-	-	-	-
15-Dec-28	97.58	-	-	-	-	-
15-Jun-29	97.46	-	-	-	-	-
21-Dec-29	98.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	96.51	-	-	-	-	-
20-Jun-25	96.71	-	-	-	-	-
18-Jul-25	96.43	-	-	-	-	-
19-Sep-25	96.74	-	-	-	-	-
19-Dec-25	97.15	-	-	-	-	-
20-Mar-26	96.43	-	-	-	-	-

	Previous Close	66.40		28/04/25
	VISCOFAN Close	67.20		28/04/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	67.27	-	-	-	-	-
20-Jun-25	66.76	-	-	-	-	-
18-Jul-25	66.87	-	-	-	-	-
19-Sep-25	67.08	-	-	-	-	-
19-Dec-25	65.75	-	-	-	-	-
20-Mar-26	66.00	-	-	-	-	-
19-Jun-26	65.57	-	-	-	-	-
18-Sep-26	65.82	-	-	-	-	-
18-Dec-26	66.08	-	-	-	-	-
19-Mar-27	64.62	-	-	-	-	-
18-Jun-27	64.18	-	-	-	-	-
17-Sep-27	64.48	-	-	-	-	-
17-Dec-27	64.80	-	-	-	-	-
16-Jun-28	62.89	-	-	-	-	-
15-Dec-28	63.57	-	-	-	-	-
15-Jun-29	61.71	-	-	-	-	-
21-Dec-29	60.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	67.27	-	-	-	-	-
20-Jun-25	66.76	-	-	-	-	-
18-Jul-25	66.87	-	-	-	-	-
19-Sep-25	67.08	-	-	-	-	-
19-Dec-25	65.75	-	-	-	-	-
20-Mar-26	66.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.20	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		28/04/25
	BBVA DIV Close	0.410		28/04/25

FUTURES BBVA DIV

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

	Previous Close	-		28/04/25
	BBVA DIV25 Close	-		28/04/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		28/04/25
	CAIXABANK DIV Close	0.286		28/04/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		28/04/25
	CAIXABANK DIV25 Close	-		28/04/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		28/04/25
	GAS NATURAL DIV Close	0.600		28/04/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		28/04/25
	GAS NATURAL DIV25 Close	-		28/04/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		28/04/25
	IBERDROLA DIV Close	0.231		28/04/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		28/04/25
	IBERDROLA DIV25 Close	-		28/04/25

FUTURES IBERDROLA DIV25

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

	Previous Close	-		28/04/25
	INDITEX DIV Close	-		28/04/25

FUTURES INDITEX DIV

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

	Previous Close	-		28/04/25
	INDITEX DIV25 Close	-		28/04/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		28/04/25
	REPSOL DIV Close	0.475		28/04/25

FUTURES REPSOL DIV

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

	Previous Close	-		28/04/25
	REPSOL DIV25 Close	-		28/04/25

FUTURES REPSOL DIV25

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

	Previous Close	-		28/04/25
	SANTANDER DIV Close	-		28/04/25

FUTURES SANTANDER DIV

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

	Previous Close	-		28/04/25
	SANTANDER DIV25 Close	-		28/04/25

FUTURES SANTANDER DIV25

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

	Previous Close	-		28/04/25
	TELEFONICA DIV Close	-		28/04/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		28/04/25
	TELEFONICA DIV25 Close	-		28/04/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		28/04/25
	MINI IBEX-35 Close	-		28/04/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 12,400	991.00	-	-	-	24.64	1.00	-	3
May-25 w1 12,500	891.00	-	-	-	24.04	1.00	-	3
May-25 w1 12,600	792.00	-	-	-	23.45	0.99	-	1
May-25 w1 12,650	742.00	-	-	-	23.15	0.99	-	1
May-25 w1 13,000	403.00	-	-	-	21.07	0.91	-	1
May-25 w1 13,100	314.00	-	-	-	20.47	0.85	-	14
May-25 w1 13,125	293.00	-	-	-	20.32	0.83	-	1
May-25 w1 13,150	272.00	-	-	-	20.17	0.81	-	2
May-25 w1 13,200	232.00	-	-	-	19.88	0.76	-	5
May-25 w1 13,250	194.00	-	-	-	19.58	0.70	-	2
May-25 w1 13,275	177.00	-	-	-	19.43	0.67	-	1
May-25 w1 13,300	160.00	172.00	172.00	172.00	19.28	0.64	1	15
May-25 w1 13,350	128.00	-	-	-	18.98	0.56	-	1
May-25 w1 13,375	114.00	-	-	-	18.84	0.53	-	1
May-25 w1 13,400	101.00	98.00	98.00	98.00	18.72	0.49	3	5
May-25 w1 13,425	89.00	-	-	-	18.66	0.45	-	1
May-25 w1 13,450	78.00	-	-	-	18.60	0.42	-	2
May-25 w1 13,475	68.00	47.00	47.00	47.00	18.54	0.38	5	5
May-25 w1 13,500	59.00	-	-	-	18.48	0.34	-	1
May-25 w1 13,550	43.00	-	-	-	18.36	0.27	-	3
May-25 w1 13,600	31.00	20.00	20.00	20.00	18.25	0.21	1	2
May-25 w2 12,500	903.00	-	-	-	21.56	0.97	-	1
May-25 w2 12,750	663.00	-	-	-	20.09	0.92	-	2
May-25 w2 12,800	616.00	-	-	-	19.80	0.91	-	1
May-25 w2 13,000	438.00	-	-	-	18.62	0.83	-	7
May-25 w2 13,050	396.00	-	-	-	18.33	0.80	-	1
May-25 w2 13,300	210.00	211.00	211.00	211.00	16.86	0.60	3	3
May-25 w2 13,700	43.00	-	-	-	15.57	0.21	-	1
May-25 w2 13,800	25.00	18.00	18.00	18.00	15.34	0.14	1	1
May-25 10,400	2,998.00	-	-	-	33.75	1.00	-	2
May-25 10,700	2,699.00	-	-	-	32.02	1.00	-	1
May-25 10,800	2,599.00	-	-	-	31.45	1.00	-	4
May-25 11,100	2,300.00	-	-	-	29.72	1.00	-	1
May-25 11,400	2,001.00	-	-	-	28.00	0.99	-	1
May-25 11,600	1,802.00	-	-	-	26.85	0.99	-	3
May-25 11,700	1,702.00	-	-	-	26.28	0.99	-	1
May-25 11,900	1,504.00	-	-	-	25.13	0.98	-	2
May-25 12,000	1,406.00	-	-	-	24.55	0.98	-	18
May-25 12,100	1,308.00	1,266.00	1,266.00	1,266.00	23.98	0.97	1	2
May-25 12,150	1,259.00	-	-	-	23.69	0.97	-	2
May-25 12,200	1,210.00	-	-	-	23.40	0.96	-	10
May-25 12,300	1,113.00	-	-	-	22.83	0.95	-	12
May-25 12,400	1,017.00	-	-	-	22.26	0.94	-	4
May-25 12,500	922.00	-	-	-	21.68	0.93	-	13
May-25 12,550	875.00	-	-	-	21.39	0.92	-	1
May-25 12,600	828.00	-	-	-	21.11	0.91	-	8
May-25 12,700	737.00	-	-	-	20.53	0.88	-	14
May-25 12,750	691.00	-	-	-	20.24	0.87	-	4
May-25 12,800	647.00	-	-	-	19.96	0.85	-	10
May-25 12,850	603.00	-	-	-	19.67	0.83	-	4
May-25 12,900	560.00	-	-	-	19.38	0.82	-	8
May-25 12,950	518.00	-	-	-	19.10	0.79	-	1
May-25 13,000	477.00	470.00	470.00	470.00	18.81	0.77	1	31
May-25 13,100	399.00	-	-	-	18.23	0.72	-	23
May-25 13,150	361.00	-	-	-	17.95	0.69	-	4
May-25 13,200	325.00	330.00	330.00	330.00	17.66	0.66	2	11
May-25 13,250	291.00	-	-	-	17.37	0.62	-	6
May-25 13,300	258.00	265.00	268.00	265.00	17.08	0.59	2	16
May-25 13,350	227.00	230.00	230.00	230.00	16.80	0.55	2	15
May-25 13,400	198.00	-	-	-	16.51	0.51	-	12
May-25 13,450	173.00	-	-	-	16.39	0.47	-	12
May-25 13,500	150.00	130.00	130.00	130.00	16.28	0.43	2	158
May-25 13,550	129.00	103.00	103.00	103.00	16.16	0.39	1	5
May-25 13,600	110.00	98.00	98.00	98.00	16.05	0.35	1	30
May-25 13,650	93.00	-	-	-	15.93	0.31	-	1
May-25 13,700	78.00	-	-	-	15.82	0.27	-	14
May-25 13,750	65.00	-	-	-	15.70	0.24	-	27
May-25 13,800	53.00	-	-	-	15.59	0.21	-	66
May-25 13,850	43.00	-	-	-	15.47	0.17	-	1
May-25 13,900	35.00	-	-	-	15.36	0.15	-	1
May-25 14,000	21.00	-	-	-	15.13	0.10	-	12
May-25 14,100	13.00	-	-	-	14.90	0.07	-	1
Jun-25 7,400	5,986.00	-	-	-	43.32	1.00	-	13
Jun-25 7,600	5,786.00	-	-	-	42.40	1.00	-	2
Jun-25 7,700	5,687.00	-	-	-	41.94	1.00	-	25
Jun-25 7,800	5,587.00	-	-	-	41.47	1.00	-	11
Jun-25 7,900	5,487.00	-	-	-	41.01	1.00	-	1
Jun-25 8,000	5,388.00	5,420.00	5,420.00	5,420.00	40.55	1.00	1	3
Jun-25 9,000	4,392.00	-	-	-	35.92	1.00	-	3
Jun-25 9,400	3,994.00	-	-	-	34.07	0.99	-	1
Jun-25 10,200	3,199.00	-	-	-	30.37	0.99	-	1
Jun-25 10,600	2,803.00	-	-	-	28.52	0.98	-	1
Jun-25 11,000	2,410.00	-	-	-	26.67	0.97	-	12
Jun-25 11,100	2,312.00	-	-	-	26.21	0.97	-	1
Jun-25 11,200	2,214.00	-	-	-	25.75	0.97	-	11
Jun-25 11,300	2,117.00	-	-	-	25.29	0.96	-	3
Jun-25 11,400	2,020.00	-	-	-	24.82	0.96	-	6
Jun-25 11,500	1,923.00	-	-	-	24.36	0.95	-	39
Jun-25 11,700	1,731.00	-	-	-	23.44	0.94	-	6
Jun-25 11,800	1,636.00	-	-	-	22.97	0.93	-	5
Jun-25 11,900	1,542.00	-	-	-	22.51	0.92	-	4
Jun-25 12,000	1,448.00	-	-	-	22.05	0.91	-	17
Jun-25 12,100	1,356.00	-	-	-	21.59	0.90	-	5
Jun-25 12,200	1,264.00	-	-	-	21.12	0.88	-	5
Jun-25 12,300	1,173.00	-	-	-	20.66	0.87	-	9
Jun-25 12,400	1,084.00	-	-	-	20.20	0.85	-	13
Jun-25 12,500	996.00	-	-	-	19.74	0.83	-	16
Jun-25 12,600	910.00	-	-	-	19.27	0.81	-	10
Jun-25 12,650	868.00	-	-	-	19.04	0.79	-	1
Jun-25 12,700	826.00	-	-	-	18.81	0.78	-	74
Jun-25 12,750	785.00	-	-	-	18.58	0.77	-	100
Jun-25 12,800	744.00	-	-	-	18.35	0.75	-	18
Jun-25 12,850	705.00	-	-	-	18.12	0.74	-	3
Jun-25 12,900	665.00	-	-	-	17.89	0.72	-	13
Jun-25 13,000	589.00	600.00	600.00	600.00	17.42	0.69	1	33
Jun-25 13,050	552.00	-	-	-	17.19	0.67	-	6
Jun-25 13,100	516.00	486.00	486.00	486.00	16.96	0.65	1	4
Jun-25 13,200	447.00	450.00	450.00	450.00	16.50	0.61	1	6
Jun-25 13,250	414.00	-	-	-	16.27	0.58	-	9
Jun-25 13,300	382.00	-	-	-	16.04	0.56	-	17
Jun-25 13,400	321.00	325.00	335.00	325.00	15.57	0.51	8	51
Jun-25 13,500	269.00	280.00	280.00	270.00	15.29	0.46	2	30
Jun-25 13,550	245.00	-	-	-	15.16	0.44	-	1
Jun-25 13,600	222.00	227.00	227.00	227.00	15.03	0.41	1	40
Jun-25 13,650	200.00	-	-	-	14.89	0.39	-	100
Jun-25 13,700	180.00	175.00	175.00	175.00	14.76	0.36	2	14
Jun-25 13,750	161.00	-	-	-	14.62	0.33	-	1
Jun-25 13,800	144.00	136.00	136.00	136.00	14.49	0.31	1	12
Jun-25 13,850	128.00	110.00	110.00	110.00	14.35	0.28	1	2
Jun-25 13,900	113.00	-	-	-	14.22	0.26	-	3
Jun-25 14,000	86.00	85.00	85.00	85.00	13.95	0.22	12	36
Jun-25 14,050	75.00	-	-	-	13.82	0.19	-	3
Jun-25 14,100	64.00	-	-	-	13.68	0.17	-	2
Jun-25 14,200	47.00	-	-	-	13.41	0.14	-	1
Jun-25 14,300	33.00	-	-	-	13.15	0.10	-	3
Sep-25 7,000	6,294.00	-	-	-	40.01	0.99	-	1
Sep-25 8,000	5,309.00	-	-	-	36.13	0.98	-	7
Sep-25 9,000	4,329.00	-	-	-	32.26	0.97	-	1
Sep-25 9,300	4,037.00	-	-	-	31.10	0.97	-	1
Sep-25 9,400	3,940.00	-	-	-	30.71	0.96	-	2
Sep-25 9,600	3,746.00	-	-	-	29.94	0.96	-	1
Sep-25 10,000	3,361.00	-	-	-	28.39	0.95	-	1
Sep-25 10,400	2,980.00	-	-	-	26.84	0.93	-	1
Sep-25 10,500	2,885.00	-	-	-	26.45	0.93	-	1
Sep-25 10,800	2,603.00	-	-	-	25.29	0.91	-	1
Sep-25 11,000	2,418.00	-	-	-	24.52	0.90	-	4
Sep-25 11,300	2,142.00	-	-	-	23.35	0.88	-	32
Sep-25 11,400	2,052.00	-	-	-	22.97	0.87	-	2
Sep-25 11,500	1,962.00	-	-	-	22.58	0.86	-	4
Sep-25 11,600	1,872.00	-	-	-	22.19	0.85	-	2
Sep-25 11,700	1,784.00	-	-	-	21.81	0.84	-	1
Sep-25 11,800	1,696.00	-	-	-	21.42	0.83	-	3
Sep-25 11,900	1,609.00	-	-	-	21.03	0.82	-	2
Sep-25 12,000	1,523.00	-	-	-	20.64	0.80	-	28
Sep-25 12,200	1,355.00	-	-	-	19.87	0.77	-	3
Sep-25 12,300	1,272.00	-	-	-	19.48	0.76	-	1
Sep-25 12,400	1,191.00	-	-	-	19.09	0.74	-	1
Sep-25 12,500	1,111.00	-	-	-	18.71	0.72	-	5
Sep-25 12,600	1,033.00	-	-	-	18.32	0.70	-	5
Sep-25 12,700	956.00	-	-	-	17.93	0.68	-	1
Sep-25 12,800	882.00	-	-	-	17.55	0.66	-	8
Sep-25 12,900	809.00	-	-	-	17.16	0.64	-	2
Sep-25 13,000	738.00	-	-	-	16.77	0.61	-	19
Sep-25 13,100	670.00	-	-	-	16.38	0.59	-	1
Sep-25 13,200	604.00	-	-	-	16.00	0.56	-	2
Sep-25 13,400	484.00	-	-	-	15.33	0.50	-	22
Sep-25 13,500	433.00	-	-	-	15.14	0.47	-	7
Sep-25 13,600	385.00	400.00	400.00	400.00	14.94	0.43	1	11
Sep-25 13,700	341.00	-	-	-	14.74	0.40	-	3
Sep-25 13,800	299.00	-	-	-	14.54	0.37	-	22
Sep-25 13,900	261.00	-	-	-	14.35	0.34	-	2
Sep-25 14,000	226.00	-	-	-	14.15	0.31	-	16
Sep-25 14,100	194.00	-	-	-	13.95	0.28	-	1
Sep-25 14,200	165.00	-	-	-	13.75	0.25	-	25
Sep-25 14,300	139.00	-	-	-	13.56	0.22	-	1
Sep-25 14,400	116.00	-	-	-	13.36	0.19	-	1
Sep-25 14,500	96.00	-	-	-	13.16	0.17	-	1
Dec-25 6,600	6,592.00	-	-	-	37.83	0.98	-	3
Dec-25 7,300	5,909.00	-	-	-	35.54	0.97	-	39
Dec-25 7,400	5,811.00	-	-	-	35.21	0.97	-	35
Dec-25 7,500	5,714.00	-	-	-	34.89	0.97	-	36
Dec-25 7,600	5,617.00	-	-	-	34.56	0.97	-	31
Dec-25 8,400	4,844.00	-	-	-	31.95	0.96	-	1
Dec-25 8,600	4,652.00	-	-	-	31.29	0.96	-	5,000
Dec-25 9,000	4,271.00	-	-	-	29.99	0.95	-	400
Dec-25 9,400	3,892.00	-	-	-	28.68	0.93	-	1
Dec-25 9,500	3,798.00	-	-	-	28.35	0.93	-	20
Dec-25 9,600	3,704.00	-	-	-	28.03	0.93	-	20
Dec-25 9,800	3,518.00	-	-	-	27.37	0.92	-	1
Dec-25 10,000	3,332.00	-	-	-	26.72	0.91	-	1
Dec-25 10,100	3,240.00	-	-	-	26.39	0.91	-	1
Dec-25 10,200	3,148.00	-	-	-	26.07	0.90	-	2
Dec-25 10,400	2,965.00	-	-	-	25.41	0.89	-	1
Dec-25 10,600	2,784.00	-	-	-	24.76	0.88	-	18,000
Dec-25 10,800	2,604.00	-	-	-	24.10	0.86	-	32
Dec-25 11,000	2,427.00	-	-	-	23.45	0.85	-	10,003
Dec-25 11,100	2,339.00	-	-	-	23.12	0.84	-	1,500
Dec-25 11,200	2,252.00	-	-	-	22.80	0.83	-	1,000
Dec-25 11,300	2,166.00	-	-	-	22.47	0.82	-	6,001
Dec-25 11,400	2,080.00	-	-	-	22.14	0.82	-	15,002
Dec-25 11,500	1,995.00	-	-	-	21.82	0.81	-	1,506
Dec-25 11,600	1,910.00	-	-	-	21.49	0.79	-	11,001
Dec-25 11,700	1,827.00	-	-	-	21.16	0.78	-	5
Dec-25 11,800	1,744.00	-	-	-	20.84	0.77	-	3,001
Dec-25 11,900	1,662.00	-	-	-	20.51	0.76	-	5,022
Dec-25 12,000	1,582.00	-	-	-	20.18	0.75	-	24
Dec-25 12,200	1,423.00	-	-	-	19.53	0.72	-	2
Dec-25 12,300	1,346.00	-	-	-	19.20	0.70	-	9
Dec-25 12,400	1,270.00	-	-	-	18.88	0.69	-	15
Dec-25 12,500	1,195.00	-	-	-	18.55	0.67	-	2
Dec-25 12,600	1,121.00	-	-	-	18.22	0.66	-	1
Dec-25 12,800	979.00	-	-	-	17.57	0.62	-	4
Dec-25 12,900	910.00	-	-	-	17.24	0.60	-	9
Dec-25 13,000	844.00	-	-	-	16.92	0.58	-	25
Dec-25 13,100	779.00	-	-	-	16.59	0.56	-	4
Dec-25 13,200	716.00	-	-	-	16.26	0.53	-	3
Dec-25 13,300	657.00	-	-	-	15.99	0.51	-	21
Dec-25 13,400	605.00	-	-	-	15.81	0.49	-	8
Dec-25 13,500	554.00	-	-	-	15.62	0.46	-	9
Dec-25 13,600	506.00	-	-	-	15.44	0.44	-	9
Dec-25 13,700	461.00	-	-	-	15.26	0.41	-	21
Dec-25 13,900	377.00	-	-	-	14.89	0.37	-	1
Dec-25 14,000	339.00	-	-	-	14.71	0.34	-	8
Dec-25 14,100	302.00	-	-	-	14.52	0.32	-	4
Dec-25 14,200	269.00	-	-	-	14.34	0.29	-	20
Dec-25 14,400	209.00	-	-	-	13.97	0.25	-	1
Dec-25 14,500	183.00	170.00	170.00	170.00	13.79	0.23	5	5
Dec-25 14,600	159.00	-	-	-	13.61	0.20	-	20
Dec-25 14,700	137.00	-	-	-	13.42	0.18	-	2
Dec-25 14,800	117.00	-	-	-	13.24	0.16	-	20
Mar-26 9,000	4,275.00	-	-	-	28.17	0.93	-	5
Mar-26 10,100	3,267.00	-	-	-	24.99	0.88	-	1
Mar-26 10,500	2,911.00	2,921.00	2,921.00	2,921.00	23.83	0.86	1	1
Mar-26 12,400	1,356.00	-	-	-	18.33	0.67	-	1
Mar-26 12,800	1,072.00	-	-	-	17.17	0.60	-	1
Mar-26 12,900	1,005.00	-	-	-	16.88	0.59	-	1
Mar-26 13,000	940.00	-	-	-	16.59	0.57	-	1
Mar-26 13,600	604.00	-	-	-	15.27	0.45	-	2
Mar-26 13,700	557.00	-	-	-	15.09	0.43	-	1
Mar-26 14,300	319.00	-	-	-	14.05	0.30	-	1
Mar-26 14,500	257.00	-	-	-	13.70	0.26	-	1
Jun-26 11,400	2,087.00	-	-	-	20.85	0.75	-	32
Jun-26 14,900	174.00	-	-	-	12.88	0.19	-	2
Sep-26 12,200	1,508.00	-	-	-	18.50	0.64	-	32
Dec-26 8,300	4,677.00	-	-	-	27.84	0.90	-	655
Dec-26 8,600	4,411.00	-	-	-	27.12	0.89	-	1,250
Dec-26 10,500	2,807.00	-	-	-	22.61	0.78	-	30
Dec-26 12,200	1,540.00	-	-	-	18.58	0.62	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 11,800	-	-	-	-	29.71	-	-	2
May-25 w1 12,000	-	-	-	-	28.52	-	-	11
May-25 w1 12,050	-	-	-	-	28.22	-	-	2
May-25 w1 12,100	-	-	-	-	27.92	-	-	2
May-25 w1 12,350	-	-	-	-	26.43	-	-	1
May-25 w1 12,400	-	-	-	-	26.14	-	-	11
May-25 w1 12,500	1.00	-	-	-	25.54	-0.01	-	2
May-25 w1 12,550	1.00	-	-	-	25.24	-0.01	-	1
May-25 w1 12,600	1.00	-	-	-	24.95	-0.01	-	2
May-25 w1 12,700	2.00	-	-	-	24.35	-0.02	-	1
May-25 w1 12,750	3.00	-	-	-	24.05	-0.03	-	1
May-25 w1 12,800	5.00	-	-	-	23.76	-0.03	-	3
May-25 w1 12,850	6.00	-	-	-	23.46	-0.05	-	1
May-25 w1 12,900	9.00	-	-	-	23.16	-0.06	-	1
May-25 w1 12,950	12.00	-	-	-	22.86	-0.08	-	1
May-25 w1 13,000	16.00	25.00	26.00	25.00	22.57	-0.10	2	3
May-25 w1 13,025	19.00	-	-	-	22.42	-0.12	-	1
May-25 w1 13,050	21.00	25.00	25.00	25.00	22.27	-0.13	1	1
May-25 w1 13,075	25.00	-	-	-	22.12	-0.15	-	1
May-25 w1 13,100	28.00	39.00	39.00	39.00	21.97	-0.17	2	2
May-25 w1 13,150	37.00	50.00	50.00	50.00	21.67	-0.21	1	2
May-25 w1 13,175	42.00	47.00	55.00	45.00	21.53	-0.23	6	1
May-25 w1 13,200	48.00	50.00	50.00	45.00	21.38	-0.26	2	9
May-25 w1 13,225	54.00	-	-	-	21.23	-0.28	-	4
May-25 w1 13,250	61.00	-	-	-	21.08	-0.31	-	2
May-25 w1 13,325	86.00	-	-	-	20.63	-0.41	-	1
May-25 w1 13,375	107.00	97.00	97.00	97.00	20.34	-0.47	1	1
May-25 w1 13,425	131.00	132.00	132.00	132.00	20.16	-0.54	7	7
May-25 w2 12,000	1.00	-	-	-	25.99	-0.01	-	2
May-25 w2 12,250	4.00	-	-	-	24.53	-0.02	-	2
May-25 w2 12,400	6.00	-	-	-	23.64	-0.03	-	1
May-25 w2 12,550	11.00	-	-	-	22.76	-0.05	-	1
May-25 w2 12,600	13.00	-	-	-	22.47	-0.06	-	1
May-25 w2 12,700	18.00	-	-	-	21.88	-0.08	-	2
May-25 w2 12,750	22.00	23.00	23.00	23.00	21.59	-0.09	1	1
May-25 w2 12,800	26.00	-	-	-	21.30	-0.11	-	1
May-25 w2 12,850	31.00	-	-	-	21.00	-0.12	-	1
May-25 w2 12,900	36.00	-	-	-	20.71	-0.14	-	2
May-25 w2 12,950	43.00	-	-	-	20.41	-0.17	-	1
May-25 w2 13,000	51.00	-	-	-	20.12	-0.19	-	1
May-25 w2 13,050	59.00	-	-	-	19.83	-0.22	-	2
May-25 w2 13,100	69.00	75.00	75.00	75.00	19.53	-0.25	1	3
May-25 w2 13,150	81.00	77.00	77.00	70.00	19.24	-0.28	2	2
May-25 w2 13,250	110.00	100.00	106.00	100.00	18.65	-0.36	3	2
May-25 w2 13,350	146.00	-	-	-	18.07	-0.45	-	1
May-25 w2 13,450	193.00	-	-	-	17.66	-0.54	-	2
May-25 10,000	-	-	-	-	37.04	-	-	1
May-25 10,600	-	-	-	-	33.60	-	-	1
May-25 10,800	-	-	-	-	32.45	-	-	53
May-25 11,000	1.00	-	-	-	31.30	-	-	3
May-25 11,100	1.00	-	-	-	30.72	-	-	5
May-25 11,200	1.00	-	-	-	30.15	-	-	22
May-25 11,300	1.00	-	-	-	29.58	-	-	51
May-25 11,500	2.00	-	-	-	28.43	-0.01	-	5
May-25 11,550	2.00	-	-	-	28.14	-0.01	-	6
May-25 11,600	3.00	-	-	-	27.85	-0.01	-	39
May-25 11,650	3.00	-	-	-	27.56	-0.01	-	7
May-25 11,700	3.00	-	-	-	27.28	-0.01	-	8
May-25 11,750	4.00	-	-	-	26.99	-0.01	-	1
May-25 11,800	4.00	-	-	-	26.70	-0.02	-	9
May-25 11,850	5.00	-	-	-	26.42	-0.02	-	1
May-25 11,900	6.00	-	-	-	26.13	-0.02	-	1
May-25 11,950	6.00	-	-	-	25.84	-0.02	-	5
May-25 12,000	7.00	-	-	-	25.55	-0.02	-	18
May-25 12,100	9.00	-	-	-	24.98	-0.03	-	6
May-25 12,150	11.00	-	-	-	24.69	-0.04	-	1
May-25 12,200	12.00	-	-	-	24.40	-0.04	-	17
May-25 12,250	14.00	-	-	-	24.12	-0.05	-	3
May-25 12,300	15.00	-	-	-	23.83	-0.05	-	15
May-25 12,350	18.00	-	-	-	23.54	-0.06	-	1
May-25 12,400	20.00	-	-	-	23.26	-0.06	-	25
May-25 12,450	23.00	28.00	28.00	21.00	22.97	-0.07	84	75
May-25 12,500	25.00	-	-	-	22.68	-0.08	-	20
May-25 12,550	29.00	-	-	-	22.39	-0.09	-	1
May-25 12,600	33.00	33.00	33.00	30.00	22.11	-0.10	4	13
May-25 12,650	37.00	-	-	-	21.82	-0.11	-	9
May-25 12,700	42.00	-	-	-	21.53	-0.13	-	12
May-25 12,750	47.00	41.00	45.00	41.00	21.24	-0.14	2	5
May-25 12,800	53.00	-	-	-	20.96	-0.16	-	12
May-25 12,850	60.00	-	-	-	20.67	-0.18	-	2
May-25 12,900	67.00	62.00	69.00	62.00	20.38	-0.19	9	25
May-25 12,950	76.00	68.00	81.00	68.00	20.10	-0.22	4	10
May-25 13,000	85.00	88.00	89.00	80.00	19.81	-0.24	5	36
May-25 13,050	96.00	-	-	-	19.52	-0.26	-	1
May-25 13,100	107.00	95.00	95.00	95.00	19.23	-0.29	1	9
May-25 13,150	121.00	-	-	-	18.95	-0.32	-	3
May-25 13,200	135.00	-	-	-	18.66	-0.35	-	11
May-25 13,250	151.00	-	-	-	18.37	-0.38	-	2
May-25 13,300	168.00	158.00	165.00	158.00	18.08	-0.42	2	30
May-25 13,350	187.00	170.00	170.00	170.00	17.80	-0.45	2	2
May-25 13,400	208.00	-	-	-	17.51	-0.49	-	6
May-25 13,450	233.00	220.00	220.00	220.00	17.39	-0.53	1	1
May-25 13,500	260.00	-	-	-	17.28	-0.57	-	6
May-25 13,800	460.00	458.00	458.00	454.00	16.59	-0.78	28	28
Jun-25 6,600	-	-	-	-	47.44	-	-	1
Jun-25 7,000	-	-	-	-	45.59	-	-	501
Jun-25 7,700	-	-	-	-	42.36	-	-	3
Jun-25 8,000	-	-	-	-	40.97	-	-	2
Jun-25 8,100	-	-	-	-	40.51	-	-	3
Jun-25 8,400	-	-	-	-	39.12	-	-	1
Jun-25 8,500	-	-	-	-	38.66	-	-	1
Jun-25 9,000	1.00	-	-	-	36.34	-	-	6
Jun-25 9,100	1.00	-	-	-	35.88	-	-	32
Jun-25 9,200	1.00	-	-	-	35.42	-	-	17
Jun-25 9,300	1.00	-	-	-	34.96	-	-	9
Jun-25 9,400	2.00	-	-	-	34.49	-	-	15
Jun-25 9,500	2.00	-	-	-	34.03	-	-	6
Jun-25 9,600	2.00	-	-	-	33.57	-	-	7
Jun-25 9,700	2.00	-	-	-	33.11	-	-	3
Jun-25 9,800	3.00	-	-	-	32.64	-0.01	-	8
Jun-25 9,900	3.00	-	-	-	32.18	-0.01	-	25
Jun-25 10,000	4.00	-	-	-	31.72	-0.01	-	525
Jun-25 10,100	4.00	-	-	-	31.26	-0.01	-	25
Jun-25 10,200	5.00	-	-	-	30.79	-0.01	-	17
Jun-25 10,300	6.00	-	-	-	30.33	-0.01	-	16
Jun-25 10,400	6.00	-	-	-	29.87	-0.01	-	19
Jun-25 10,500	7.00	-	-	-	29.41	-0.01	-	17
Jun-25 10,600	8.00	-	-	-	28.94	-0.01	-	22
Jun-25 10,700	9.00	-	-	-	28.48	-0.02	-	11
Jun-25 10,800	11.00	-	-	-	28.02	-0.02	-	12
Jun-25 10,900	12.00	-	-	-	27.56	-0.02	-	20
Jun-25 11,000	14.00	-	-	-	27.09	-0.03	-	50
Jun-25 11,100	16.00	-	-	-	26.63	-0.03	-	7
Jun-25 11,200	18.00	-	-	-	26.17	-0.03	-	14
Jun-25 11,300	20.00	-	-	-	25.71	-0.04	-	12
Jun-25 11,400	23.00	-	-	-	25.24	-0.04	-	5
Jun-25 11,500	27.00	-	-	-	24.78	-0.05	-	70
Jun-25 11,600	30.00	-	-	-	24.32	-0.06	-	7
Jun-25 11,700	35.00	-	-	-	23.86	-0.06	-	254
Jun-25 11,750	37.00	38.00	38.00	38.00	23.62	-0.07	29	29
Jun-25 11,800	39.00	-	-	-	23.39	-0.07	-	2,004
Jun-25 11,900	45.00	-	-	-	22.93	-0.08	-	251
Jun-25 12,000	51.00	49.00	49.00	49.00	22.47	-0.09	1	20,017
Jun-25 12,100	59.00	52.00	52.00	52.00	22.01	-0.10	1	102
Jun-25 12,150	62.00	-	-	-	21.77	-0.11	-	2
Jun-25 12,200	67.00	67.00	67.00	67.00	21.54	-0.12	1	65
Jun-25 12,300	76.00	-	-	-	21.08	-0.13	-	2
Jun-25 12,350	82.00	-	-	-	20.85	-0.14	-	1
Jun-25 12,400	87.00	-	-	-	20.62	-0.15	-	9
Jun-25 12,500	100.00	98.00	98.00	98.00	20.16	-0.17	2	23
Jun-25 12,600	114.00	-	-	-	19.69	-0.19	-	7
Jun-25 12,650	121.00	-	-	-	19.46	-0.21	-	1
Jun-25 12,700	130.00	-	-	-	19.23	-0.22	-	1
Jun-25 12,800	148.00	-	-	-	18.77	-0.25	-	19
Jun-25 12,850	158.00	-	-	-	18.54	-0.26	-	3
Jun-25 12,900	169.00	-	-	-	18.31	-0.28	-	202
Jun-25 12,950	181.00	-	-	-	18.07	-0.30	-	3
Jun-25 13,000	193.00	185.00	185.00	185.00	17.84	-0.31	1	26
Jun-25 13,100	220.00	-	-	-	17.38	-0.35	-	3
Jun-25 13,200	251.00	259.00	260.00	259.00	16.92	-0.39	2	3
Jun-25 13,300	286.00	286.00	286.00	286.00	16.46	-0.44	1	31
Jun-25 13,350	304.00	300.00	300.00	300.00	16.22	-0.46	3	4
Jun-25 13,400	325.00	315.00	315.00	315.00	15.99	-0.48	1	3
Jun-25 13,500	372.00	370.00	370.00	360.00	15.71	-0.53	2	20
Jun-25 13,600	425.00	-	-	-	15.45	-0.58	-	1
Jun-25 13,700	482.00	-	-	-	15.18	-0.63	-	2
Jun-25 13,750	513.00	-	-	-	15.04	-0.66	-	2
Jun-25 13,800	545.00	-	-	-	14.91	-0.68	-	2
Jun-25 13,950	649.00	-	-	-	14.51	-0.75	-	1
Jun-25 14,050	724.00	-	-	-	14.24	-0.79	-	1
Jun-25 14,200	844.00	-	-	-	13.83	-0.85	-	1
Jul-25 11,700	73.00	-	-	-	22.54	-0.10	-	1
Jul-25 13,000	280.00	-	-	-	16.82	-0.37	-	1
Sep-25 6,400	2.00	-	-	-	41.36	-	-	1
Sep-25 6,600	2.00	-	-	-	40.59	-	-	2
Sep-25 6,900	3.00	-	-	-	39.42	-	-	1
Sep-25 8,000	8.00	-	-	-	35.16	-0.01	-	1
Sep-25 8,400	12.00	-	-	-	33.62	-0.01	-	1
Sep-25 8,500	13.00	-	-	-	33.23	-0.01	-	10
Sep-25 8,600	14.00	-	-	-	32.84	-0.01	-	2
Sep-25 8,700	15.00	-	-	-	32.45	-0.01	-	7
Sep-25 8,800	16.00	-	-	-	32.07	-0.02	-	7
Sep-25 8,900	17.00	-	-	-	31.68	-0.02	-	12
Sep-25 9,000	19.00	-	-	-	31.29	-0.02	-	13
Sep-25 9,100	20.00	-	-	-	30.90	-0.02	-	5
Sep-25 9,200	22.00	-	-	-	30.52	-0.02	-	5
Sep-25 9,300	24.00	-	-	-	30.13	-0.02	-	2
Sep-25 9,400	25.00	-	-	-	29.74	-0.03	-	3
Sep-25 9,500	27.00	-	-	-	29.36	-0.03	-	5
Sep-25 9,700	32.00	-	-	-	28.58	-0.03	-	5
Sep-25 9,800	34.00	-	-	-	28.19	-0.03	-	5
Sep-25 9,900	37.00	-	-	-	27.81	-0.04	-	27
Sep-25 10,000	40.00	-	-	-	27.42	-0.04	-	7
Sep-25 10,100	43.00	-	-	-	27.03	-0.04	-	7
Sep-25 10,200	46.00	-	-	-	26.64	-0.05	-	6
Sep-25 10,300	49.00	-	-	-	26.26	-0.05	-	11
Sep-25 10,400	53.00	-	-	-	25.87	-0.05	-	18
Sep-25 10,500	57.00	-	-	-	25.48	-0.06	-	7
Sep-25 10,600	61.00	-	-	-	25.10	-0.06	-	13
Sep-25 10,700	66.00	-	-	-	24.71	-0.07	-	16
Sep-25 10,800	71.00	-	-	-	24.32	-0.07	-	5
Sep-25 10,900	76.00	-	-	-	23.93	-0.08	-	10
Sep-25 11,000	82.00	-	-	-	23.55	-0.08	-	105
Sep-25 11,100	88.00	-	-	-	23.16	-0.09	-	100
Sep-25 11,200	95.00	-	-	-	22.77	-0.10	-	8
Sep-25 11,300	102.00	-	-	-	22.38	-0.11	-	2
Sep-25 11,500	118.00	-	-	-	21.61	-0.12	-	3
Sep-25 11,600	127.00	-	-	-	21.22	-0.13	-	2
Sep-25 11,700	137.00	-	-	-	20.84	-0.14	-	4
Sep-25 11,800	148.00	-	-	-	20.45	-0.15	-	2
Sep-25 11,900	159.00	-	-	-	20.06	-0.17	-	2
Sep-25 12,000	171.00	-	-	-	19.67	-0.18	-	62
Sep-25 12,100	185.00	186.00	186.00	186.00	19.29	-0.19	1	1
Sep-25 12,200	199.00	204.00	204.00	204.00	18.90	-0.21	1	2
Sep-25 12,300	215.00	-	-	-	18.51	-0.22	-	2
Sep-25 12,400	231.00	-	-	-	18.12	-0.24	-	4
Sep-25 12,500	250.00	-	-	-	17.74	-0.26	-	3
Sep-25 12,600	270.00	272.00	272.00	272.00	17.35	-0.28	2	4
Sep-25 12,700	292.00	297.00	297.00	297.00	16.96	-0.30	1	7
Sep-25 12,800	315.00	325.00	325.00	325.00	16.58	-0.32	1	2
Sep-25 12,900	341.00	-	-	-	16.19	-0.35	-	2
Sep-25 13,000	369.00	-	-	-	15.80	-0.38	-	17
Sep-25 13,200	432.00	-	-	-	15.03	-0.43	-	2
Sep-25 13,400	510.00	525.00	525.00	525.00	14.36	-0.50	1	1
Sep-25 13,500	559.00	623.00	623.00	623.00	14.17	-0.53	5	6
Sep-25 13,800	724.00	-	-	-	13.57	-0.63	-	1
Sep-25 14,000	851.00	830.00	835.00	830.00	13.18	-0.70	2	18
Sep-25 14,200	991.00	-	-	-	12.78	-0.76	-	2
Sep-25 14,400	1,145.00	-	-	-	12.39	-0.82	-	3
Dec-25 6,500	7.00	-	-	-	36.51	-0.01	-	1
Dec-25 6,600	8.00	-	-	-	36.19	-0.01	-	2
Dec-25 6,900	10.00	-	-	-	35.21	-0.01	-	1
Dec-25 7,000	11.00	-	-	-	34.88	-0.01	-	711
Dec-25 7,400	15.00	-	-	-	33.57	-0.01	-	2
Dec-25 7,600	17.00	-	-	-	32.92	-0.01	-	2
Dec-25 7,900	21.00	-	-	-	31.94	-0.02	-	4
Dec-25 8,000	23.00	-	-	-	31.61	-0.02	-	10
Dec-25 8,100	25.00	-	-	-	31.29	-0.02	-	1
Dec-25 8,300	29.00	-	-	-	30.63	-0.02	-	5
Dec-25 8,600	35.00	-	-	-	29.65	-0.03	-	5,002
Dec-25 8,700	38.00	-	-	-	29.33	-0.03	-	1
Dec-25 8,900	43.00	-	-	-	28.67	-0.03	-	2
Dec-25 9,000	46.00	-	-	-	28.35	-0.03	-	503
Dec-25 9,100	49.00	-	-	-	28.02	-0.04	-	1
Dec-25 9,400	59.00	-	-	-	27.04	-0.05	-	1
Dec-25 9,500	63.00	-	-	-	26.71	-0.05	-	9
Dec-25 9,600	67.00	-	-	-	26.39	-0.05	-	2
Dec-25 9,900	80.00	-	-	-	25.41	-0.06	-	1
Dec-25 10,000	85.00	-	-	-	25.08	-0.07	-	6
Dec-25 10,100	91.00	-	-	-	24.75	-0.07	-	1
Dec-25 10,200	97.00	-	-	-	24.43	-0.08	-	2
Dec-25 10,500	115.00	-	-	-	23.44	-0.09	-	12
Dec-25 10,600	123.00	-	-	-	23.12	-0.10	-	18,000
Dec-25 10,800	138.00	-	-	-	22.46	-0.11	-	33
Dec-25 10,900	146.00	-	-	-	22.14	-0.12	-	1
Dec-25 11,000	155.00	-	-	-	21.81	-0.12	-	10,003
Dec-25 11,100	165.00	-	-	-	21.48	-0.13	-	1,500
Dec-25 11,200	175.00	-	-	-	21.16	-0.14	-	1,000
Dec-25 11,300	186.00	-	-	-	20.83	-0.15	-	6,000
Dec-25 11,400	197.00	-	-	-	20.50	-0.16	-	15,002
Dec-25 11,500	209.00	-	-	-	20.18	-0.17	-	1,503
Dec-25 11,600	222.00	-	-	-	19.85	-0.18	-	11,001
Dec-25 11,700	235.00	-	-	-	19.52	-0.19	-	1
Dec-25 11,800	250.00	-	-	-	19.20	-0.20	-	3,007
Dec-25 11,900	265.00	-	-	-	18.87	-0.21	-	5,001
Dec-25 12,000	281.00	280.00	280.00	280.00	18.54	-0.23	3	14
Dec-25 12,100	299.00	300.00	306.00	300.00	18.22	-0.24	2	1
Dec-25 12,200	317.00	326.00	328.00	326.00	17.89	-0.25	2	1
Dec-25 12,500	380.00	-	-	-	16.91	-0.30	-	10
Dec-25 12,700	430.00	-	-	-	16.26	-0.34	-	102
Dec-25 13,000	517.00	-	-	-	15.28	-0.41	-	2,018
Dec-25 13,100	550.00	-	-	-	14.95	-0.43	-	1
Dec-25 13,200	586.00	-	-	-	14.62	-0.46	-	1
Dec-25 13,300	626.00	-	-	-	14.35	-0.48	-	1
Dec-25 13,400	672.00	-	-	-	14.17	-0.51	-	2
Dec-25 13,600	772.00	-	-	-	13.80	-0.56	-	2
Dec-25 14,200	1,137.00	-	-	-	12.70	-0.72	-	1
Mar-26 8,000	39.00	-	-	-	29.36	-0.03	-	4
Mar-26 8,500	54.00	-	-	-	27.92	-0.04	-	6
Mar-26 9,900	121.00	-	-	-	23.87	-0.08	-	1
Mar-26 10,000	127.00	-	-	-	23.58	-0.08	-	6
Mar-26 10,200	142.00	-	-	-	23.00	-0.09	-	1
Mar-26 11,600	295.00	-	-	-	18.95	-0.20	-	1
Mar-26 11,800	327.00	-	-	-	18.37	-0.22	-	3
Mar-26 13,000	614.00	655.00	655.00	655.00	14.89	-0.41	1	1
Mar-26 13,200	684.00	-	-	-	14.32	-0.46	-	2
Mar-26 13,500	818.00	-	-	-	13.74	-0.52	-	1
Mar-26 15,000	1,812.00	-	-	-	11.14	-0.85	-	7
Mar-26 15,200	1,982.00	-	-	-	10.79	-0.89	-	3
Mar-26 15,300	2,069.00	-	-	-	10.62	-0.90	-	2
Mar-26 15,400	2,158.00	2,070.00	2,078.00	2,070.00	10.44	-0.91	2	2
Mar-26 15,500	2,248.00	-	-	-	10.27	-0.93	-	2
Jun-26 8,000	63.00	-	-	-	28.04	-0.04	-	300
Jun-26 9,500	141.00	-	-	-	23.99	-0.08	-	350
Jun-26 10,200	200.00	-	-	-	22.10	-0.12	-	1
Jun-26 11,300	337.00	-	-	-	19.13	-0.20	-	32
Jun-26 11,400	353.00	-	-	-	18.86	-0.21	-	32
Jun-26 11,500	370.00	-	-	-	18.59	-0.22	-	32
Jun-26 11,600	388.00	-	-	-	18.32	-0.23	-	32
Dec-26 8,600	152.00	-	-	-	24.74	-0.07	-	1,250

STOCK OPTIONS

	Previous Close	124.20		28/04/25
	ACCIONA Close	126.60		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 115.00	12.17	12.90	12.90	12.90	34.02	0.91	1	-
May-25 125.00	4.40	-	-	-	30.75	0.59	-	1
Jun-25 120.00	9.83	-	-	-	29.99	0.71	-	10
Jun-25 125.00	6.61	-	-	-	28.76	0.58	-	4
Jun-25 130.00	4.12	-	-	-	28.00	0.43	-	2
Jun-25 135.00	2.40	-	-	-	27.48	0.30	-	10
Jun-25 150.00	0.25	-	-	-	25.90	0.05	-	1
Sep-25 105.00	22.83	-	-	-	32.25	0.90	-	1
Sep-25 110.00	18.56	-	-	-	31.27	0.84	-	126
Sep-25 125.00	8.21	-	-	-	28.35	0.55	-	6
Sep-25 145.00	1.87	-	-	-	26.64	0.18	-	5
Dec-25 115.00	16.00	-	-	-	29.49	0.71	-	1
Dec-25 125.00	10.17	-	-	-	27.94	0.53	-	1
Dec-25 135.00	6.20	-	-	-	27.20	0.38	-	1
Dec-25 140.00	4.76	-	-	-	26.91	0.31	-	4
Dec-25 145.00	3.55	-	-	-	26.62	0.25	-	3
Mar-26 120.00	14.29	13.15	13.15	13.15	27.61	0.60	1	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 105.00	0.04	-	-	-	37.27	-0.01	-	2
May-25 110.00	0.14	-	-	-	35.64	-0.03	-	2
May-25 115.00	0.44	-	-	-	34.01	-0.09	-	2
Jun-25 82.00	0.01	-	-	-	38.36	-	-	26
Jun-25 94.00	0.07	-	-	-	35.39	-0.01	-	1
Jun-25 98.00	0.13	-	-	-	34.40	-0.02	-	10
Jun-25 105.00	0.40	-	-	-	32.67	-0.06	-	5
Jun-25 115.00	1.51	-	-	-	30.19	-0.18	-	5
Sep-25 82.00	0.28	-	-	-	34.49	-0.03	-	188
Sep-25 94.00	1.00	-	-	-	32.15	-0.08	-	5
Sep-25 100.00	1.72	-	-	-	30.98	-0.13	-	5
Sep-25 120.00	7.18	-	-	-	27.09	-0.43	-	5
Dec-25 82.00	0.73	-	-	-	32.91	-0.05	-	230
Dec-25 100.00	2.97	-	-	-	30.11	-0.17	-	1
Dec-25 105.00	4.06	-	-	-	29.34	-0.22	-	1
Dec-25 115.00	7.15	-	-	-	27.78	-0.35	-	2
Dec-25 130.00	14.49	-	-	-	25.78	-0.58	-	4
Mar-26 82.00	1.11	-	-	-	31.00	-0.06	-	47
Mar-26 110.00	6.69	-	-	-	27.69	-0.29	-	2

	Previous Close	16.20		28/04/25
	ACCIONA ENERGIA Close	16.48		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 20.00	-	-	-	-	30.61	-	-	1
Jun-25 16.50	0.72	-	-	-	29.66	0.53	-	10
Sep-25 15.00	1.95	-	-	-	31.15	0.73	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 14.00	0.02	-	-	-	39.07	-0.03	-	5
May-25 15.00	0.09	-	-	-	37.90	-0.12	-	5
May-25 17.50	1.19	-	-	-	36.06	-0.76	-	3
Jun-25 14.00	0.15	-	-	-	34.75	-0.13	-	1
Jun-25 14.50	0.24	-	-	-	34.20	-0.19	-	20
Jun-25 15.00	0.37	-	-	-	33.66	-0.27	-	1
Jun-25 17.00	1.34	-	-	-	32.00	-0.65	-	1
Jun-25 18.50	2.53	-	-	-	31.88	-0.86	-	2
Jun-25 22.00	5.89	-	-	-	31.59	-0.99	-	4
Sep-25 18.50	2.82	-	-	-	30.40	-0.74	-	1
Mar-26 21.00	5.23	-	-	-	29.12	-0.81	-	15

	Previous Close	10.15		28/04/25
	ACERINOX Close	10.13		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.25	0.94	-	-	-	36.93	0.88	-	25
May-25 10.00	0.38	-	-	-	33.79	0.59	-	27
May-25 10.50	0.15	-	-	-	32.64	0.33	-	3
Jun-25 8.50	1.71	-	-	-	35.50	0.92	-	1
Jun-25 8.75	1.49	-	-	-	34.61	0.89	-	5
Jun-25 9.25	1.07	-	-	-	32.84	0.79	-	10
Jun-25 9.50	0.88	-	-	-	31.95	0.73	-	11
Jun-25 9.75	0.71	-	-	-	31.06	0.66	-	5
Jun-25 10.00	0.55	-	-	-	30.17	0.58	-	114
Jun-25 10.50	0.31	-	-	-	29.19	0.41	-	151
Jun-25 11.00	0.16	-	-	-	28.48	0.25	-	6
Jun-25 11.50	0.07	-	-	-	27.77	0.13	-	35
Jun-25 12.00	0.03	-	-	-	27.06	0.06	-	2
Jun-25 12.50	0.01	-	-	-	26.36	0.02	-	1
Jun-25 13.50	-	-	-	-	24.94	-	-	3
Jul-25 11.00	0.21	0.21	0.21	0.21	27.40	0.29	1	1
Jul-25 11.50	0.11	-	-	-	26.71	0.17	-	1
Sep-25 9.50	1.02	-	-	-	30.25	0.68	-	2
Sep-25 9.75	0.86	-	-	-	29.49	0.63	-	25
Sep-25 10.00	0.71	-	-	-	28.73	0.56	-	155
Sep-25 10.50	0.48	-	-	-	27.94	0.44	-	9
Sep-25 11.00	0.31	-	-	-	27.40	0.32	-	11
Sep-25 12.00	0.11	-	-	-	26.31	0.14	-	4
Dec-25 9.00	1.52	-	-	-	31.54	0.73	-	2
Dec-25 9.50	1.19	-	-	-	30.14	0.64	-	25
Dec-25 9.75	1.03	-	-	-	29.44	0.60	-	25
Dec-25 10.00	0.89	-	-	-	28.74	0.55	-	2
Dec-25 10.50	0.66	-	-	-	28.03	0.45	-	10
Dec-25 11.50	0.35	-	-	-	27.07	0.29	-	3
Dec-25 12.00	0.24	-	-	-	26.60	0.22	-	50
Dec-25 12.50	0.16	-	-	-	26.12	0.16	-	1
Dec-25 14.00	0.04	-	-	-	24.69	0.05	-	45
Mar-26 8.75	1.76	-	-	-	32.63	0.75	-	30
Mar-26 10.00	0.99	-	-	-	29.34	0.55	-	3
Mar-26 10.50	0.77	-	-	-	28.67	0.47	-	41
Mar-26 11.00	0.59	-	-	-	28.23	0.39	-	1
Jun-26 11.50	0.58	-	-	-	28.77	0.35	-	25
Jun-26 12.50	0.35	-	-	-	27.82	0.24	-	25
Dec-26 9.00	1.82	-	-	-	33.37	0.67	-	50
Dec-26 9.25	1.68	-	-	-	32.86	0.64	-	3
Dec-26 9.50	1.55	-	-	-	32.35	0.61	-	7
Dec-26 9.75	1.42	-	-	-	31.84	0.58	-	2
Jun-27 9.00	1.88	-	-	-	33.25	0.67	-	75
Jun-27 9.50	1.62	-	-	-	32.43	0.61	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 8.75	0.01	-	-	-	35.70	-0.03	-	1
May-25 9.00	0.02	-	-	-	34.65	-0.06	-	3
May-25 9.50	0.07	-	-	-	32.56	-0.17	-	1
May-25 9.75	0.13	-	-	-	31.52	-0.28	-	1
May-25 10.50	0.49	-	-	-	29.32	-0.70	-	2
May-25 11.00	0.89	-	-	-	28.50	-0.90	-	12
Jun-25 6.50	-	-	-	-	42.32	-	-	1
Jun-25 7.75	0.02	-	-	-	37.88	-0.03	-	1
Jun-25 8.25	0.04	-	-	-	36.10	-0.06	-	43
Jun-25 8.75	0.08	-	-	-	34.32	-0.11	-	80
Jun-25 9.00	0.11	-	-	-	33.44	-0.16	-	93
Jun-25 9.25	0.16	-	-	-	32.55	-0.21	-	3
Jun-25 9.50	0.22	-	-	-	31.66	-0.27	-	17
Jun-25 9.75	0.29	-	-	-	30.77	-0.34	-	416
Jun-25 10.00	0.39	-	-	-	29.88	-0.42	-	22
Jun-25 10.50	0.65	-	-	-	28.90	-0.60	-	14
Jun-25 11.00	1.00	-	-	-	28.19	-0.76	-	13
Sep-25 8.25	0.20	-	-	-	33.07	-0.16	-	15
Sep-25 8.50	0.25	-	-	-	32.31	-0.20	-	104
Sep-25 8.75	0.30	-	-	-	31.56	-0.24	-	40
Sep-25 9.00	0.37	-	-	-	30.80	-0.28	-	10
Sep-25 9.25	0.44	-	-	-	30.04	-0.33	-	261
Sep-25 9.50	0.54	-	-	-	29.29	-0.38	-	121
Sep-25 10.00	0.75	-	-	-	27.77	-0.49	-	39
Sep-25 10.50	1.04	-	-	-	26.98	-0.61	-	10
Sep-25 11.00	1.39	-	-	-	26.44	-0.72	-	3
Sep-25 13.50	3.63	-	-	-	23.72	-0.98	-	1
Dec-25 8.00	0.25	-	-	-	31.58	-0.16	-	1
Dec-25 8.50	0.35	-	-	-	30.18	-0.22	-	33
Dec-25 9.00	0.49	-	-	-	28.78	-0.30	-	46
Dec-25 9.25	0.56	-	-	-	28.08	-0.34	-	3
Dec-25 11.00	1.47	-	-	-	24.79	-0.68	-	27
Mar-26 7.00	0.19	-	-	-	32.27	-0.12	-	150
Mar-26 7.25	0.23	-	-	-	31.61	-0.14	-	150
Mar-26 7.50	0.27	-	-	-	30.95	-0.16	-	150
Mar-26 7.75	0.32	-	-	-	30.30	-0.18	-	150
Mar-26 8.50	0.50	-	-	-	28.32	-0.27	-	10
Mar-26 8.75	0.57	-	-	-	27.66	-0.31	-	1
Mar-26 9.00	0.66	-	-	-	27.00	-0.35	-	30
Mar-26 9.25	0.75	-	-	-	26.35	-0.39	-	23
Jun-27 8.75	0.93	-	-	-	22.03	-0.39	-	1

	Previous Close	53.75		28/04/25
	ACS Close	54.35		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 47.00	7.46	-	-	-	36.11	0.97	-	3
May-25 54.00	1.58	-	-	-	28.13	0.56	-	17
May-25 56.00	0.71	-	-	-	27.48	0.33	-	53
May-25 58.00	0.26	-	-	-	27.17	0.15	-	1
May-25 60.00	0.07	-	-	-	26.86	0.05	-	1
May-25 62.00	0.02	-	-	-	26.56	0.01	-	1
Jun-25 34.00	20.46	-	-	-	42.17	1.00	-	1
Jun-25 37.00	17.48	-	-	-	39.63	1.00	-	30
Jun-25 40.00	14.51	-	-	-	37.10	0.99	-	3
Jun-25 42.00	12.55	-	-	-	35.40	0.98	-	25
Jun-25 43.00	11.58	-	-	-	34.56	0.97	-	25
Jun-25 45.00	9.67	-	-	-	32.86	0.94	-	1
Jun-25 46.00	8.73	-	-	-	32.02	0.93	-	50
Jun-25 48.00	6.92	-	-	-	30.32	0.88	-	1
Jun-25 50.00	5.22	-	-	-	28.63	0.80	-	1
Jun-25 54.00	2.37	-	-	-	25.25	0.56	-	26
Jun-25 56.00	1.44	-	-	-	24.83	0.41	-	27
Sep-25 36.00	18.51	-	-	-	37.72	0.99	-	25
Sep-25 45.00	9.94	-	-	-	31.70	0.90	-	1
Sep-25 46.00	9.06	-	-	-	31.03	0.87	-	51
Sep-25 47.00	8.20	-	-	-	30.36	0.85	-	2
Sep-25 48.00	7.38	-	-	-	29.70	0.81	-	2
Sep-25 49.00	6.59	-	-	-	29.03	0.78	-	1
Sep-25 50.00	5.81	-	-	-	28.36	0.74	-	3
Sep-25 52.00	4.42	-	-	-	27.02	0.64	-	1
Sep-25 54.00	3.20	-	-	-	25.68	0.54	-	27
Sep-25 56.00	2.31	-	-	-	25.34	0.43	-	31
Sep-25 58.00	1.64	-	-	-	25.20	0.34	-	75
Sep-25 60.00	1.14	-	-	-	25.07	0.25	-	26
Sep-25 66.00	0.33	-	-	-	24.66	0.09	-	1
Dec-25 18.00	36.41	-	-	-	46.82	1.00	-	2
Dec-25 31.00	23.46	-	-	-	39.09	1.00	-	3
Dec-25 33.00	21.49	-	-	-	37.90	0.99	-	3
Dec-25 35.00	19.52	-	-	-	36.71	0.99	-	25
Dec-25 36.00	18.55	-	-	-	36.12	0.98	-	25
Dec-25 37.00	17.58	-	-	-	35.52	0.97	-	25
Dec-25 38.00	16.61	-	-	-	34.93	0.97	-	25
Dec-25 39.00	15.67	-	-	-	34.33	0.96	-	25
Dec-25 40.00	14.74	-	-	-	33.74	0.94	-	31
Dec-25 41.00	13.81	-	-	-	33.14	0.93	-	26
Dec-25 43.00	12.03	-	-	-	31.95	0.89	-	1
Dec-25 44.00	11.17	-	-	-	31.36	0.87	-	3
Dec-25 46.00	9.48	-	-	-	30.17	0.82	-	1
Dec-25 48.00	7.95	-	-	-	28.98	0.75	-	1
Dec-25 49.00	7.19	-	-	-	28.38	0.72	-	1
Dec-25 50.00	6.51	-	-	-	27.79	0.68	-	2
Dec-25 52.00	5.20	-	-	-	26.60	0.61	-	1
Dec-25 54.00	4.06	-	-	-	25.41	0.53	-	4
Dec-25 56.00	3.17	-	-	-	25.09	0.45	-	3
Dec-25 58.00	2.50	-	-	-	24.95	0.38	-	1
Dec-25 68.00	0.61	-	-	-	24.28	0.13	-	25
Dec-25 70.00	0.43	-	-	-	24.14	0.10	-	75
Dec-25 72.00	0.31	-	-	-	24.01	0.07	-	25
Mar-26 35.00	19.53	-	-	-	34.87	0.98	-	25
Mar-26 36.00	18.56	-	-	-	34.35	0.98	-	25
Mar-26 37.00	17.61	-	-	-	33.82	0.96	-	25
Mar-26 38.00	16.67	-	-	-	33.30	0.95	-	25
Mar-26 39.00	15.73	-	-	-	32.78	0.94	-	25
Mar-26 41.00	13.94	-	-	-	31.74	0.91	-	10
Mar-26 48.00	8.32	-	-	-	28.09	0.73	-	25
Mar-26 49.00	7.62	-	-	-	27.57	0.69	-	25
Mar-26 52.00	5.70	-	-	-	26.01	0.60	-	25
Mar-26 54.00	4.61	-	-	-	24.96	0.53	-	27
Mar-26 56.00	3.71	-	-	-	24.61	0.46	-	25
Mar-26 70.00	0.66	-	-	-	23.15	0.13	-	25
Mar-26 72.00	0.48	-	-	-	22.94	0.10	-	50
Jun-26 56.00	4.35	-	-	-	24.62	0.48	-	1
Sep-26 52.00	6.42	-	-	-	25.66	0.59	-	2
Sep-26 56.00	4.49	-	-	-	24.44	0.48	-	25
Sep-26 58.00	3.77	-	-	-	24.22	0.43	-	1
Mar-27 56.00	5.18	-	-	-	24.25	0.49	-	25
Jun-27 28.00	26.43	-	-	-	34.39	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 45.00	0.04	-	-	-	42.00	-0.02	-	1
May-25 49.00	0.22	-	-	-	37.43	-0.10	-	2
May-25 50.00	0.33	0.38	0.38	0.38	36.29	-0.14	5	6
May-25 52.00	0.68	0.68	0.68	0.68	34.01	-0.26	2	4
May-25 54.00	1.34	-	-	-	31.73	-0.44	-	21
May-25 58.00	3.97	3.64	3.64	3.64	30.77	-0.82	3	3
Jun-25 28.00	-	-	-	-	49.13	-	-	30
Jun-25 30.00	-	-	-	-	47.44	-	-	11
Jun-25 31.00	-	-	-	-	46.59	-	-	25
Jun-25 34.00	0.01	-	-	-	44.05	-	-	2
Jun-25 36.00	0.01	-	-	-	42.36	-	-	10
Jun-25 38.00	0.02	-	-	-	40.67	-0.01	-	50
Jun-25 39.00	0.03	-	-	-	39.82	-0.01	-	25
Jun-25 41.00	0.07	-	-	-	38.13	-0.02	-	25
Jun-25 42.00	0.09	-	-	-	37.28	-0.03	-	53
Jun-25 43.00	0.12	-	-	-	36.44	-0.04	-	25
Jun-25 45.00	0.21	-	-	-	34.74	-0.06	-	25
Jun-25 47.00	0.37	-	-	-	33.05	-0.11	-	5
Jun-25 48.00	0.50	-	-	-	32.20	-0.14	-	6
Jun-25 49.00	0.63	-	-	-	31.36	-0.17	-	25
Jun-25 50.00	0.82	-	-	-	30.51	-0.21	-	25
Jun-25 52.00	1.31	-	-	-	28.82	-0.32	-	27
Jun-25 56.00	3.07	3.23	3.23	3.23	26.71	-0.59	3	-
Sep-25 27.00	0.02	-	-	-	42.85	-	-	1
Sep-25 33.00	0.10	-	-	-	38.84	-0.02	-	35
Sep-25 34.00	0.13	-	-	-	38.17	-0.02	-	25
Sep-25 35.00	0.15	-	-	-	37.51	-0.03	-	100
Sep-25 36.00	0.20	-	-	-	36.84	-0.04	-	25
Sep-25 37.00	0.25	-	-	-	36.17	-0.05	-	1
Sep-25 39.00	0.36	-	-	-	34.83	-0.06	-	27
Sep-25 45.00	1.04	-	-	-	30.82	-0.17	-	75
Sep-25 46.00	1.24	-	-	-	30.15	-0.20	-	55
Sep-25 47.00	1.43	-	-	-	29.48	-0.23	-	2
Sep-25 48.00	1.67	1.69	1.69	1.69	28.82	-0.26	25	50
Sep-25 49.00	1.95	1.86	1.86	1.86	28.15	-0.30	25	75
Sep-25 52.00	2.95	-	-	-	26.14	-0.42	-	1
Dec-25 25.00	0.05	-	-	-	41.54	-0.01	-	20
Dec-25 28.00	0.10	-	-	-	39.76	-0.01	-	25
Dec-25 29.00	0.13	-	-	-	39.16	-0.02	-	25
Dec-25 30.00	0.15	-	-	-	38.57	-0.02	-	25
Dec-25 31.00	0.18	-	-	-	37.97	-0.03	-	26
Dec-25 32.00	0.23	-	-	-	37.38	-0.03	-	27
Dec-25 33.00	0.28	-	-	-	36.78	-0.04	-	25
Dec-25 34.00	0.33	-	-	-	36.19	-0.05	-	25
Dec-25 35.00	0.38	-	-	-	35.59	-0.05	-	25
Dec-25 36.00	0.46	-	-	-	35.00	-0.06	-	25
Dec-25 37.00	0.54	-	-	-	34.40	-0.07	-	25
Dec-25 38.00	0.62	-	-	-	33.81	-0.08	-	27
Dec-25 42.00	1.11	-	-	-	31.43	-0.14	-	1
Dec-25 43.00	1.26	-	-	-	30.83	-0.16	-	50
Dec-25 44.00	1.46	-	-	-	30.24	-0.18	-	27
Dec-25 46.00	1.84	-	-	-	29.05	-0.23	-	30
Dec-25 47.00	2.10	-	-	-	28.45	-0.26	-	200
Dec-25 48.00	2.37	-	-	-	27.86	-0.28	-	56
Dec-25 49.00	2.64	-	-	-	27.26	-0.31	-	25
Dec-25 50.00	2.96	-	-	-	26.67	-0.35	-	1
Mar-26 28.00	0.19	-	-	-	37.45	-0.02	-	25
Mar-26 29.00	0.23	-	-	-	36.93	-0.03	-	25
Mar-26 31.00	0.34	-	-	-	35.88	-0.04	-	25
Mar-26 32.00	0.39	-	-	-	35.36	-0.05	-	25
Mar-26 33.00	0.46	-	-	-	34.84	-0.05	-	25
Mar-26 34.00	0.54	-	-	-	34.32	-0.06	-	25
Mar-26 39.00	1.09	-	-	-	31.71	-0.12	-	40
Mar-26 44.00	1.96	-	-	-	29.11	-0.21	-	38
Mar-26 45.00	2.18	-	-	-	28.58	-0.23	-	25
Mar-26 46.00	2.46	-	-	-	28.06	-0.25	-	50
Mar-26 47.00	2.73	-	-	-	27.54	-0.28	-	3
Mar-26 54.00	5.32	-	-	-	23.89	-0.49	-	1
Jun-26 30.00	0.35	-	-	-	34.01	-0.04	-	25
Jun-26 31.00	0.40	-	-	-	33.54	-0.05	-	25
Jun-26 34.00	0.65	-	-	-	32.12	-0.07	-	10
Jun-26 41.00	1.56	-	-	-	28.81	-0.16	-	25
Jun-26 42.00	1.76	-	-	-	28.34	-0.18	-	25
Jun-26 43.00	1.95	-	-	-	27.87	-0.20	-	25
Jun-26 44.00	2.15	-	-	-	27.40	-0.21	-	25
Jun-26 45.00	2.41	-	-	-	26.93	-0.24	-	25
Sep-26 50.00	4.63	-	-	-	23.19	-0.40	-	25
Sep-26 52.00	5.50	-	-	-	22.31	-0.46	-	50
Sep-26 54.00	6.42	-	-	-	21.42	-0.52	-	50
Sep-26 56.00	7.64	-	-	-	21.09	-0.58	-	50
Dec-26 23.00	0.18	-	-	-	34.23	-0.02	-	201
Dec-26 24.00	0.21	-	-	-	33.80	-0.02	-	25
Dec-26 25.00	0.26	-	-	-	33.38	-0.03	-	25
Dec-26 27.00	0.37	-	-	-	32.53	-0.04	-	25
Dec-26 28.00	0.43	-	-	-	32.11	-0.04	-	75
Dec-26 29.00	0.51	-	-	-	31.69	-0.05	-	75
Dec-26 30.00	0.60	-	-	-	31.26	-0.06	-	17
Dec-26 33.00	0.89	-	-	-	29.99	-0.08	-	6
Dec-26 34.00	1.03	-	-	-	29.57	-0.10	-	25
Dec-26 35.00	1.16	-	-	-	29.15	-0.11	-	200
Jun-27 22.00	0.21	-	-	-	32.64	-0.02	-	360
Jun-27 24.00	0.32	-	-	-	31.88	-0.03	-	85
Jun-27 28.00	0.61	-	-	-	30.36	-0.05	-	2
Jun-27 33.00	1.17	-	-	-	28.46	-0.10	-	2

	Previous Close	216.00		28/04/25
	AENA Close	216.60		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 220.00	3.08	-	-	-	23.10	0.40	-	10
May-25 230.00	0.64	-	-	-	22.26	0.12	-	5
May-25 240.00	0.07	-	-	-	21.41	0.02	-	1
Jun-25 220.00	6.66	-	-	-	23.69	0.46	-	5
Jun-25 230.00	2.92	-	-	-	22.30	0.27	-	28
Jun-25 240.00	0.95	-	-	-	20.92	0.12	-	10
Sep-25 200.00	24.96	-	-	-	26.73	0.73	-	5
Sep-25 210.00	17.97	-	-	-	24.98	0.63	-	5
Sep-25 230.00	7.69	-	-	-	22.44	0.38	-	20
Sep-25 240.00	4.43	-	-	-	21.41	0.26	-	15
Dec-25 210.00	21.63	-	-	-	24.31	0.62	-	1
Dec-25 220.00	15.84	-	-	-	23.13	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 185.00	0.05	-	-	-	31.23	-0.01	-	1
May-25 190.00	0.12	-	-	-	30.14	-0.02	-	10
May-25 200.00	0.61	-	-	-	27.97	-0.09	-	43
Jun-25 155.00	0.06	-	-	-	36.10	-0.01	-	1
Jun-25 160.00	0.09	-	-	-	34.95	-0.01	-	1
Jun-25 180.00	0.51	-	-	-	30.33	-0.05	-	5
Jun-25 185.00	0.73	-	-	-	29.17	-0.07	-	1
Jun-25 195.00	1.62	-	-	-	26.87	-0.14	-	9
Jun-25 230.00	15.11	-	-	-	20.02	-0.77	-	5
Sep-25 130.00	0.20	-	-	-	37.58	-0.01	-	1
Sep-25 185.00	3.30	-	-	-	27.93	-0.15	-	5
Sep-25 190.00	4.11	-	-	-	27.06	-0.19	-	5
Sep-25 195.00	5.03	-	-	-	26.18	-0.22	-	10
Sep-25 210.00	9.03	-	-	-	23.55	-0.37	-	5
Sep-25 230.00	18.78	-	-	-	21.01	-0.64	-	5
Dec-25 155.00	1.76	-	-	-	31.11	-0.07	-	5
Dec-25 200.00	8.80	-	-	-	24.67	-0.29	-	5
Mar-26 200.00	10.72	-	-	-	24.04	-0.30	-	5

	Previous Close	9.66		28/04/25
	ALMIRALL Close	9.72		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.64	-	-	-	28.20	0.72	-	36
Jun-25 9.50	0.48	-	-	-	28.16	0.61	-	37
Jun-25 10.00	0.25	-	-	-	27.82	0.39	-	11
Sep-25 10.50	0.31	-	-	-	26.33	0.32	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.27	-	-	-	28.08	-0.36	-	2

	Previous Close	70.00		28/04/25
	AMADEUS Close	69.36		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 56.00	13.44	-	-	-	40.77	0.99	-	25
May-25 68.00	2.52	-	-	-	27.97	0.64	-	21
May-25 72.00	0.67	-	-	-	25.97	0.28	-	35
May-25 76.00	0.09	-	-	-	25.15	0.06	-	25
May-25 80.00	0.01	-	-	-	24.32	-	-	25
Jun-25 52.00	17.67	-	-	-	42.51	0.97	-	25
Jun-25 56.00	13.82	-	-	-	38.49	0.94	-	3
Jun-25 60.00	10.11	-	-	-	34.47	0.88	-	7
Jun-25 62.00	8.34	-	-	-	32.46	0.84	-	8
Jun-25 64.00	6.66	-	-	-	30.45	0.78	-	3
Jun-25 66.00	5.08	-	-	-	28.44	0.70	-	9
Jun-25 68.00	3.64	-	-	-	26.44	0.61	-	2
Jun-25 70.00	2.47	-	-	-	24.97	0.49	-	2
Jun-25 72.00	1.64	-	-	-	24.65	0.38	-	54
Jun-25 74.00	1.03	-	-	-	24.33	0.27	460	524
Jun-25 76.00	0.61	-	-	-	24.02	0.18	-	58
Jun-25 78.00	0.34	-	-	-	23.70	0.11	-	25
Jun-25 80.00	0.17	-	-	-	23.38	0.06	-	75
Jun-25 82.00	0.08	-	-	-	23.07	0.03	-	1
Jun-25 84.00	0.04	-	-	-	22.75	0.02	-	5
Sep-25 49.00	20.86	-	-	-	40.50	0.95	-	25
Sep-25 52.00	18.03	-	-	-	38.13	0.93	-	25
Sep-25 62.00	9.30	-	-	-	30.25	0.76	-	32
Sep-25 64.00	7.76	-	-	-	28.67	0.71	-	50
Sep-25 66.00	6.29	-	-	-	27.10	0.65	-	31
Sep-25 68.00	4.94	-	-	-	25.52	0.58	-	75
Sep-25 70.00	3.81	-	-	-	24.35	0.50	-	26
Sep-25 74.00	2.23	-	-	-	23.71	0.35	-	101
Sep-25 76.00	1.66	-	-	-	23.40	0.28	-	152
Sep-25 78.00	1.19	-	-	-	23.08	0.22	-	100
Sep-25 80.00	0.84	-	-	-	22.76	0.17	-	150
Sep-25 82.00	0.58	-	-	-	22.45	0.13	-	100
Sep-25 84.00	0.38	-	-	-	22.13	0.09	-	35
Dec-25 64.00	8.78	-	-	-	27.38	0.68	-	35
Dec-25 72.00	4.06	-	-	-	23.57	0.46	-	25
Dec-25 76.00	2.64	-	-	-	23.07	0.34	-	76
Dec-25 78.00	2.13	-	-	-	22.82	0.29	-	75
Dec-25 80.00	1.62	-	-	-	22.57	0.24	-	58
Dec-25 82.00	1.28	-	-	-	22.32	0.20	-	175
Dec-25 84.00	0.94	-	-	-	22.07	0.16	-	86
Dec-25 86.00	0.72	-	-	-	21.82	0.13	-	80
Dec-25 88.00	0.51	-	-	-	21.57	0.10	-	75
Mar-26 49.00	21.39	-	-	-	34.38	0.90	-	50
Mar-26 50.00	20.52	-	-	-	33.88	0.89	-	100
Mar-26 88.00	0.96	-	-	-	21.88	0.14	-	25
Jun-26 64.00	10.26	-	-	-	26.55	0.66	-	1
Jun-26 80.00	3.07	-	-	-	22.88	0.32	-	1
Dec-26 58.00	15.43	-	-	-	28.95	0.75	-	25
Dec-26 64.00	11.50	-	-	-	26.93	0.65	-	25
Dec-26 66.00	10.26	-	-	-	26.26	0.62	-	25
Dec-26 72.00	7.21	-	-	-	24.76	0.51	-	25
Jun-27 52.00	20.30	-	-	-	29.94	0.82	-	25
Jun-27 58.00	16.11	-	-	-	28.12	0.74	-	25
Jun-27 62.00	13.57	-	-	-	26.91	0.68	-	50
Jun-27 66.00	11.12	-	-	-	25.70	0.62	-	25
Jun-27 68.00	10.05	-	-	-	25.09	0.59	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 54.00	0.01	-	-	-	45.64	-0.01	-	3
May-25 56.00	0.03	-	-	-	43.50	-0.01	-	3
May-25 58.00	0.06	-	-	-	41.37	-0.02	-	3
May-25 62.00	0.21	-	-	-	37.10	-0.08	-	1
May-25 74.00	4.95	-	-	-	28.29	-0.84	-	1
May-25 78.00	8.65	-	-	-	27.46	-0.98	-	25
May-25 80.00	10.64	-	-	-	27.05	-1.00	-	25
Jun-25 39.00	0.01	-	-	-	55.35	-	-	34
Jun-25 40.00	0.01	-	-	-	54.35	-	-	25
Jun-25 41.00	0.01	-	-	-	53.35	-	-	25
Jun-25 44.00	0.03	-	-	-	50.33	-0.01	-	25
Jun-25 45.00	0.03	-	-	-	49.33	-0.01	-	25
Jun-25 46.00	0.04	-	-	-	48.32	-0.01	-	28
Jun-25 47.00	0.06	-	-	-	47.32	-0.01	-	25
Jun-25 48.00	0.07	-	-	-	46.31	-0.01	-	30
Jun-25 50.00	0.10	-	-	-	44.31	-0.02	-	26
Jun-25 52.00	0.14	-	-	-	42.30	-0.03	-	25
Jun-25 54.00	0.20	-	-	-	40.29	-0.04	-	32
Jun-25 58.00	0.40	-	-	-	36.27	-0.08	-	50
Jun-25 60.00	0.55	-	-	-	34.26	-0.12	-	51
Jun-25 62.00	0.77	-	-	-	32.25	-0.16	-	32
Jun-25 64.00	1.08	-	-	-	30.24	-0.22	-	51
Jun-25 66.00	1.49	-	-	-	28.23	-0.30	-	350
Jun-25 68.00	2.05	-	-	-	26.23	-0.39	-	180
Jun-25 70.00	2.88	-	-	-	24.76	-0.51	-	40
Jun-25 72.00	4.06	-	-	-	24.44	-0.63	-	25
Jun-25 74.00	5.46	-	-	-	24.12	-0.74	-	25
Sep-25 43.00	0.25	-	-	-	43.47	-0.03	-	25
Sep-25 44.00	0.29	-	-	-	42.68	-0.04	-	25
Sep-25 48.00	0.45	-	-	-	39.53	-0.06	-	25
Sep-25 49.00	0.52	-	-	-	38.74	-0.06	-	25
Sep-25 50.00	0.58	-	-	-	37.95	-0.07	-	3
Sep-25 52.00	0.72	-	-	-	36.37	-0.09	-	1,000
Sep-25 56.00	1.10	-	-	-	33.22	-0.14	-	50
Sep-25 58.00	1.33	-	-	-	31.64	-0.17	-	25
Sep-25 60.00	1.65	-	-	-	30.07	-0.20	-	1
Sep-25 62.00	1.99	-	-	-	28.49	-0.25	-	235
Sep-25 64.00	2.45	-	-	-	26.91	-0.30	-	75
Sep-25 66.00	2.98	-	-	-	25.34	-0.36	-	151
Sep-25 68.00	3.62	-	-	-	23.76	-0.44	-	175
Sep-25 70.00	4.50	-	-	-	22.59	-0.52	-	50
Dec-25 39.00	0.32	-	-	-	42.23	-0.03	-	25
Dec-25 40.00	0.37	-	-	-	41.58	-0.04	-	25
Dec-25 44.00	0.56	-	-	-	38.98	-0.05	-	25
Dec-25 45.00	0.63	-	-	-	38.33	-0.06	-	27
Dec-25 46.00	0.70	-	-	-	37.69	-0.07	-	25
Dec-25 47.00	0.78	-	-	-	37.04	-0.07	-	25
Dec-25 48.00	0.85	-	-	-	36.39	-0.08	-	50
Dec-25 49.00	0.92	-	-	-	35.74	-0.09	-	25
Dec-25 50.00	1.01	-	-	-	35.09	-0.10	-	501
Dec-25 52.00	1.23	-	-	-	33.79	-0.12	-	25
Dec-25 54.00	1.45	-	-	-	32.50	-0.14	-	25
Dec-25 56.00	1.73	-	-	-	31.20	-0.17	-	50
Dec-25 58.00	2.05	-	-	-	29.90	-0.20	-	125
Dec-25 60.00	2.38	-	-	-	28.60	-0.23	-	185
Dec-25 62.00	2.85	-	-	-	27.31	-0.27	-	90
Dec-25 64.00	3.31	-	-	-	26.01	-0.32	-	75
Dec-25 66.00	3.91	-	-	-	24.71	-0.37	-	75
Dec-25 68.00	4.55	-	-	-	23.41	-0.43	-	25
Dec-25 70.00	5.43	-	-	-	22.45	-0.50	-	26
Dec-25 72.00	6.52	-	-	-	22.20	-0.56	-	1
Dec-25 74.00	7.82	-	-	-	21.95	-0.63	-	1
Mar-26 44.00	0.72	-	-	-	34.71	-0.06	-	1
Mar-26 46.00	0.87	-	-	-	33.72	-0.08	-	25
Mar-26 50.00	1.29	-	-	-	31.74	-0.11	-	1
Jun-26 50.00	1.55	-	-	-	30.32	-0.12	-	28
Jun-26 52.00	1.81	-	-	-	29.47	-0.14	-	27
Jun-26 60.00	3.45	-	-	-	26.04	-0.26	-	43
Jun-26 62.00	3.96	-	-	-	25.19	-0.30	-	49
Jun-26 64.00	4.56	-	-	-	24.33	-0.34	-	28
Sep-26 64.00	5.33	-	-	-	23.90	-0.35	-	25
Sep-26 66.00	6.02	-	-	-	23.16	-0.40	-	25
Sep-26 68.00	6.83	-	-	-	22.42	-0.44	-	25
Sep-26 70.00	7.77	-	-	-	21.83	-0.49	-	25
Dec-26 62.00	5.11	-	-	-	24.44	-0.32	-	2
Dec-26 68.00	7.35	-	-	-	22.42	-0.44	-	1
Jun-27 44.00	1.64	-	-	-	28.68	-0.10	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.19	-	-	-	23.08	0.22	-	2

	Previous Close	25.93		28/04/25
	ARCELORMITTAL Close	26.33		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	4.40	4.74	4.74	4.74	49.67	0.96	1	-
May-25 24.00	2.60	-	-	-	46.96	0.83	-	1
May-25 25.00	1.83	-	-	-	45.60	0.72	-	20
May-25 33.00	-	-	-	-	38.31	-	-	3
May-25 34.00	-	-	-	-	37.49	-	-	1
Jun-25 24.00	2.93	-	-	-	41.64	0.75	-	40
Jun-25 25.00	2.24	-	-	-	40.39	0.65	-	111
Jun-25 28.00	0.83	-	-	-	38.02	0.35	-	4
Jun-25 29.00	0.56	-	-	-	37.60	0.26	-	5
Jun-25 30.00	0.37	-	-	-	37.19	0.19	-	5
Jun-25 31.00	0.23	-	-	-	36.77	0.13	-	1
Jun-25 33.00	0.07	-	-	-	35.93	0.05	-	4
Jun-25 39.00	-	-	-	-	33.43	-	-	5
Jul-25 27.00	1.53	-	-	-	37.67	0.47	-	1
Jul-25 29.00	0.86	-	-	-	37.29	0.31	-	4
Sep-25 21.00	6.05	-	-	-	44.41	0.83	-	2
Sep-25 26.00	2.68	-	-	-	38.65	0.57	-	5
Sep-25 28.00	1.77	-	-	-	37.21	0.44	-	16
Sep-25 29.00	1.42	-	-	-	36.58	0.38	-	5
Sep-25 30.00	1.11	-	-	-	35.95	0.32	-	10
Sep-25 31.00	0.85	-	-	-	35.31	0.27	-	1
Sep-25 33.00	0.47	-	-	-	34.05	0.17	-	2
Dec-25 20.00	7.23	-	-	-	43.64	0.84	-	1
Dec-25 21.00	6.47	-	-	-	42.67	0.80	-	2
Dec-25 24.00	4.42	-	-	-	39.74	0.68	-	13
Dec-25 25.00	3.83	-	-	-	38.77	0.63	-	2
Dec-25 27.00	2.81	-	-	-	37.27	0.53	-	10
Dec-25 28.00	2.38	-	-	-	36.96	0.48	-	9
Dec-25 31.00	1.44	-	-	-	36.05	0.34	-	1
Dec-25 32.00	1.21	-	-	-	35.75	0.29	-	50
Dec-25 34.00	0.82	-	-	-	35.14	0.22	-	1
Mar-26 25.00	4.32	-	-	-	38.12	0.63	-	1
Jun-29 24.00	7.57	-	-	-	34.09	0.69	-	1
Dec-29 30.00	5.83	-	-	-	33.53	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 21.00	0.03	-	-	-	52.06	-0.03	-	8
May-25 22.00	0.08	-	-	-	50.71	-0.06	-	11
May-25 25.00	0.60	-	-	-	46.64	-0.32	-	1
May-25 26.00	0.99	-	-	-	45.29	-0.46	-	12
Jun-25 18.50	0.05	-	-	-	49.12	-0.03	-	12
Jun-25 20.00	0.12	-	-	-	47.24	-0.06	-	12
Jun-25 21.00	0.21	-	-	-	45.99	-0.09	-	1
Jun-25 22.00	0.34	-	-	-	44.74	-0.14	-	134
Jun-25 25.00	1.07	-	-	-	40.98	-0.36	-	8
Jun-25 26.00	1.49	-	-	-	39.72	-0.45	-	1
Jun-25 27.00	2.03	-	-	-	39.03	-0.55	-	23
Jun-25 28.00	2.67	-	-	-	38.61	-0.65	-	2
Sep-25 15.50	0.13	-	-	-	50.64	-0.03	-	4
Sep-25 19.00	0.44	-	-	-	46.60	-0.10	-	5
Sep-25 20.00	0.59	-	-	-	45.45	-0.14	-	1
Sep-25 23.00	1.28	-	-	-	42.00	-0.26	-	4
Sep-25 24.00	1.58	-	-	-	40.84	-0.32	-	6
Sep-25 25.00	1.97	-	-	-	39.69	-0.37	-	3
Sep-25 26.00	2.37	-	-	-	38.54	-0.44	-	7
Dec-25 15.50	0.31	-	-	-	47.86	-0.06	-	5
Dec-25 16.50	0.41	-	-	-	46.88	-0.08	-	2
Dec-25 19.50	0.90	-	-	-	43.96	-0.16	-	3
Dec-25 20.00	1.01	-	-	-	43.47	-0.17	-	2
Dec-25 22.00	1.53	-	-	-	41.52	-0.25	-	1
Dec-25 23.00	1.84	-	-	-	40.55	-0.29	-	3
Dec-25 25.00	2.60	-	-	-	38.60	-0.38	-	1
Mar-26 15.50	0.44	-	-	-	45.10	-0.07	-	2
Mar-26 24.00	2.61	-	-	-	38.54	-0.34	-	1
Mar-26 25.00	3.03	-	-	-	37.77	-0.38	-	3

	Previous Close	5.42		28/04/25
	ATRESMEDIA Close	5.52		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.25	0.30	-	-	-	23.63	0.84	-	1
Sep-25 4.80	0.74	-	-	-	22.48	0.97	-	13
Sep-25 5.25	0.34	-	-	-	20.47	0.77	-	7
Dec-25 3.00	2.53	-	-	-	27.44	1.00	-	1
Dec-25 4.80	0.74	-	-	-	22.55	0.96	-	1
Dec-25 5.00	0.56	-	-	-	22.00	0.88	-	8
Mar-26 5.25	0.39	-	-	-	22.60	0.67	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	19.76	-0.01	-	5
Dec-25 4.90	0.26	-	-	-	17.46	-0.45	-	2

	Previous Close	2.62		28/04/25
	B.SABADELL Close	2.66		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.00	0.66	-	-	-	41.53	1.00	-	2
May-25 2.40	0.27	-	-	-	40.32	0.88	-	23
May-25 2.80	0.04	-	-	-	39.10	0.29	-	10
Jun-25 2.60	0.19	-	-	-	37.43	0.60	-	2
Jun-25 2.70	0.14	-	-	-	37.09	0.49	-	6
Jun-25 2.90	0.07	-	-	-	36.44	0.30	-	15
Jul-25 2.70	0.17	-	-	-	36.59	0.51	-	1
Sep-25 2.00	0.69	-	-	-	37.78	0.93	-	6
Sep-25 2.70	0.21	-	-	-	35.27	0.52	-	800
Sep-25 3.00	0.10	-	-	-	34.40	0.32	-	5
Sep-25 3.10	0.08	-	-	-	34.11	0.26	-	100
Dec-25 2.60	0.31	-	-	-	35.23	0.58	-	5
Dec-25 2.90	0.19	-	-	-	34.57	0.42	-	13
Dec-25 3.00	0.16	-	-	-	34.36	0.37	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.30	-	-	-	-	35.79	-0.03	-	1
May-25 2.50	0.03	-	-	-	35.19	-0.20	-	6
May-25 2.60	0.06	-	-	-	34.89	-0.37	-	3
May-25 2.70	0.10	-	-	-	34.59	-0.56	-	3
May-25 2.80	0.17	-	-	-	34.27	-0.74	-	1
Jun-25 1.00	-	-	-	-	41.26	-	-	4,765
Jun-25 1.10	-	-	-	-	40.91	-	-	2,350
Jun-25 1.20	-	-	-	-	40.56	-	-	1
Jun-25 1.40	-	-	-	-	39.86	-	-	5,248
Jun-25 1.60	-	-	-	-	39.15	-	-	20
Jun-25 1.70	-	-	-	-	38.80	-	-	4
Jun-25 1.80	-	-	-	-	38.45	-	-	31
Jun-25 1.90	-	-	-	-	38.10	-0.01	-	552
Jun-25 2.00	-	-	-	-	37.75	-0.02	-	500
Jun-25 2.20	0.01	-	-	-	37.05	-0.08	-	4
Jun-25 2.40	0.05	-	-	-	36.34	-0.21	-	7
Jun-25 2.50	0.08	-	-	-	35.99	-0.30	-	3
Jun-25 2.70	0.16	-	-	-	35.30	-0.51	-	1
Jun-25 2.90	0.29	-	-	-	34.65	-0.72	-	10
Sep-25 1.80	0.01	-	-	-	35.60	-0.04	-	4
Sep-25 2.40	0.12	-	-	-	33.42	-0.31	-	16
Sep-25 2.50	0.16	-	-	-	33.05	-0.38	-	4
Sep-25 2.60	0.21	-	-	-	32.69	-0.45	-	25
Sep-25 2.80	0.33	-	-	-	32.07	-0.60	-	1
Dec-25 1.60	0.01	-	-	-	33.45	-0.02	-	10,000
Dec-25 2.20	0.09	-	-	-	31.95	-0.21	-	8
Dec-25 2.30	0.12	-	-	-	31.70	-0.26	-	40
Dec-25 2.50	0.20	-	-	-	31.19	-0.38	-	211
Dec-25 2.60	0.25	-	-	-	30.94	-0.44	-	1
Dec-25 2.80	0.36	-	-	-	30.50	-0.57	-	11

	Previous Close	10.26		28/04/25
	BANKINTER Close	10.34		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.75	0.69	-	-	-	33.25	0.80	-	19
May-25 10.00	0.50	0.50	0.50	0.50	32.43	0.69	10	10
May-25 10.50	0.22	-	-	-	31.11	0.43	-	1
Jun-25 8.75	1.68	-	-	-	35.32	0.91	-	2
Jun-25 10.50	0.42	-	-	-	30.12	0.48	-	3
Sep-25 7.75	2.66	-	-	-	34.62	0.94	-	5
Sep-25 10.50	0.66	-	-	-	28.93	0.50	-	100
Sep-25 11.00	0.46	-	-	-	28.13	0.39	-	25
Dec-25 6.75	3.62	-	-	-	34.16	0.98	-	346
Dec-25 7.25	3.15	-	-	-	33.39	0.95	-	322
Dec-25 7.75	2.69	-	-	-	32.61	0.91	-	49
Dec-25 8.00	2.48	-	-	-	32.22	0.89	-	12
Dec-25 8.25	2.27	-	-	-	31.84	0.86	-	2
Dec-25 8.50	2.07	-	-	-	31.45	0.83	-	10
Dec-25 9.00	1.70	-	-	-	30.68	0.76	-	5
Dec-25 9.25	1.52	-	-	-	30.29	0.73	-	3
Dec-25 9.50	1.36	-	-	-	29.90	0.69	-	13
Mar-26 8.50	2.12	-	-	-	30.61	0.81	-	3
Mar-26 11.00	0.72	-	-	-	27.84	0.44	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.00	0.16	-	-	-	32.74	-0.31	-	1
Jun-25 3.80	-	-	-	-	49.76	-	-	1
Jun-25 6.25	-	-	-	-	42.18	-	-	4
Jun-25 6.50	-	-	-	-	41.40	-	-	1,005
Jun-25 6.75	-	-	-	-	40.63	-	-	3
Jun-25 7.00	-	-	-	-	39.86	-	-	2
Jun-25 7.25	-	-	-	-	39.08	-0.01	-	10
Jun-25 8.25	0.03	-	-	-	35.99	-0.04	-	1
Jun-25 8.75	0.06	0.13	0.13	0.03	34.44	-0.09	210	95
Jun-25 9.25	0.12	-	-	-	32.89	-0.17	-	50
Jun-25 9.50	0.17	-	-	-	32.12	-0.22	-	20
Sep-25 6.00	0.01	-	-	-	36.54	-0.01	-	4
Sep-25 7.50	0.05	-	-	-	33.39	-0.05	-	2
Sep-25 7.75	0.07	-	-	-	32.87	-0.07	-	1
Sep-25 8.00	0.10	-	-	-	32.35	-0.09	-	5
Sep-25 8.75	0.21	-	-	-	30.77	-0.17	-	1
Sep-25 9.25	0.32	-	-	-	29.72	-0.25	-	6
Sep-25 10.50	0.82	-	-	-	27.18	-0.52	-	1
Dec-25 6.00	0.02	-	-	-	32.46	-0.02	-	6
Dec-25 6.50	0.04	-	-	-	31.69	-0.03	-	1,000
Dec-25 7.50	0.11	-	-	-	30.14	-0.09	-	5
Dec-25 8.00	0.19	-	-	-	29.36	-0.14	-	35
Dec-25 11.50	1.75	-	-	-	24.36	-0.72	-	25
Mar-26 5.50	0.02	-	-	-	31.57	-0.01	-	3
Mar-26 8.00	0.26	-	-	-	28.59	-0.16	-	2
Mar-26 9.50	0.73	-	-	-	26.80	-0.36	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.80	-	-	-	34.93	0.95	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	39.08	-0.01	-	1

	Previous Close	12.46		28/04/25
	BBVA Close	12.60		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 12.00	0.65	-	-	-	45.86	0.85	-	30
May-25 w1 12.50	0.28	-	-	-	43.00	0.58	-	3
May-25 9.25	3.36	-	-	-	57.02	0.99	-	2
May-25 9.75	2.86	-	-	-	54.15	0.99	-	150
May-25 10.00	2.62	-	-	-	52.71	0.98	-	450
May-25 11.00	1.66	-	-	-	46.97	0.91	-	303
May-25 11.50	1.22	-	-	-	44.10	0.84	-	351
May-25 12.00	0.82	-	-	-	41.23	0.72	-	17
May-25 12.50	0.49	-	-	-	38.36	0.56	-	134
May-25 13.00	0.26	0.25	0.25	0.25	37.40	0.37	5	2,489
May-25 13.50	0.12	-	-	-	36.90	0.21	-	40
May-25 14.00	0.05	-	-	-	36.40	0.11	-	133
May-25 14.50	0.02	-	-	-	35.89	0.04	-	10
May-25 15.00	0.01	-	-	-	35.39	0.01	-	10
May-25 15.50	-	-	-	-	34.89	-	-	10
Jun-25 8.75	3.91	-	-	-	54.53	0.97	-	144
Jun-25 9.00	3.67	-	-	-	53.17	0.96	-	10,039
Jun-25 9.25	3.43	-	-	-	51.82	0.95	-	9
Jun-25 9.50	3.19	-	-	-	50.46	0.94	-	1,601
Jun-25 9.75	2.96	-	-	-	49.11	0.93	-	448
Jun-25 10.00	2.73	-	-	-	47.75	0.91	-	14,335
Jun-25 10.50	2.27	-	-	-	45.04	0.88	-	393
Jun-25 11.00	1.84	-	-	-	42.32	0.83	-	553
Jun-25 11.50	1.43	-	-	-	39.61	0.76	-	160
Jun-25 12.00	1.06	-	-	-	36.90	0.67	-	124
Jun-25 12.50	0.73	-	-	-	34.19	0.56	-	208
Jun-25 13.00	0.49	0.50	0.50	0.50	33.48	0.44	5	1,193
Jun-25 13.50	0.32	-	-	-	33.24	0.32	-	250
Jun-25 14.00	0.20	-	-	-	33.00	0.23	-	73
Jun-25 14.50	0.12	-	-	-	32.76	0.15	-	10,630
Jun-25 15.00	0.06	-	-	-	32.52	0.09	-	19
Jun-25 15.50	0.03	-	-	-	32.29	0.05	-	10
Jul-25 14.50	0.21	-	-	-	32.26	0.21	-	1
Sep-25 8.50	4.32	-	-	-	49.49	0.93	-	2
Sep-25 8.75	4.09	-	-	-	48.44	0.92	-	2
Sep-25 9.00	3.86	-	-	-	47.39	0.90	-	1
Sep-25 9.25	3.64	-	-	-	46.34	0.89	-	100
Sep-25 9.50	3.43	-	-	-	45.28	0.88	-	10
Sep-25 9.75	3.21	-	-	-	44.23	0.86	-	878
Sep-25 10.00	2.99	-	-	-	43.18	0.85	-	639
Sep-25 10.50	2.58	-	-	-	41.08	0.81	-	1,100
Sep-25 11.00	2.18	-	-	-	38.97	0.76	-	17
Sep-25 11.50	1.81	-	-	-	36.87	0.71	-	102
Sep-25 12.00	1.45	-	-	-	34.76	0.64	-	198
Sep-25 12.50	1.13	1.17	1.17	1.17	32.66	0.57	1	151
Sep-25 13.00	0.89	0.92	0.92	0.92	32.13	0.49	1	194
Sep-25 13.50	0.70	-	-	-	31.97	0.42	-	1,451
Sep-25 14.00	0.54	-	-	-	31.81	0.35	-	25
Sep-25 14.50	0.41	-	-	-	31.65	0.29	-	13
Sep-25 15.00	0.30	-	-	-	31.50	0.23	-	5
Sep-25 15.50	0.23	-	-	-	31.34	0.18	-	2
Sep-25 16.50	0.12	-	-	-	31.02	0.11	-	10
Sep-25 17.00	0.08	-	-	-	30.86	0.08	-	80
Sep-25 17.50	0.06	-	-	-	30.70	0.06	-	10
Dec-25 7.50	5.26	-	-	-	49.97	0.95	-	50
Dec-25 7.75	5.04	-	-	-	49.12	0.94	-	100
Dec-25 8.00	4.81	-	-	-	48.27	0.93	-	14
Dec-25 8.50	4.36	-	-	-	46.56	0.91	-	1
Dec-25 8.75	4.14	-	-	-	45.71	0.90	-	105
Dec-25 9.00	3.93	-	-	-	44.85	0.89	-	2
Dec-25 9.25	3.72	-	-	-	44.00	0.87	-	102
Dec-25 9.50	3.51	-	-	-	43.15	0.86	-	152
Dec-25 9.75	3.30	-	-	-	42.29	0.84	-	161
Dec-25 10.00	3.10	-	-	-	41.44	0.82	-	25
Dec-25 10.50	2.70	-	-	-	39.73	0.78	-	575
Dec-25 11.00	2.33	-	-	-	38.03	0.74	-	10,119
Dec-25 11.50	1.97	-	-	-	36.32	0.69	-	263
Dec-25 12.00	1.64	-	-	-	34.61	0.63	-	10,214
Dec-25 12.50	1.32	-	-	-	32.90	0.57	-	689
Dec-25 13.00	1.09	-	-	-	32.43	0.51	-	5,216
Dec-25 13.50	0.90	-	-	-	32.24	0.44	-	602
Dec-25 14.00	0.73	-	-	-	32.06	0.38	-	364
Dec-25 14.50	0.59	-	-	-	31.87	0.33	-	72
Dec-25 15.00	0.48	-	-	-	31.69	0.28	-	68
Dec-25 15.50	0.38	-	-	-	31.50	0.23	-	43
Dec-25 16.00	0.30	-	-	-	31.32	0.20	-	80
Dec-25 16.50	0.23	-	-	-	31.13	0.16	-	14
Dec-25 17.00	0.19	-	-	-	30.95	0.13	-	10
Dec-25 17.50	0.14	-	-	-	30.76	0.10	-	10
Mar-26 7.25	5.51	-	-	-	46.87	0.95	-	6
Mar-26 8.25	4.63	-	-	-	44.12	0.91	-	1
Mar-26 9.00	3.99	-	-	-	42.05	0.87	-	3,205
Mar-26 9.25	3.79	-	-	-	41.37	0.85	-	325
Mar-26 9.50	3.59	-	-	-	40.68	0.84	-	25
Mar-26 10.00	3.19	-	-	-	39.30	0.80	-	25
Mar-26 10.50	2.83	-	-	-	37.93	0.76	-	75
Mar-26 11.00	2.47	-	-	-	36.55	0.72	-	125
Mar-26 11.50	2.13	-	-	-	35.17	0.67	-	25
Mar-26 12.00	1.82	-	-	-	33.80	0.62	-	4,014
Mar-26 12.50	1.52	-	-	-	32.42	0.57	-	300
Mar-26 13.00	1.30	-	-	-	32.00	0.51	-	300
Mar-26 13.50	1.10	-	-	-	31.80	0.46	-	300
Mar-26 14.00	0.94	-	-	-	31.60	0.41	-	600
Mar-26 14.50	0.78	-	-	-	31.40	0.36	-	150
Jun-26 7.75	5.06	-	-	-	44.71	0.93	-	150
Jun-26 8.25	4.63	-	-	-	43.44	0.91	-	150
Jun-26 8.50	4.42	-	-	-	42.80	0.89	-	150
Jun-26 8.75	4.22	-	-	-	42.17	0.88	-	300
Jun-26 9.00	4.01	-	-	-	41.53	0.86	-	350
Jun-26 9.25	3.80	-	-	-	40.90	0.85	-	225
Jun-26 9.50	3.61	-	-	-	40.26	0.83	-	225
Jun-26 9.75	3.42	-	-	-	39.63	0.81	-	150
Jun-26 10.00	3.24	-	-	-	38.99	0.80	-	25
Jun-26 10.50	2.86	-	-	-	37.72	0.76	-	50
Jun-26 11.00	2.53	-	-	-	36.45	0.71	-	125
Jun-26 11.50	2.20	-	-	-	35.18	0.67	-	2,750
Jun-26 12.00	1.88	-	-	-	33.91	0.62	-	196
Jun-26 12.50	1.61	-	-	-	32.64	0.57	-	50
Jun-26 13.00	1.38	-	-	-	32.19	0.52	-	25
Jun-26 14.00	1.02	-	-	-	31.66	0.42	-	9,000
Sep-26 8.50	4.44	-	-	-	40.80	0.89	-	450
Sep-26 8.75	4.24	-	-	-	40.26	0.87	-	300
Sep-26 9.00	4.04	-	-	-	39.73	0.86	-	650
Sep-26 9.25	3.84	-	-	-	39.19	0.84	-	600
Sep-26 9.50	3.65	-	-	-	38.65	0.82	-	700
Sep-26 9.75	3.47	-	-	-	38.12	0.80	-	500
Sep-26 10.00	3.29	-	-	-	37.58	0.78	-	325
Sep-26 10.50	2.93	-	-	-	36.51	0.75	-	75
Sep-26 11.00	2.61	-	-	-	35.44	0.70	-	50
Sep-26 11.50	2.30	-	-	-	34.37	0.66	-	25
Sep-26 12.50	1.73	-	-	-	32.22	0.57	-	200
Sep-26 13.00	1.51	-	-	-	31.82	0.52	-	75
Sep-26 13.50	1.32	-	-	-	31.56	0.48	-	75
Sep-26 14.00	1.16	-	-	-	31.31	0.44	-	75
Sep-26 14.50	1.00	-	-	-	31.06	0.39	-	75
Dec-26 8.75	4.24	-	-	-	39.88	0.87	-	150
Dec-26 9.00	4.04	-	-	-	39.40	0.85	-	5,150
Dec-26 9.75	3.50	-	-	-	37.97	0.80	-	25
Dec-26 10.00	3.32	-	-	-	37.49	0.78	-	36
Dec-26 10.50	2.98	-	-	-	36.54	0.74	-	4
Dec-26 11.00	2.67	-	-	-	35.59	0.70	-	50
Dec-26 11.50	2.36	-	-	-	34.64	0.66	-	1
Dec-26 12.00	2.08	-	-	-	33.68	0.61	-	25
Dec-26 12.50	1.83	-	-	-	32.73	0.57	-	26
Dec-26 13.00	1.60	-	-	-	32.31	0.53	-	25
Mar-27 10.00	3.40	-	-	-	37.32	0.77	-	25
Mar-27 12.00	2.21	-	-	-	33.78	0.61	-	25
Mar-27 13.00	1.74	-	-	-	32.46	0.53	-	1
Jun-27 8.25	4.67	-	-	-	40.17	0.89	-	16
Jun-27 8.50	4.47	-	-	-	39.75	0.88	-	100
Jun-27 9.00	4.10	-	-	-	38.90	0.84	-	25
Jun-27 11.50	2.50	-	-	-	34.66	0.65	-	25
Jun-27 12.00	2.24	-	-	-	33.82	0.61	-	25
Jun-27 12.50	1.99	-	-	-	32.97	0.57	-	25
Jun-27 13.00	1.77	-	-	-	32.55	0.54	-	1
Dec-27 6.75	5.95	-	-	-	42.26	0.97	-	300
Dec-27 7.00	5.73	-	-	-	41.87	0.96	-	150
Dec-27 7.25	5.51	-	-	-	41.48	0.94	-	150
Dec-27 7.50	5.30	-	-	-	41.09	0.93	-	150
Dec-27 7.75	5.09	-	-	-	40.70	0.92	-	150
Dec-27 9.75	3.64	-	-	-	37.57	0.78	-	1
Dec-27 10.00	3.49	-	-	-	37.18	0.76	-	7,543
Dec-27 11.00	2.90	-	-	-	35.62	0.69	-	150
Dec-27 11.50	2.63	-	-	-	34.84	0.65	-	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 9.50	-	-	-	-	59.13	-	-	10
May-25 w1 10.50	-	-	-	-	53.42	-	-	10
May-25 w1 11.00	-	-	-	-	50.56	-	-	10
May-25 w1 11.50	0.01	-	-	-	47.70	-0.03	-	20
May-25 w1 13.00	0.48	0.58	0.58	0.58	41.03	-0.76	2	2
May-25 w2 10.50	0.01	-	-	-	50.67	-0.02	-	10
May-25 9.75	0.01	-	-	-	53.16	-0.01	-	10
May-25 10.00	0.01	0.07	0.07	0.07	51.72	-0.02	1	48
May-25 10.50	0.02	-	-	-	48.85	-0.04	-	209
May-25 11.00	0.05	-	-	-	45.98	-0.08	-	20
May-25 11.50	0.11	0.10	0.10	0.10	43.11	-0.16	10	117
May-25 12.00	0.20	0.21	0.21	0.21	40.24	-0.28	10	203
May-25 12.50	0.37	-	-	-	37.37	-0.44	-	11
May-25 13.00	0.64	0.65	0.65	0.65	36.41	-0.63	10	91
May-25 13.50	1.01	0.96	0.96	0.96	35.91	-0.80	10	160
Jun-25 4.40	-	-	-	-	77.57	-	-	2
Jun-25 5.25	-	-	-	-	72.96	-	-	5
Jun-25 5.75	-	-	-	-	70.25	-	-	10
Jun-25 6.25	-	-	-	-	67.53	-	-	60,000
Jun-25 6.50	-	-	-	-	66.18	-	-	8
Jun-25 6.75	-	-	-	-	64.82	-	-	1
Jun-25 7.25	0.01	-	-	-	62.11	-0.01	-	52,350
Jun-25 7.50	0.01	-	-	-	60.75	-0.01	-	257
Jun-25 7.75	0.01	-	-	-	59.40	-0.01	-	335
Jun-25 8.00	0.02	-	-	-	58.04	-0.01	-	15,979
Jun-25 8.25	0.02	-	-	-	56.68	-0.02	-	430
Jun-25 8.50	0.03	-	-	-	55.33	-0.02	-	113
Jun-25 8.75	0.03	-	-	-	53.97	-0.03	-	5,100
Jun-25 9.00	0.04	-	-	-	52.61	-0.04	-	23,762
Jun-25 9.25	0.05	-	-	-	51.26	-0.05	-	1,249
Jun-25 9.50	0.06	-	-	-	49.90	-0.06	-	2,015
Jun-25 9.75	0.08	-	-	-	48.55	-0.07	-	650
Jun-25 10.00	0.09	-	-	-	47.19	-0.08	-	4,665
Jun-25 10.50	0.14	-	-	-	44.48	-0.12	-	11,290
Jun-25 11.00	0.20	-	-	-	41.76	-0.17	-	808
Jun-25 11.50	0.29	-	-	-	39.05	-0.24	-	516
Jun-25 12.00	0.41	-	-	-	36.34	-0.33	-	288
Jun-25 12.50	0.58	-	-	-	33.63	-0.44	-	2,054
Jun-25 13.00	0.84	-	-	-	32.92	-0.57	-	170
Jun-25 13.50	1.17	-	-	-	32.68	-0.69	-	1
Jun-25 14.00	1.56	-	-	-	32.44	-0.79	-	1
Jul-25 14.00	1.65	-	-	-	31.75	-0.73	-	150
Sep-25 6.00	0.03	-	-	-	59.34	-0.01	-	27,511
Sep-25 6.50	0.04	-	-	-	57.24	-0.02	-	5
Sep-25 6.75	0.05	-	-	-	56.19	-0.02	-	2,000
Sep-25 7.50	0.08	-	-	-	53.03	-0.04	-	59
Sep-25 7.75	0.09	-	-	-	51.98	-0.05	-	180
Sep-25 8.00	0.11	-	-	-	50.93	-0.05	-	111
Sep-25 8.25	0.13	-	-	-	49.87	-0.06	-	10
Sep-25 8.50	0.15	-	-	-	48.82	-0.07	-	10
Sep-25 8.75	0.17	-	-	-	47.77	-0.08	-	37
Sep-25 9.00	0.18	-	-	-	46.72	-0.09	-	304
Sep-25 9.25	0.21	-	-	-	45.67	-0.11	-	604
Sep-25 9.50	0.24	-	-	-	44.61	-0.12	-	452
Sep-25 9.75	0.27	-	-	-	43.56	-0.14	-	210
Sep-25 10.00	0.30	-	-	-	42.51	-0.15	-	223
Sep-25 10.50	0.39	-	-	-	40.41	-0.19	-	501
Sep-25 11.00	0.48	-	-	-	38.30	-0.24	-	210
Sep-25 11.50	0.61	-	-	-	36.20	-0.29	-	2
Sep-25 12.00	0.75	-	-	-	34.09	-0.36	-	10,173
Sep-25 13.50	1.49	-	-	-	31.30	-0.59	-	2
Dec-25 3.20	-	-	-	-	63.06	-	-	10
Dec-25 4.20	0.01	-	-	-	59.64	-0.01	-	100
Dec-25 4.30	0.02	-	-	-	59.30	-0.01	-	100
Dec-25 4.40	0.02	-	-	-	58.96	-0.01	-	200
Dec-25 4.50	0.02	-	-	-	58.62	-0.01	-	200
Dec-25 4.60	0.02	-	-	-	58.28	-0.01	-	200
Dec-25 4.70	0.02	-	-	-	57.93	-0.01	-	200
Dec-25 4.80	0.02	-	-	-	57.59	-0.01	-	100
Dec-25 4.90	0.03	-	-	-	57.25	-0.01	-	200
Dec-25 5.00	0.03	-	-	-	56.91	-0.01	-	1,500
Dec-25 5.25	0.04	-	-	-	56.06	-0.02	-	100
Dec-25 5.50	0.05	-	-	-	55.20	-0.02	-	100
Dec-25 6.00	0.07	-	-	-	53.50	-0.03	-	42
Dec-25 6.25	0.08	-	-	-	52.64	-0.03	-	2,953
Dec-25 6.50	0.10	-	-	-	51.79	-0.04	-	10
Dec-25 6.75	0.11	-	-	-	50.94	-0.04	-	10
Dec-25 7.00	0.13	-	-	-	50.08	-0.05	-	51,810
Dec-25 7.25	0.15	-	-	-	49.23	-0.06	-	150
Dec-25 7.50	0.17	-	-	-	48.37	-0.07	-	2,554
Dec-25 8.00	0.21	-	-	-	46.67	-0.09	-	48,002
Dec-25 8.25	0.25	-	-	-	45.81	-0.10	-	204
Dec-25 8.50	0.28	-	-	-	44.96	-0.11	-	71
Dec-25 8.75	0.31	-	-	-	44.11	-0.12	-	542
Dec-25 9.00	0.35	-	-	-	43.25	-0.13	-	55
Dec-25 9.25	0.38	-	-	-	42.40	-0.15	-	129
Dec-25 9.50	0.43	-	-	-	41.55	-0.17	-	657
Dec-25 9.75	0.48	-	-	-	40.69	-0.18	-	152
Dec-25 10.00	0.52	-	-	-	39.84	-0.20	-	37,695
Dec-25 10.50	0.63	-	-	-	38.13	-0.24	-	270
Dec-25 11.00	0.77	-	-	-	36.43	-0.29	-	572
Dec-25 11.50	0.91	-	-	-	34.72	-0.34	-	25
Dec-25 12.00	1.08	-	-	-	33.01	-0.40	-	40,016
Dec-25 12.50	1.28	-	-	-	31.30	-0.46	-	111
Dec-25 13.00	1.55	-	-	-	30.83	-0.53	-	3
Dec-25 13.50	1.87	-	-	-	30.64	-0.59	-	1
Dec-25 14.00	2.21	-	-	-	30.46	-0.65	-	100
Mar-26 6.00	0.09	-	-	-	48.76	-0.03	-	4
Mar-26 7.00	0.17	-	-	-	46.01	-0.06	-	2
Mar-26 7.25	0.20	-	-	-	45.32	-0.07	-	66,000
Mar-26 7.50	0.22	-	-	-	44.63	-0.08	-	75,005
Mar-26 8.00	0.29	-	-	-	43.26	-0.10	-	8,024
Mar-26 8.25	0.32	-	-	-	42.57	-0.11	34,500	69,000
Mar-26 8.50	0.36	-	-	-	41.88	-0.12	-	29,003
Mar-26 8.75	0.39	-	-	-	41.19	-0.13	-	5
Mar-26 9.00	0.44	-	-	-	40.50	-0.15	-	129
Mar-26 9.25	0.49	-	-	-	39.82	-0.16	-	25
Mar-26 9.50	0.54	-	-	-	39.13	-0.18	-	125
Mar-26 9.75	0.59	-	-	-	38.44	-0.20	-	125
Mar-26 10.00	0.64	-	-	-	37.75	-0.21	-	10
Mar-26 10.50	0.77	-	-	-	36.38	-0.25	-	162
Mar-26 11.50	1.07	-	-	-	33.62	-0.34	-	150
Mar-26 12.00	1.25	-	-	-	32.25	-0.39	-	4,010
Mar-26 12.50	1.46	-	-	-	30.87	-0.45	-	170
Jun-26 5.25	0.09	-	-	-	48.31	-0.03	-	1
Jun-26 7.00	0.24	-	-	-	43.87	-0.08	-	23,800
Jun-26 7.25	0.28	-	-	-	43.23	-0.09	-	150
Jun-26 7.50	0.31	-	-	-	42.59	-0.10	-	14,800
Jun-26 7.75	0.35	-	-	-	41.96	-0.11	-	450
Jun-26 8.00	0.39	-	-	-	41.32	-0.12	-	2,800
Jun-26 8.50	0.47	-	-	-	40.05	-0.15	-	25
Jun-26 8.75	0.53	-	-	-	39.42	-0.16	-	75
Jun-26 9.00	0.58	-	-	-	38.78	-0.18	-	150
Jun-26 9.25	0.63	-	-	-	38.15	-0.19	-	275
Jun-26 9.50	0.68	-	-	-	37.51	-0.21	-	485
Jun-26 9.75	0.75	-	-	-	36.88	-0.22	-	1,059
Jun-26 10.00	0.82	-	-	-	36.24	-0.24	-	752
Jun-26 10.50	0.96	-	-	-	34.97	-0.28	-	2,750
Jun-26 11.00	1.12	-	-	-	33.70	-0.32	-	993
Jun-26 11.50	1.30	-	-	-	32.43	-0.37	-	2,752
Jun-26 12.00	1.49	-	-	-	31.16	-0.42	-	410
Jun-26 12.50	1.72	-	-	-	29.89	-0.47	-	403
Jun-26 13.00	1.99	-	-	-	29.44	-0.53	-	50
Sep-26 6.75	0.24	-	-	-	42.13	-0.07	-	1
Sep-26 9.00	0.65	-	-	-	37.31	-0.18	-	674
Sep-26 9.25	0.70	-	-	-	36.77	-0.20	-	368
Sep-26 9.50	0.77	-	-	-	36.23	-0.21	-	25
Sep-26 9.75	0.84	-	-	-	35.70	-0.23	-	200
Sep-26 10.00	0.91	-	-	-	35.16	-0.25	-	150
Sep-26 10.50	1.06	-	-	-	34.09	-0.28	-	300
Sep-26 11.00	1.23	-	-	-	33.02	-0.33	-	300
Sep-26 12.50	1.85	-	-	-	29.80	-0.46	-	50
Dec-26 5.75	0.18	-	-	-	42.55	-0.05	-	150
Dec-26 6.00	0.21	-	-	-	42.08	-0.06	-	10,150
Dec-26 6.25	0.23	-	-	-	41.60	-0.07	-	150
Dec-26 6.50	0.26	-	-	-	41.12	-0.08	-	23,250
Dec-26 6.75	0.31	-	-	-	40.65	-0.09	-	450
Dec-26 7.00	0.35	-	-	-	40.17	-0.10	-	300
Dec-26 7.25	0.39	-	-	-	39.69	-0.11	-	600
Dec-26 7.50	0.43	-	-	-	39.22	-0.12	-	450
Dec-26 7.75	0.47	-	-	-	38.74	-0.13	-	451
Dec-26 8.00	0.53	-	-	-	38.27	-0.14	-	18,450
Dec-26 8.25	0.59	-	-	-	37.79	-0.16	-	15
Dec-26 8.50	0.64	-	-	-	37.31	-0.17	-	25,000
Dec-26 8.75	0.70	-	-	-	36.84	-0.18	-	311
Dec-26 9.00	0.76	-	-	-	36.36	-0.20	-	5,933
Dec-26 9.25	0.83	-	-	-	35.88	-0.21	-	75
Dec-26 9.50	0.91	-	-	-	35.41	-0.23	-	75
Dec-26 9.75	0.98	-	-	-	34.93	-0.25	-	200
Dec-26 10.00	1.06	-	-	-	34.45	-0.26	-	226
Dec-26 10.50	1.22	-	-	-	33.50	-0.30	-	300
Dec-26 11.00	1.42	-	-	-	32.55	-0.34	-	368
Dec-26 13.00	2.34	-	-	-	29.27	-0.51	-	12,500
Mar-27 8.50	0.71	-	-	-	36.57	-0.17	-	25
Mar-27 8.75	0.76	-	-	-	36.13	-0.19	-	25
Mar-27 9.00	0.84	-	-	-	35.68	-0.20	-	25
Mar-27 9.25	0.91	-	-	-	35.24	-0.22	-	25
Mar-27 9.50	0.99	-	-	-	34.80	-0.23	-	30
Mar-27 9.75	1.06	-	-	-	34.35	-0.25	-	25
Jun-27 4.30	0.09	-	-	-	42.41	-0.03	-	1
Jun-27 4.50	0.11	-	-	-	42.07	-0.03	-	1
Jun-27 4.90	0.14	-	-	-	41.39	-0.04	-	150
Jun-27 5.00	0.15	-	-	-	41.22	-0.04	-	300
Jun-27 5.25	0.18	-	-	-	40.80	-0.05	-	298
Jun-27 7.00	0.44	-	-	-	37.84	-0.11	-	2
Jun-27 8.00	0.67	-	-	-	36.14	-0.16	-	1
Jun-27 8.25	0.72	-	-	-	35.72	-0.17	-	7
Jun-27 9.00	0.94	-	-	-	34.45	-0.22	-	7,000
Jun-27 9.75	1.17	-	-	-	33.18	-0.27	-	175
Jun-27 11.00	1.64	-	-	-	31.06	-0.36	-	75
Dec-27 4.40	0.12	-	-	-	39.96	-0.03	-	1
Dec-27 4.90	0.18	-	-	-	39.18	-0.05	-	150
Dec-27 5.00	0.19	-	-	-	39.02	-0.05	-	150
Dec-27 6.50	0.42	-	-	-	36.68	-0.10	-	10
Dec-27 7.00	0.52	-	-	-	35.90	-0.12	-	150
Dec-27 7.25	0.58	-	-	-	35.51	-0.14	-	150
Dec-27 7.75	0.70	-	-	-	34.73	-0.16	-	1
Dec-27 8.25	0.83	-	-	-	33.94	-0.19	-	150
Dec-27 8.50	0.90	-	-	-	33.55	-0.20	-	150
Dec-27 8.75	0.98	-	-	-	33.16	-0.21	-	1
Dec-27 9.00	1.06	-	-	-	32.77	-0.23	-	7,650
Dec-27 9.25	1.13	-	-	-	32.38	-0.24	-	150
Dec-27 9.50	1.21	-	-	-	31.99	-0.26	-	250
Dec-27 9.75	1.30	-	-	-	31.60	-0.28	-	150
Dec-27 10.00	1.40	-	-	-	31.21	-0.29	-	400
Dec-27 10.50	1.59	-	-	-	30.43	-0.33	-	300
Dec-27 11.00	1.78	-	-	-	29.65	-0.36	-	304
Dec-27 12.00	2.24	-	-	-	28.09	-0.44	-	150
Dec-27 12.50	2.48	-	-	-	27.31	-0.48	-	150
Dec-27 13.00	2.78	-	-	-	26.91	-0.52	-	175
Dec-27 13.50	3.10	-	-	-	26.61	-0.55	-	150
Dec-27 14.00	3.41	-	-	-	26.30	-0.59	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.00	1.66	-	-	-	46.97	0.91	-	20
May-25 11.50	1.22	-	-	-	44.10	0.84	-	60
May-25 12.00	0.82	-	-	-	41.23	0.72	-	85
May-25 12.50	0.49	-	-	-	38.36	0.56	-	100
May-25 13.00	0.26	0.24	0.24	0.24	37.40	0.37	20	63
Jun-25 8.00	4.64	-	-	-	58.60	0.98	-	5
Jun-25 9.00	3.67	-	-	-	53.17	0.96	-	20
Jun-25 10.00	2.73	-	-	-	47.75	0.91	-	102
Jun-25 11.50	1.43	-	-	-	39.61	0.75	-	5
Jun-25 12.50	0.73	-	-	-	34.19	0.56	-	40
Jun-25 13.00	0.49	-	-	-	33.48	0.44	-	30
Jun-25 13.50	0.32	-	-	-	33.24	0.32	-	20
Jul-25 13.00	0.63	0.63	0.63	0.63	32.65	0.46	10	10
Sep-25 10.00	2.99	-	-	-	43.18	0.84	-	20
Sep-25 11.00	2.18	-	-	-	38.97	0.75	-	20
Sep-25 13.00	0.89	-	-	-	32.13	0.49	-	20
Dec-25 11.50	1.90	1.87	1.87	1.87	36.32	0.65	20	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	0.02	-	-	-	48.85	-0.04	-	8
May-25 11.00	0.05	-	-	-	45.98	-0.08	-	20
May-25 11.50	0.11	-	-	-	43.11	-0.16	-	25
May-25 12.00	0.20	0.22	0.22	0.22	40.24	-0.28	20	95
May-25 12.50	0.37	-	-	-	37.37	-0.44	-	80
May-25 13.00	0.64	-	-	-	36.41	-0.63	-	70
Jun-25 7.50	0.01	-	-	-	60.75	-0.01	-	15
Jun-25 8.00	0.02	-	-	-	58.04	-0.02	-	20
Jun-25 8.50	0.03	-	-	-	55.33	-0.02	-	652
Jun-25 10.00	0.09	-	-	-	47.19	-0.08	-	60
Jun-25 11.50	0.29	-	-	-	39.05	-0.24	-	10
Jun-25 12.00	0.41	-	-	-	36.34	-0.33	-	10
Jun-25 12.50	0.58	-	-	-	33.63	-0.44	-	50
Jun-25 13.00	0.84	-	-	-	32.92	-0.56	-	10
Jul-25 11.00	0.31	-	-	-	40.48	-0.20	-	12
Jul-25 11.50	0.40	-	-	-	37.86	-0.27	-	20
Sep-25 8.00	0.11	-	-	-	50.93	-0.05	-	10
Sep-25 9.50	0.24	-	-	-	44.61	-0.12	-	10
Sep-25 10.00	0.31	-	-	-	42.51	-0.15	-	10
Sep-25 10.50	0.39	-	-	-	40.41	-0.19	-	10
Sep-25 11.00	0.48	-	-	-	38.30	-0.24	-	10
Sep-25 11.50	0.60	-	-	-	36.20	-0.29	-	10
Sep-25 12.00	0.74	-	-	-	34.09	-0.35	-	15
Sep-25 12.50	0.91	-	-	-	31.99	-0.43	-	10
Dec-25 10.00	0.52	-	-	-	39.84	-0.20	-	200
Dec-25 11.00	0.76	0.67	0.67	0.67	36.43	-0.28	20	20
Dec-26 10.00	1.05	-	-	-	34.45	-0.26	-	40

	Previous Close	6.80		28/04/25
	CAIXABANK Close	6.90		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.50	0.48	-	-	-	36.19	0.79	-	1
May-25 7.00	0.17	-	-	-	33.29	0.45	-	1
Jun-25 6.25	0.80	-	-	-	36.43	0.79	-	31
Jun-25 7.00	0.30	-	-	-	31.72	0.49	-	4
Jun-25 7.25	0.20	-	-	-	31.43	0.37	-	150
Jun-25 7.50	0.13	-	-	-	31.14	0.27	-	2
Jun-25 7.75	0.08	-	-	-	30.85	0.19	-	3
Jun-25 8.00	0.05	-	-	-	30.56	0.12	-	1
Sep-25 4.20	2.76	-	-	-	46.25	0.97	-	4
Sep-25 5.50	1.58	-	-	-	38.47	0.86	-	25
Sep-25 5.75	1.37	-	-	-	36.97	0.82	-	1
Sep-25 6.50	0.80	-	-	-	32.48	0.67	-	15
Sep-25 6.75	0.64	-	-	-	30.98	0.60	-	5
Sep-25 7.00	0.50	-	-	-	29.94	0.52	-	300
Sep-25 9.00	0.04	-	-	-	27.23	0.08	-	100
Dec-25 5.50	1.65	-	-	-	37.29	0.84	-	27
Dec-25 6.00	1.26	-	-	-	34.81	0.76	-	17
Dec-25 6.25	1.07	-	-	-	33.56	0.71	-	5
Dec-25 6.50	0.91	-	-	-	32.32	0.66	-	4,004
Dec-25 7.00	0.62	-	-	-	30.19	0.54	-	17
Dec-25 7.25	0.51	-	-	-	29.87	0.47	-	37
Dec-25 8.00	0.27	-	-	-	28.89	0.30	-	3
Dec-25 8.25	0.21	-	-	-	28.56	0.25	-	5
Mar-26 6.75	0.85	-	-	-	31.05	0.59	-	5
Mar-26 7.00	0.73	-	-	-	30.29	0.54	-	1
Dec-26 7.00	0.87	-	-	-	30.87	0.54	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.75	-	-	-	-	38.50	-0.01	-	2
May-25 6.50	0.06	-	-	-	33.17	-0.19	-	1
May-25 6.75	0.12	0.15	0.15	0.15	31.40	-0.36	1	2
May-25 7.00	0.24	-	-	-	30.27	-0.57	-	3
Jun-25 2.90	-	-	-	-	57.73	-	-	25
Jun-25 3.20	-	-	-	-	55.61	-	-	25
Jun-25 3.30	-	-	-	-	54.91	-	-	25
Jun-25 3.40	-	-	-	-	54.20	-	-	25
Jun-25 3.50	-	-	-	-	53.50	-	-	25
Jun-25 3.60	-	-	-	-	52.79	-	-	25
Jun-25 3.70	-	-	-	-	52.09	-	-	25
Jun-25 3.80	-	-	-	-	51.38	-	-	25
Jun-25 4.00	-	-	-	-	49.97	-	-	2
Jun-25 4.50	-	-	-	-	46.45	-0.01	-	10
Jun-25 4.60	-	-	-	-	45.74	-0.01	-	20
Jun-25 4.70	-	-	-	-	45.04	-0.01	-	8
Jun-25 4.80	0.01	-	-	-	44.33	-0.01	-	675
Jun-25 4.90	0.01	-	-	-	43.63	-0.02	-	2
Jun-25 5.00	0.01	-	-	-	42.92	-0.02	-	22
Jun-25 5.25	0.01	0.05	0.05	0.05	41.16	-0.03	40	116
Jun-25 5.50	0.03	-	-	-	39.40	-0.05	-	9
Jun-25 5.75	0.04	-	-	-	37.63	-0.09	-	5
Jun-25 6.00	0.07	0.08	0.08	0.08	35.87	-0.13	2	36
Jun-25 6.25	0.11	-	-	-	34.11	-0.20	-	26
Jun-25 6.50	0.16	-	-	-	32.34	-0.29	-	2
Jun-25 6.75	0.24	-	-	-	30.58	-0.39	-	60
Jun-25 7.00	0.35	-	-	-	29.40	-0.52	-	3
Sep-25 3.50	0.01	-	-	-	50.70	-0.01	-	60,800
Sep-25 3.60	0.01	-	-	-	50.10	-0.01	-	15,525
Sep-25 3.70	0.01	-	-	-	49.51	-0.01	-	25
Sep-25 4.90	0.07	-	-	-	42.32	-0.07	-	4
Sep-25 5.00	0.08	-	-	-	41.72	-0.08	-	306
Sep-25 5.25	0.10	-	-	-	40.22	-0.11	-	20
Sep-25 5.50	0.14	-	-	-	38.73	-0.14	-	3
Sep-25 5.75	0.18	-	-	-	37.23	-0.18	-	1
Sep-25 6.25	0.29	-	-	-	34.23	-0.28	-	1
Sep-25 6.50	0.35	-	-	-	32.74	-0.34	-	33
Sep-25 6.75	0.44	-	-	-	31.24	-0.40	-	75
Sep-25 7.00	0.55	-	-	-	30.20	-0.48	-	22
Dec-25 3.30	0.02	-	-	-	45.76	-0.01	-	450
Dec-25 3.50	0.02	-	-	-	44.76	-0.02	-	3
Dec-25 4.50	0.08	-	-	-	39.79	-0.07	-	30
Dec-25 5.00	0.14	-	-	-	37.30	-0.12	-	3
Dec-25 5.50	0.22	-	-	-	34.81	-0.18	-	3
Dec-25 6.00	0.33	-	-	-	32.33	-0.27	-	6
Dec-25 6.25	0.40	-	-	-	31.08	-0.32	-	75
Dec-25 6.50	0.48	-	-	-	29.84	-0.37	-	4,175
Mar-26 4.30	0.08	-	-	-	36.40	-0.06	-	92,000
Mar-26 4.50	0.09	-	-	-	35.57	-0.08	-	23,000
Mar-26 5.25	0.19	-	-	-	32.45	-0.15	-	1
Jun-26 3.20	0.03	-	-	-	38.68	-0.02	-	25
Jun-26 3.40	0.04	-	-	-	37.94	-0.03	-	25
Jun-26 4.90	0.20	-	-	-	32.44	-0.15	-	27
Jun-26 6.00	0.48	-	-	-	28.40	-0.32	-	20,000
Dec-26 5.25	0.36	-	-	-	28.91	-0.22	-	75
Dec-27 3.50	0.13	-	-	-	30.79	-0.08	-	1
Dec-27 4.20	0.25	-	-	-	28.97	-0.14	-	1
Dec-27 5.50	0.61	-	-	-	25.58	-0.30	-	160
Dec-27 5.75	0.71	-	-	-	24.92	-0.34	-	1
Dec-27 6.00	0.80	-	-	-	24.27	-0.38	-	150
Dec-27 6.75	1.16	-	-	-	22.32	-0.51	-	150
Dec-28 4.50	0.49	-	-	-	28.40	-0.21	-	15,000
Dec-29 5.00	0.85	-	-	-	27.71	-0.30	-	16,000

	Previous Close	34.65		28/04/25
	CELLNEX Close	34.79		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 31.00	3.90	-	-	-	34.65	0.94	-	25
May-25 32.00	2.98	-	-	-	33.03	0.88	-	25
May-25 34.00	1.39	-	-	-	29.79	0.65	-	3
May-25 35.00	0.80	-	-	-	28.44	0.48	-	7
Jun-25 31.00	4.23	-	-	-	31.93	0.85	-	4
Jun-25 32.00	3.42	-	-	-	30.88	0.78	-	1,778
Jun-25 33.00	2.67	-	-	-	29.83	0.71	-	105
Jun-25 35.00	1.43	-	-	-	27.89	0.51	-	702
Jun-25 36.00	1.00	-	-	-	27.66	0.40	-	6
Jun-25 37.00	0.67	-	-	-	27.43	0.30	-	2,510
Jun-25 38.00	0.43	-	-	-	27.20	0.22	-	23
Jun-25 39.00	0.27	-	-	-	26.97	0.15	-	2
Jun-25 40.00	0.16	-	-	-	26.74	0.10	-	1
Jun-25 46.00	-	-	-	-	25.36	-	-	100
Jun-25 47.00	-	-	-	-	25.13	-	-	1
Jun-25 50.00	-	-	-	-	24.44	-	-	25
Sep-25 30.00	5.78	-	-	-	31.04	0.81	-	19
Sep-25 34.00	3.01	-	-	-	28.24	0.60	-	2
Sep-25 36.00	2.00	-	-	-	27.43	0.47	-	120
Sep-25 37.00	1.61	-	-	-	27.22	0.41	-	1
Sep-25 38.00	1.27	-	-	-	27.01	0.35	-	6
Sep-25 40.00	0.76	-	-	-	26.59	0.24	-	24
Dec-25 32.00	4.95	-	-	-	29.50	0.70	-	4
Dec-25 33.00	4.31	-	-	-	28.90	0.65	-	340
Dec-25 34.00	3.72	-	-	-	28.31	0.60	-	29
Dec-25 35.00	3.17	-	-	-	27.80	0.55	-	25
Dec-25 36.00	2.73	-	-	-	27.58	0.50	-	25
Dec-25 40.00	1.36	-	-	-	26.74	0.31	-	50
Dec-25 41.00	1.11	-	-	-	26.53	0.27	-	25
Dec-25 42.00	0.90	-	-	-	26.32	0.23	-	1,000
Dec-25 45.00	0.47	-	-	-	25.69	0.14	-	1,850
Dec-25 49.00	0.16	-	-	-	24.84	0.06	-	10
Mar-26 36.00	3.35	-	-	-	27.67	0.52	-	1
Jun-26 46.00	0.98	-	-	-	26.06	0.21	-	25
Sep-26 34.00	5.25	-	-	-	29.15	0.61	-	25
Sep-26 35.00	4.75	-	-	-	28.74	0.58	-	25
Sep-26 36.00	4.31	-	-	-	28.54	0.54	-	25
Sep-26 37.00	3.88	-	-	-	28.34	0.51	-	25
Sep-26 38.00	3.47	-	-	-	28.13	0.48	-	25
Sep-26 39.00	3.14	-	-	-	27.93	0.44	-	25
Sep-26 40.00	2.81	-	-	-	27.73	0.41	-	25
Dec-26 28.00	9.36	-	-	-	32.65	0.78	-	75
Dec-26 29.00	8.69	-	-	-	32.20	0.76	-	50
Dec-26 30.00	8.02	-	-	-	31.75	0.73	-	125
Dec-26 31.00	7.41	-	-	-	31.30	0.70	-	100
Dec-26 32.00	6.83	-	-	-	30.85	0.67	-	125
Dec-26 33.00	6.25	-	-	-	30.40	0.64	-	100
Dec-26 34.00	5.68	-	-	-	29.95	0.61	-	120
Dec-26 35.00	5.21	-	-	-	29.54	0.58	-	120
Dec-26 36.00	4.77	-	-	-	29.32	0.55	-	85
Dec-26 37.00	4.33	-	-	-	29.10	0.52	-	50
Dec-26 38.00	3.92	-	-	-	28.88	0.49	-	25
Dec-26 39.00	3.59	-	-	-	28.66	0.46	-	25
Dec-26 40.00	3.25	-	-	-	28.44	0.43	-	25
Dec-26 42.00	2.61	-	-	-	28.00	0.37	-	25
Dec-26 44.00	2.12	-	-	-	27.56	0.32	-	25
Dec-26 45.00	1.88	-	-	-	27.34	0.30	-	25
Dec-26 46.00	1.66	-	-	-	27.12	0.27	-	25
Jun-27 28.00	9.94	-	-	-	33.09	0.77	-	100
Jun-27 29.00	9.30	-	-	-	32.71	0.75	-	100
Jun-27 30.00	8.68	-	-	-	32.34	0.72	-	125
Jun-27 31.00	8.13	-	-	-	31.97	0.70	-	150
Jun-27 32.00	7.58	-	-	-	31.59	0.67	-	100
Jun-27 33.00	7.03	-	-	-	31.22	0.65	-	100
Jun-27 34.00	6.50	-	-	-	30.85	0.62	-	125
Jun-27 35.00	6.04	-	-	-	30.50	0.59	-	100
Jun-27 36.00	5.62	-	-	-	30.27	0.57	-	125
Jun-27 37.00	5.20	-	-	-	30.04	0.54	-	125
Jun-27 38.00	4.78	-	-	-	29.81	0.52	-	75
Jun-27 39.00	4.41	-	-	-	29.58	0.49	-	75
Jun-27 40.00	4.09	-	-	-	29.35	0.47	-	50
Jun-27 41.00	3.76	-	-	-	29.12	0.44	-	50
Jun-27 42.00	3.44	-	-	-	28.89	0.42	-	50
Jun-27 43.00	3.13	-	-	-	28.66	0.39	-	50
Jun-27 44.00	2.87	-	-	-	28.43	0.37	-	50
Jun-27 45.00	2.64	-	-	-	28.20	0.35	-	50
Jun-27 46.00	2.40	-	-	-	27.97	0.32	-	50
Jun-27 49.00	1.77	-	-	-	27.28	0.26	-	50
Jun-27 50.00	1.61	-	-	-	27.05	0.24	-	111
Dec-27 40.00	4.72	-	-	-	29.75	0.49	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 26.00	-	-	-	-	40.68	-	-	10
May-25 32.00	0.12	-	-	-	30.97	-0.10	-	6
May-25 33.00	0.26	-	-	-	29.35	-0.20	-	35
May-25 34.00	0.50	-	-	-	27.73	-0.34	-	30
Jun-25 22.00	-	-	-	-	41.33	-	-	230
Jun-25 23.00	-	-	-	-	40.28	-	-	26
Jun-25 27.00	0.05	-	-	-	36.06	-0.03	-	51
Jun-25 28.00	0.09	-	-	-	35.01	-0.04	-	51
Jun-25 29.00	0.14	-	-	-	33.95	-0.07	-	105
Jun-25 30.00	0.23	-	-	-	32.90	-0.10	-	27
Jun-25 31.00	0.36	-	-	-	31.84	-0.15	-	8
Jun-25 32.00	0.54	-	-	-	30.79	-0.22	-	109
Sep-25 22.00	0.05	-	-	-	36.73	-0.02	-	425
Sep-25 23.00	0.08	-	-	-	36.03	-0.02	-	25
Sep-25 28.00	0.45	-	-	-	32.53	-0.12	-	50
Sep-25 29.00	0.59	-	-	-	31.83	-0.15	-	25
Sep-25 30.00	0.78	-	-	-	31.13	-0.19	-	1
Sep-25 31.00	1.00	-	-	-	30.43	-0.23	-	25
Sep-25 35.00	2.43	-	-	-	27.74	-0.47	-	18
Sep-25 36.00	2.98	-	-	-	27.52	-0.53	-	4
Dec-25 22.00	0.17	-	-	-	35.70	-0.04	-	610
Dec-25 23.00	0.23	-	-	-	35.10	-0.05	-	105
Dec-25 25.00	0.41	-	-	-	33.92	-0.08	-	25
Dec-25 26.00	0.53	-	-	-	33.32	-0.10	-	75
Dec-25 27.00	0.68	-	-	-	32.73	-0.13	-	50
Dec-25 28.00	0.84	-	-	-	32.13	-0.16	-	25
Dec-25 29.00	1.06	-	-	-	31.54	-0.19	-	50
Dec-25 30.00	1.27	-	-	-	30.95	-0.22	-	26
Dec-25 33.00	2.23	-	-	-	29.16	-0.35	-	1
Dec-25 34.00	2.63	-	-	-	28.57	-0.40	-	14
Mar-26 22.00	0.28	-	-	-	34.19	-0.05	-	725
Mar-26 23.00	0.38	-	-	-	33.66	-0.07	-	175
Mar-26 24.00	0.48	-	-	-	33.12	-0.08	-	25
Mar-26 27.00	0.92	-	-	-	31.51	-0.15	-	25
Mar-26 31.00	1.93	-	-	-	29.36	-0.28	-	80
Jun-26 23.00	0.52	-	-	-	32.57	-0.08	-	135
Jun-26 24.00	0.66	-	-	-	32.08	-0.10	-	300
Jun-26 31.00	2.26	-	-	-	28.59	-0.29	-	82
Sep-26 24.00	0.83	-	-	-	31.48	-0.11	-	225
Sep-26 27.00	1.42	-	-	-	30.07	-0.18	-	1
Dec-26 18.00	0.28	-	-	-	33.80	-0.04	-	2,000
Dec-26 23.00	0.86	-	-	-	31.55	-0.11	-	125
Dec-26 24.00	1.02	-	-	-	31.10	-0.13	-	475
Dec-26 25.00	1.22	-	-	-	30.65	-0.15	-	50
Dec-26 26.00	1.45	-	-	-	30.20	-0.17	-	75
Dec-26 27.00	1.67	-	-	-	29.75	-0.19	-	25
Dec-26 33.00	3.68	-	-	-	27.05	-0.37	-	25
Dec-26 34.00	4.07	-	-	-	26.60	-0.40	-	50
Dec-26 36.00	5.11	-	-	-	25.97	-0.47	-	25
Dec-26 38.00	6.25	-	-	-	25.53	-0.54	-	25
Dec-26 39.00	6.89	-	-	-	25.31	-0.57	-	50
Dec-26 40.00	7.52	-	-	-	25.09	-0.60	-	50
Jun-27 24.00	1.35	-	-	-	30.20	-0.14	-	50
Jun-27 30.00	3.02	-	-	-	27.96	-0.28	-	25
Jun-27 31.00	3.43	-	-	-	27.59	-0.31	-	75
Jun-27 32.00	3.83	-	-	-	27.21	-0.34	-	50
Jun-27 33.00	4.23	-	-	-	26.84	-0.37	-	50
Jun-27 34.00	4.67	-	-	-	26.47	-0.40	-	75
Jun-27 35.00	5.17	-	-	-	26.12	-0.43	-	75
Jun-27 36.00	5.70	-	-	-	25.89	-0.46	-	75
Jun-27 37.00	6.23	-	-	-	25.66	-0.49	-	50
Jun-27 38.00	6.81	-	-	-	25.43	-0.52	-	50
Jun-27 39.00	7.44	-	-	-	25.20	-0.55	-	75
Jun-27 40.00	8.06	-	-	-	24.97	-0.58	-	100
Jun-27 41.00	8.69	-	-	-	24.74	-0.61	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	5.62	-	-	-	30.09	0.73	-	25
Dec-25 33.00	4.30	-	-	-	28.90	0.64	-	25
Dec-25 34.00	3.71	-	-	-	28.31	0.60	-	25
Dec-25 35.00	3.17	-	-	-	27.80	0.55	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.02	-	-	-	38.17	-0.01	-	1
Jun-25 28.00	0.09	-	-	-	35.01	-0.04	-	20
Sep-25 31.00	0.99	-	-	-	30.43	-0.23	-	8
Sep-25 32.00	1.26	-	-	-	29.73	-0.28	-	8

	Previous Close	23.00		28/04/25
	CIE AUTOMOTIVE Close	23.10		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	1.21	-	-	-	21.79	0.85	-	5
May-25 23.00	0.48	-	-	-	20.16	0.56	-	1
Jun-25 23.00	0.81	-	-	-	20.49	0.55	-	4
Jun-25 25.00	0.15	-	-	-	19.58	0.16	-	1
Dec-25 19.00	4.39	-	-	-	26.52	0.87	-	24
Dec-25 25.00	0.88	-	-	-	22.78	0.35	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	0.10	-	-	-	22.68	-0.16	-	13
May-25 23.00	0.38	-	-	-	21.05	-0.45	-	1
Jun-25 20.00	0.06	-	-	-	25.56	-0.06	-	10
Jun-25 22.00	0.33	-	-	-	22.76	-0.26	-	18
Jun-25 23.00	0.67	-	-	-	21.36	-0.45	-	19
Jun-25 24.00	1.25	-	-	-	20.86	-0.66	-	1
Sep-25 20.00	0.35	-	-	-	24.09	-0.18	-	10
Sep-25 22.00	0.89	-	-	-	21.95	-0.38	-	1
Dec-25 22.00	1.19	-	-	-	21.94	-0.39	-	1

	Previous Close	5.69		28/04/25
	COLONIAL Close	5.68		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.29	-	-	-	22.23	0.69	-	1
Jun-25 6.00	0.06	-	-	-	20.72	0.26	-	105
Sep-25 5.50	0.37	-	-	-	25.61	0.62	-	1
Sep-25 6.00	0.15	-	-	-	24.94	0.33	-	100
Sep-25 6.50	0.06	-	-	-	24.41	0.14	-	5
Dec-25 4.90	0.83	-	-	-	25.27	0.88	-	143
Dec-25 6.25	0.16	-	-	-	24.08	0.27	-	30
Dec-25 6.50	0.11	-	-	-	23.97	0.21	-	100
Dec-25 6.75	0.08	-	-	-	23.85	0.15	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.50	0.02	-	-	-	16.23	-0.17	-	1
Jun-25 4.60	-	-	-	-	12.76	-	-	12
Jun-25 4.70	-	-	-	-	12.47	-	-	1
Jun-25 4.90	-	-	-	-	11.88	-0.02	-	2
Jun-25 5.00	-	-	-	-	11.59	-0.04	-	21
Jun-25 5.25	0.03	-	-	-	10.85	-0.24	-	45
Sep-25 5.25	0.20	-	-	-	20.92	-0.38	-	2
Sep-25 5.75	0.48	-	-	-	20.07	-0.67	-	3
Dec-25 5.25	0.29	-	-	-	21.70	-0.39	-	3

	Previous Close	17.16		28/04/25
	EBRO FOODS Close	17.28		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	2.34	-	-	-	20.38	0.97	-	2
Jun-25 16.00	1.43	-	-	-	19.72	0.86	-	4
Jun-25 16.50	1.02	-	-	-	19.39	0.76	-	2
Jun-25 17.00	0.69	-	-	-	19.06	0.62	-	3
Sep-25 16.00	1.52	-	-	-	18.03	0.79	-	3
Sep-25 16.50	1.16	-	-	-	17.73	0.69	-	3
Sep-25 20.00	0.06	-	-	-	16.21	0.08	-	1
Dec-25 12.00	5.32	-	-	-	19.15	1.00	-	2
Dec-25 17.00	0.94	-	-	-	16.55	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 17.50	0.41	-	-	-	19.22	-0.60	-	1
Jun-25 13.00	-	-	-	-	22.73	-	-	2
Jun-25 14.50	0.01	-	-	-	21.74	-0.01	-	1
Jun-25 15.00	0.02	-	-	-	21.42	-0.03	-	2
Jun-25 15.50	0.05	-	-	-	21.09	-0.08	-	10
Jun-25 16.00	0.11	-	-	-	20.76	-0.15	-	8
Sep-25 14.50	0.07	-	-	-	19.30	-0.07	-	5
Dec-25 14.50	0.15	-	-	-	17.63	-0.12	-	7

	Previous Close	13.34		28/04/25
	ENAGAS Close	13.41		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.00	0.51	-	-	-	20.58	0.76	-	7
May-25 13.50	0.20	-	-	-	19.96	0.46	-	28
Jun-25 10.00	3.44	-	-	-	27.71	1.00	-	3
Jun-25 11.00	2.45	-	-	-	25.79	0.98	-	1
Jun-25 11.50	1.97	-	-	-	24.84	0.96	-	6
Jun-25 12.00	1.51	-	-	-	23.88	0.90	-	16
Jun-25 12.50	1.08	-	-	-	22.92	0.81	-	419
Jun-25 13.00	0.71	-	-	-	21.96	0.67	-	915
Jun-25 13.50	0.41	-	-	-	21.03	0.50	-	1,054
Jun-25 14.00	0.20	-	-	-	20.23	0.32	-	10
Jun-25 14.50	0.09	-	-	-	19.42	0.17	-	38
Jun-25 15.00	0.03	-	-	-	18.61	0.07	-	83
Jun-25 15.50	0.01	-	-	-	17.80	0.02	-	13
Jun-25 16.00	-	-	-	-	17.00	-	-	14
Sep-25 9.50	3.95	-	-	-	30.65	1.00	-	2
Sep-25 11.50	2.02	-	-	-	26.37	0.91	-	1
Sep-25 12.00	1.58	-	-	-	25.30	0.84	-	26
Sep-25 12.50	1.18	-	-	-	24.24	0.75	-	5
Sep-25 13.00	0.84	-	-	-	23.17	0.63	-	173
Sep-25 13.50	0.55	-	-	-	22.14	0.49	-	35
Sep-25 14.00	0.34	-	-	-	21.34	0.35	-	80
Dec-25 10.00	3.45	-	-	-	29.51	0.98	-	15
Dec-25 11.00	2.50	-	-	-	27.57	0.93	-	4
Dec-25 11.50	2.06	-	-	-	26.60	0.87	-	1
Dec-25 12.00	1.64	-	-	-	25.63	0.80	-	18
Dec-25 12.50	1.27	-	-	-	24.66	0.70	-	64
Dec-25 13.00	0.96	-	-	-	23.69	0.59	-	540
Dec-25 13.50	0.70	-	-	-	22.78	0.48	-	40
Dec-25 14.00	0.49	-	-	-	22.12	0.37	-	1,501
Dec-25 14.50	0.33	-	-	-	21.46	0.28	-	5
Dec-25 15.00	0.22	-	-	-	20.81	0.20	-	17
Dec-25 15.50	0.14	-	-	-	20.15	0.14	-	8
Dec-25 16.00	0.08	-	-	-	19.49	0.09	-	5
Dec-25 16.50	0.04	-	-	-	18.83	0.05	-	5
Mar-26 11.50	2.06	-	-	-	25.31	0.86	-	1
Mar-26 14.00	0.57	-	-	-	21.93	0.38	-	1
Mar-26 15.00	0.30	-	-	-	21.04	0.23	-	5
Jun-26 10.50	2.96	-	-	-	24.93	0.97	-	1
Dec-26 11.50	2.01	-	-	-	22.16	0.89	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	-	-	-	-	24.68	-	-	2
May-25 12.00	-	-	-	-	22.74	-0.01	-	1
May-25 12.50	0.02	-	-	-	22.10	-0.07	-	2
May-25 13.00	0.10	-	-	-	21.45	-0.24	-	5
May-25 13.50	0.29	-	-	-	20.83	-0.54	-	2
Jun-25 10.00	-	-	-	-	26.82	-	-	136
Jun-25 11.00	0.01	-	-	-	24.90	-0.02	-	3
Jun-25 11.50	0.02	0.09	0.09	0.09	23.95	-0.04	10	143
Jun-25 12.00	0.05	-	-	-	22.99	-0.09	-	88
Jun-25 12.50	0.12	-	-	-	22.03	-0.18	-	30
Jun-25 13.00	0.24	-	-	-	21.07	-0.32	-	59
Jun-25 13.50	0.44	-	-	-	20.14	-0.51	-	1,101
Jun-25 14.50	1.13	-	-	-	18.53	-0.87	-	1
Sep-25 10.00	0.05	-	-	-	26.74	-0.05	-	1
Sep-25 10.50	0.09	-	-	-	25.67	-0.09	-	11
Sep-25 11.00	0.15	-	-	-	24.60	-0.13	-	143
Sep-25 11.50	0.23	-	-	-	23.53	-0.20	-	281
Sep-25 12.00	0.34	-	-	-	22.46	-0.28	-	32
Sep-25 12.50	0.50	-	-	-	21.40	-0.38	-	76
Sep-25 13.00	0.71	-	-	-	20.33	-0.50	-	19
Sep-25 13.50	0.99	-	-	-	19.30	-0.63	-	26
Sep-25 14.00	1.33	-	-	-	18.50	-0.75	-	22
Sep-25 14.50	1.72	-	-	-	17.69	-0.86	-	3
Sep-25 15.00	2.17	-	-	-	16.88	-0.93	-	5
Sep-25 15.50	2.64	-	-	-	16.07	-0.97	-	327
Sep-25 18.00	5.12	-	-	-	12.03	-1.00	-	42
Sep-25 22.00	9.11	-	-	-	5.57	-1.00	-	42
Dec-25 10.00	0.15	-	-	-	25.32	-0.11	-	29
Dec-25 10.50	0.21	-	-	-	24.35	-0.15	-	29
Dec-25 11.00	0.31	-	-	-	23.38	-0.21	-	58
Dec-25 11.50	0.43	-	-	-	22.41	-0.28	-	161
Dec-25 12.00	0.59	-	-	-	21.44	-0.36	-	550
Dec-25 12.50	0.78	-	-	-	20.47	-0.45	-	103
Dec-25 13.00	1.02	-	-	-	19.50	-0.56	-	9
Dec-25 13.50	1.32	-	-	-	18.59	-0.66	-	17
Dec-25 14.00	1.67	-	-	-	17.93	-0.75	-	1,500
Dec-25 14.50	2.06	-	-	-	17.27	-0.83	-	172
Dec-25 15.50	2.94	-	-	-	15.96	-0.94	-	1
Dec-25 16.50	3.89	-	-	-	14.64	-0.99	-	150
Mar-26 11.00	0.39	-	-	-	22.35	-0.23	-	4
Mar-26 12.00	0.70	-	-	-	20.86	-0.37	-	7
Mar-26 12.50	0.90	-	-	-	20.12	-0.45	-	1
Mar-26 13.00	1.14	-	-	-	19.37	-0.54	-	192
Mar-26 13.50	1.44	-	-	-	18.68	-0.63	-	370
Mar-26 14.00	1.78	-	-	-	18.23	-0.71	-	178
Mar-26 19.00	6.37	-	-	-	13.76	-1.00	-	5
Jun-26 10.50	0.30	-	-	-	21.21	-0.18	-	1
Jun-26 11.00	0.41	-	-	-	20.63	-0.23	-	2
Jun-26 11.50	0.55	-	-	-	20.04	-0.30	-	1
Sep-26 10.00	0.32	-	-	-	20.41	-0.18	-	2
Sep-26 13.00	1.53	-	-	-	17.58	-0.60	-	193
Dec-26 14.00	2.48	-	-	-	16.46	-0.77	-	3
Dec-27 11.00	1.15	-	-	-	16.61	-0.45	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	0.71	-	-	-	21.96	0.67	-	1
Jun-25 16.00	-	-	-	-	17.00	-	-	1
Sep-25 12.00	1.32	-	-	-	25.30	0.70	-	50
Sep-25 14.00	0.30	-	-	-	21.34	0.30	-	5
Dec-25 12.50	1.02	-	-	-	24.66	0.54	-	50
Dec-25 13.00	0.76	-	-	-	23.69	0.46	-	52
Dec-25 13.50	0.55	-	-	-	22.78	0.38	-	11
Mar-26 13.00	0.92	-	-	-	23.07	0.48	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	25.86	-0.01	-	125
Jun-25 11.00	0.01	-	-	-	24.90	-0.02	-	5
Jun-25 12.00	0.05	-	-	-	22.99	-0.09	-	81
Jun-25 12.50	0.12	-	-	-	22.03	-0.18	-	120
Jun-25 13.00	0.24	-	-	-	21.07	-0.32	-	110
Jun-25 13.50	0.44	-	-	-	20.14	-0.50	-	40
Jun-25 14.00	0.73	-	-	-	19.34	-0.69	-	74
Jun-25 15.00	1.56	-	-	-	17.72	-0.94	-	25
Sep-25 11.00	0.14	-	-	-	24.60	-0.13	-	3
Sep-25 11.50	0.22	-	-	-	23.53	-0.19	-	10
Sep-25 12.50	0.49	-	-	-	21.40	-0.38	-	4
Sep-25 13.50	0.97	-	-	-	19.30	-0.61	-	15
Sep-25 14.00	1.30	-	-	-	18.50	-0.73	-	10
Dec-25 10.50	0.22	-	-	-	24.35	-0.15	-	25
Dec-25 11.00	0.31	-	-	-	23.38	-0.21	-	5
Dec-25 13.50	1.32	-	-	-	18.59	-0.65	-	2
Mar-26 13.00	1.13	-	-	-	19.37	-0.52	-	4
Jun-26 14.50	2.12	-	-	-	17.00	-0.73	-	8

	Previous Close	2.98		28/04/25
	ENCE Close	2.97		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.24	-	-	-	23.04	0.67	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.90	0.05	0.03	0.03	0.03	26.88	-0.41	10	10
Jun-25 3.00	0.14	-	-	-	24.70	-0.57	-	5

	Previous Close	25.63		28/04/25
	ENDESA Close	25.90		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 25.00	1.16	-	-	-	25.96	0.75	-	13
May-25 26.00	0.54	-	-	-	24.89	0.49	-	2
Jun-25 19.00	6.96	-	-	-	28.51	1.00	-	20
Jun-25 19.50	6.47	-	-	-	28.00	1.00	-	5
Jun-25 20.00	5.97	-	-	-	27.50	0.99	-	48
Jun-25 21.00	4.98	-	-	-	26.50	0.98	-	115
Jun-25 22.00	4.01	-	-	-	25.50	0.96	-	1,610
Jun-25 23.00	3.08	-	-	-	24.49	0.91	-	63
Jun-25 24.00	2.21	-	-	-	23.49	0.82	-	1
Jun-25 25.00	1.45	-	-	-	22.48	0.69	-	3
Jun-25 27.00	0.42	-	-	-	20.62	0.33	-	1
Sep-25 18.00	7.96	-	-	-	29.27	1.00	-	1
Sep-25 19.00	6.97	-	-	-	28.30	0.99	-	15
Sep-25 19.50	6.47	-	-	-	27.82	0.99	-	15
Sep-25 21.00	5.01	-	-	-	26.37	0.96	-	5
Sep-25 22.00	4.07	-	-	-	25.40	0.92	-	14
Sep-25 23.00	3.19	-	-	-	24.44	0.86	-	11
Sep-25 24.00	2.39	-	-	-	23.47	0.76	-	14
Sep-25 25.00	1.69	-	-	-	22.51	0.64	-	7
Dec-25 19.00	6.98	-	-	-	27.61	0.98	-	3
Dec-25 19.50	6.49	-	-	-	27.15	0.98	-	232
Dec-25 20.00	6.01	-	-	-	26.69	0.96	-	33
Dec-25 22.00	4.19	-	-	-	24.83	0.87	-	4
Dec-25 23.00	3.38	-	-	-	23.91	0.79	-	2
Dec-25 24.00	2.63	-	-	-	22.98	0.70	-	103
Dec-25 25.00	1.99	-	-	-	22.05	0.59	-	2
Mar-26 16.50	9.45	-	-	-	28.80	1.00	-	1
Jun-26 23.00	3.59	-	-	-	23.21	0.74	-	67
Jun-26 25.00	2.31	-	-	-	21.41	0.57	-	3
Sep-26 24.00	2.96	-	-	-	22.62	0.64	-	1
Dec-26 20.00	6.12	-	-	-	26.52	0.91	-	4
Dec-26 21.00	5.28	-	-	-	25.61	0.84	-	1
Dec-26 22.00	4.49	-	-	-	24.71	0.78	-	1
Dec-26 25.00	2.56	-	-	-	22.01	0.56	-	4
Jun-27 19.00	7.04	-	-	-	27.85	0.94	-	1
Jun-27 25.00	2.81	-	-	-	22.52	0.55	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 21.00	-	-	-	-	29.75	-	-	5
May-25 23.00	0.01	-	-	-	27.54	-0.02	-	2
May-25 24.00	0.07	0.12	0.12	0.12	26.43	-0.09	6	75
May-25 25.00	0.23	-	-	-	25.33	-0.25	-	51
Jun-25 13.50	-	-	-	-	34.12	-	-	15
Jun-25 15.50	-	-	-	-	32.11	-	-	8
Jun-25 16.00	-	-	-	-	31.61	-	-	1
Jun-25 17.00	-	-	-	-	30.60	-	-	2,500
Jun-25 18.00	-	-	-	-	29.60	-	-	5
Jun-25 19.50	-	-	-	-	28.09	-	-	20
Jun-25 20.00	0.01	-	-	-	27.59	-0.01	-	1
Jun-25 22.00	0.04	-	-	-	25.59	-0.04	-	10
Jun-25 27.00	1.45	-	-	-	20.71	-0.68	-	3
Sep-25 14.00	-	-	-	-	31.67	-	-	11
Sep-25 15.00	-	-	-	-	30.70	-	-	2
Sep-25 17.00	0.02	-	-	-	28.77	-0.01	-	15
Sep-25 18.00	0.04	-	-	-	27.81	-0.02	-	141
Sep-25 18.50	0.05	-	-	-	27.32	-0.03	-	15
Sep-25 19.00	0.07	-	-	-	26.84	-0.04	-	15
Sep-25 19.50	0.09	-	-	-	26.36	-0.05	-	142
Sep-25 20.00	0.12	-	-	-	25.87	-0.06	-	45
Sep-25 21.00	0.21	-	-	-	24.91	-0.10	-	10
Sep-25 23.00	0.54	-	-	-	22.98	-0.24	-	1
Sep-25 24.00	0.82	-	-	-	22.01	-0.33	-	1
Dec-25 16.00	0.05	-	-	-	29.36	-0.02	-	2
Dec-25 18.00	0.12	-	-	-	27.51	-0.05	-	1
Dec-25 20.00	0.29	-	-	-	25.66	-0.10	-	60
Dec-25 21.00	0.42	-	-	-	24.73	-0.15	-	10
Mar-26 16.00	0.11	-	-	-	28.16	-0.04	-	1
Mar-26 16.50	0.13	-	-	-	27.73	-0.04	-	150
Mar-26 17.00	0.16	-	-	-	27.29	-0.05	-	148
Mar-26 18.00	0.24	-	-	-	26.41	-0.08	-	1
Mar-26 20.00	0.48	-	-	-	24.66	-0.14	-	1
Mar-26 25.00	1.94	-	-	-	20.29	-0.47	-	5
Dec-26 19.00	0.64	-	-	-	22.38	-0.16	-	20
Dec-26 26.00	2.96	-	-	-	16.12	-0.60	-	18
Jun-27 15.50	0.32	-	-	-	23.94	-0.08	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	7.96	-	-	-	29.51	1.00	-	20
Sep-25 22.00	3.66	-	-	-	25.40	0.82	-	10
Dec-25 23.00	3.26	-	-	-	23.91	0.72	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.07	-	-	-	26.43	-0.09	-	20
Jun-25 17.00	-	-	-	-	30.60	-	-	2,500
Jun-25 20.00	0.01	-	-	-	27.59	-0.01	-	60
Jun-25 23.00	0.11	-	-	-	24.58	-0.09	-	20
Jun-25 25.00	0.47	-	-	-	22.57	-0.31	-	20
Sep-25 23.00	0.54	-	-	-	22.98	-0.23	-	10
Dec-25 27.00	2.55	2.72	2.72	2.72	19.67	-0.61	2	2

	Previous Close	10.57		28/04/25
	FCC Close	10.68		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	0.36	0.33	0.33	0.33	27.34	0.63	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	1.27	-	-	-	27.44	-0.43	-	257
Dec-26 10.00	1.55	-	-	-	27.16	-0.49	-	250
Dec-26 10.50	1.85	-	-	-	26.88	-0.54	-	482

	Previous Close	13.48		28/04/25
	FCC INM Close	13.58		28/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.60	-	-	-	30.00	-0.62	-	11
Mar-26 12.50	1.17	-	-	-	30.13	-0.38	-	205

	Previous Close	42.20		28/04/25
	FERROVIAL Close	42.23		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 39.00	3.39	-	-	-	27.82	0.91	-	1
May-25 41.00	1.73	-	-	-	25.91	0.71	-	1
May-25 43.00	0.62	-	-	-	24.65	0.39	-	1,150
Jun-25 32.00	10.27	-	-	-	31.06	1.00	-	25
Jun-25 33.00	9.28	-	-	-	30.23	1.00	-	25
Jun-25 34.00	8.28	-	-	-	29.40	0.99	-	25
Jun-25 39.00	3.62	-	-	-	25.26	0.82	-	25
Jun-25 41.00	2.12	-	-	-	23.60	0.64	-	25
Jun-25 43.00	1.05	-	-	-	22.45	0.42	-	3
Jun-25 44.00	0.71	-	-	-	22.27	0.32	-	1
Jun-25 45.00	0.45	-	-	-	22.10	0.23	-	1
Jun-25 46.00	0.28	-	-	-	21.93	0.16	-	1
Jun-25 47.00	0.16	-	-	-	21.75	0.10	-	1
Jul-25 43.00	1.39	1.37	1.37	1.29	22.02	0.45	50	125
Sep-25 30.00	12.32	-	-	-	30.06	0.98	-	25
Sep-25 35.00	7.67	-	-	-	26.51	0.89	-	25
Sep-25 38.00	5.16	-	-	-	24.37	0.78	-	25
Sep-25 39.00	4.40	-	-	-	23.66	0.73	-	25
Sep-25 40.00	3.69	-	-	-	22.95	0.68	-	25
Sep-25 45.00	1.19	-	-	-	20.85	0.34	-	250
Sep-25 48.00	0.50	-	-	-	20.28	0.18	-	25
Dec-25 45.00	1.69	-	-	-	20.68	0.38	-	10
Mar-26 41.00	4.00	-	-	-	21.41	0.60	-	1
Mar-26 44.00	2.50	-	-	-	20.47	0.46	-	1
Mar-26 45.00	2.14	2.24	2.24	2.24	20.29	0.41	25	25
Jun-26 45.00	2.55	-	-	-	20.44	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 36.00	0.02	-	-	-	35.59	-0.02	-	25
May-25 39.00	0.20	-	-	-	32.72	-0.13	-	50
May-25 40.00	0.37	-	-	-	31.77	-0.21	-	75
May-25 41.00	0.62	-	-	-	30.81	-0.32	-	1,200
May-25 42.00	0.99	-	-	-	29.86	-0.45	-	75
May-25 43.00	1.52	-	-	-	29.55	-0.59	-	25
May-25 44.00	2.20	-	-	-	29.43	-0.72	-	25
May-25 45.00	2.99	-	-	-	29.31	-0.83	-	50
Jun-25 36.00	0.16	-	-	-	29.34	-0.07	-	50
Jun-25 37.00	0.25	-	-	-	28.51	-0.11	-	26
Jun-25 38.00	0.38	-	-	-	27.69	-0.15	-	25
Jun-25 39.00	0.56	-	-	-	26.86	-0.21	-	25
Jun-25 40.00	0.80	-	-	-	26.03	-0.29	-	26
Jun-25 41.00	1.11	-	-	-	25.20	-0.37	-	25
Jun-25 42.00	1.51	-	-	-	24.37	-0.47	-	25
Jun-25 43.00	2.05	-	-	-	24.05	-0.58	-	25
Jul-25 39.00	0.77	-	-	-	25.60	-0.24	-	25
Jul-25 42.00	1.76	-	-	-	23.20	-0.47	-	25
Sep-25 31.00	0.14	-	-	-	29.80	-0.04	-	1
Sep-25 34.00	0.33	-	-	-	27.67	-0.09	-	4
Sep-25 35.00	0.44	-	-	-	26.96	-0.12	-	25
Sep-25 39.00	1.17	-	-	-	24.11	-0.27	-	25
Sep-25 40.00	1.45	-	-	-	23.40	-0.33	-	250
Sep-25 42.00	2.18	-	-	-	21.98	-0.46	-	2
Dec-25 29.00	0.20	-	-	-	29.21	-0.04	-	25
Dec-25 31.00	0.33	-	-	-	28.00	-0.07	-	25
Dec-25 32.00	0.41	-	-	-	27.39	-0.09	-	25
Dec-25 33.00	0.52	-	-	-	26.78	-0.11	-	25
Dec-25 34.00	0.65	-	-	-	26.17	-0.13	-	25
Dec-25 35.00	0.79	-	-	-	25.56	-0.16	-	25
Dec-25 36.00	0.99	-	-	-	24.96	-0.19	-	25
Dec-25 37.00	1.18	-	-	-	24.35	-0.23	-	75
Dec-25 38.00	1.44	-	-	-	23.74	-0.27	-	25
Dec-25 39.00	1.72	-	-	-	23.13	-0.31	-	25
Mar-26 36.00	1.23	-	-	-	23.72	-0.21	-	73
Mar-26 39.00	2.03	2.05	2.05	2.05	22.25	-0.32	25	25
Dec-27 35.00	2.47	-	-	-	21.82	-0.24	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	1.39	-	-	-	22.02	0.44	-	25
Dec-25 39.00	4.76	-	-	-	23.16	0.68	-	25
Dec-25 43.00	2.43	-	-	-	21.05	0.48	-	25
Dec-25 45.00	1.65	-	-	-	20.68	0.37	-	25
Mar-26 40.00	4.59	4.70	4.70	4.70	21.90	0.63	25	25
Mar-26 45.00	2.13	2.23	2.23	2.23	20.29	0.40	25	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	1.75	-	-	-	23.20	-0.46	-	25
Dec-25 46.00	5.19	-	-	-	20.46	-0.67	-	25

	Previous Close	20.20		28/04/25
	FLUIDRA Close	20.24		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	21.09	0.01	-	5
Sep-25 25.00	0.06	-	-	-	20.86	0.05	-	5
Mar-26 26.00	0.22	-	-	-	21.74	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	1.04	-	-	-	21.54	-0.47	-	25
Sep-25 21.00	1.63	-	-	-	21.36	-0.61	-	15
Dec-25 22.00	2.70	-	-	-	20.95	-0.70	-	15
Mar-26 20.00	1.69	-	-	-	21.96	-0.47	-	8
Mar-26 22.00	2.93	-	-	-	21.77	-0.66	-	15

	Previous Close	8.51		28/04/25
	GRIFOLS Close	8.48		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 8.00	0.66	-	-	-	48.83	0.73	-	9
May-25 8.25	0.49	-	-	-	47.78	0.63	-	60
May-25 8.50	0.35	-	-	-	46.77	0.52	-	2
May-25 8.75	0.24	-	-	-	46.16	0.41	-	5
May-25 9.00	0.16	-	-	-	45.55	0.30	-	11
May-25 9.25	0.10	-	-	-	44.94	0.21	-	68
May-25 9.50	0.06	-	-	-	44.34	0.14	-	13
May-25 10.00	0.02	-	-	-	43.12	0.05	-	10,245
May-25 10.50	-	-	-	-	41.90	0.01	-	5
May-25 11.00	-	-	-	-	40.68	-	-	50
May-25 12.00	-	-	-	-	38.25	-	-	7
May-25 13.00	-	-	-	-	35.81	-	-	50
Jun-25 6.00	2.54	-	-	-	57.90	0.95	-	1
Jun-25 7.00	1.65	-	-	-	53.70	0.85	-	2
Jun-25 7.75	1.08	-	-	-	50.55	0.72	-	39
Jun-25 8.00	0.91	-	-	-	49.49	0.66	-	8
Jun-25 8.25	0.76	-	-	-	48.44	0.60	-	2
Jun-25 8.50	0.62	-	-	-	47.43	0.54	-	5
Jun-25 8.75	0.51	-	-	-	46.97	0.47	-	34
Jun-25 9.00	0.41	0.50	0.50	0.50	46.51	0.41	2	27
Jun-25 9.25	0.32	-	-	-	46.05	0.35	-	8
Jun-25 9.50	0.25	-	-	-	45.58	0.29	-	14
Jun-25 9.75	0.19	-	-	-	45.12	0.24	-	32
Jun-25 10.00	0.15	-	-	-	44.66	0.20	-	40
Jun-25 10.50	0.08	-	-	-	43.74	0.12	-	28
Jun-25 11.00	0.04	-	-	-	42.81	0.07	-	68
Jun-25 12.00	0.01	-	-	-	40.97	0.02	-	10
Jun-25 12.50	-	-	-	-	40.04	0.01	-	50
Jun-25 13.00	-	-	-	-	39.12	-	-	15
Jun-25 13.50	-	-	-	-	38.20	-	-	1
Sep-25 7.75	1.45	-	-	-	49.32	0.68	-	7
Sep-25 8.50	1.01	-	-	-	46.59	0.57	-	21
Sep-25 8.75	0.91	-	-	-	46.21	0.53	-	1
Sep-25 9.00	0.80	-	-	-	45.84	0.49	-	1,805
Sep-25 9.50	0.62	-	-	-	45.09	0.41	-	2
Sep-25 10.00	0.46	-	-	-	44.35	0.34	-	40
Sep-25 10.50	0.34	-	-	-	43.60	0.27	-	5
Sep-25 11.00	0.25	-	-	-	42.85	0.21	-	3
Sep-25 12.00	0.12	-	-	-	41.36	0.12	-	4
Sep-25 12.50	0.08	-	-	-	40.61	0.09	-	1
Sep-25 13.00	0.05	-	-	-	39.87	0.06	-	25
Sep-25 14.00	0.02	-	-	-	38.37	0.03	-	50
Dec-25 8.00	1.60	-	-	-	49.07	0.65	-	138
Dec-25 8.25	1.46	-	-	-	48.22	0.62	-	4
Dec-25 8.50	1.32	-	-	-	47.41	0.59	-	25
Dec-25 8.75	1.22	-	-	-	47.10	0.56	-	5
Dec-25 9.00	1.11	-	-	-	46.78	0.53	-	37
Dec-25 9.50	0.92	-	-	-	46.15	0.47	-	25
Dec-25 9.75	0.84	-	-	-	45.84	0.44	-	1
Dec-25 10.00	0.76	-	-	-	45.52	0.41	-	6
Dec-25 11.00	0.50	-	-	-	44.27	0.30	-	25
Dec-25 11.50	0.39	-	-	-	43.64	0.25	-	30
Dec-25 12.00	0.31	-	-	-	43.01	0.22	-	39
Dec-25 13.00	0.19	-	-	-	41.75	0.14	-	2
Dec-25 13.50	0.14	-	-	-	41.12	0.11	-	12
Dec-25 14.00	0.10	-	-	-	40.49	0.09	-	50
Dec-25 14.50	0.07	-	-	-	39.87	0.07	-	1
Dec-25 15.00	0.06	-	-	-	39.24	0.05	-	10
Dec-25 20.00	-	-	-	-	36.87	-	-	2
Mar-26 7.00	2.41	-	-	-	50.96	0.75	-	2
Mar-26 8.00	1.80	-	-	-	47.70	0.65	-	72
Mar-26 8.25	1.66	-	-	-	46.88	0.63	-	4
Mar-26 8.50	1.52	-	-	-	46.10	0.60	-	27
Mar-26 8.75	1.42	-	-	-	45.85	0.57	-	25
Mar-26 9.50	1.12	-	-	-	45.08	0.49	-	3
Mar-26 10.50	0.81	-	-	-	44.06	0.40	-	4
Mar-26 12.50	0.39	-	-	-	42.02	0.23	-	25
Mar-26 14.00	0.21	-	-	-	40.49	0.14	-	25
Mar-26 15.00	0.13	-	-	-	39.46	0.10	-	5
Jun-26 9.50	1.27	-	-	-	43.88	0.51	-	3
Jun-26 14.50	0.26	-	-	-	39.95	0.16	-	25
Jun-26 15.00	0.21	-	-	-	39.56	0.14	-	25
Sep-26 8.25	1.93	-	-	-	44.21	0.64	-	1
Sep-26 8.50	1.79	-	-	-	43.57	0.62	-	1
Sep-26 12.50	0.64	-	-	-	41.21	0.31	-	25
Dec-26 6.00	3.35	-	-	-	48.92	0.82	-	10
Dec-26 11.50	0.94	-	-	-	41.28	0.39	-	25
Dec-26 13.50	0.58	-	-	-	40.41	0.27	-	25
Dec-26 14.00	0.51	-	-	-	40.20	0.25	-	25
Dec-26 14.50	0.45	-	-	-	39.98	0.23	-	25
Dec-26 15.00	0.39	-	-	-	39.76	0.20	-	25
Dec-26 17.00	0.23	-	-	-	38.95	0.13	-	25
Dec-26 17.50	0.21	-	-	-	38.95	0.12	-	25
Mar-27 9.25	1.68	-	-	-	41.39	0.57	-	10
Dec-27 8.25	2.29	-	-	-	40.40	0.66	-	1
Dec-27 8.75	2.09	-	-	-	39.84	0.62	-	15
Dec-28 15.50	0.75	-	-	-	35.03	0.30	-	3
Dec-28 16.50	0.63	-	-	-	34.76	0.26	-	2
Dec-28 17.50	0.53	-	-	-	34.65	0.23	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.50	0.01	-	-	-	55.63	-0.01	-	10
May-25 7.00	0.02	-	-	-	53.55	-0.05	-	9
May-25 7.25	0.04	-	-	-	52.51	-0.08	-	11
May-25 7.50	0.07	-	-	-	51.47	-0.13	-	38
May-25 7.75	0.11	-	-	-	50.43	-0.19	-	43
May-25 8.00	0.17	0.21	0.21	0.21	49.39	-0.27	10	10,340
May-25 8.25	0.25	0.33	0.33	0.33	48.34	-0.37	25	92
May-25 8.50	0.36	-	-	-	47.33	-0.48	-	76
May-25 8.75	0.50	-	-	-	46.72	-0.59	-	92
May-25 9.00	0.67	-	-	-	46.11	-0.70	-	95
May-25 9.25	0.86	-	-	-	45.50	-0.79	-	7
May-25 9.50	1.07	-	-	-	44.90	-0.86	-	10
May-25 10.50	2.02	-	-	-	42.46	-0.99	-	17
May-25 11.00	2.52	-	-	-	41.24	-1.00	-	25
Jun-25 5.75	0.02	-	-	-	57.52	-0.03	-	46
Jun-25 6.00	0.03	-	-	-	56.47	-0.04	-	10
Jun-25 6.50	0.07	-	-	-	54.37	-0.08	-	24
Jun-25 6.75	0.10	-	-	-	53.32	-0.11	-	2
Jun-25 7.00	0.14	-	-	-	52.27	-0.14	-	212
Jun-25 7.50	0.24	-	-	-	50.17	-0.23	-	79
Jun-25 7.75	0.30	-	-	-	49.12	-0.28	-	11
Jun-25 8.00	0.38	-	-	-	48.06	-0.34	-	127
Jun-25 8.25	0.48	-	-	-	47.01	-0.40	-	39
Jun-25 8.50	0.59	-	-	-	46.00	-0.46	-	7,578
Jun-25 8.75	0.73	-	-	-	45.54	-0.53	-	44
Jun-25 9.00	0.88	-	-	-	45.08	-0.60	-	284
Jun-25 9.25	1.05	-	-	-	44.62	-0.66	-	22
Jun-25 9.50	1.23	-	-	-	44.15	-0.72	-	100
Jun-25 9.75	1.42	-	-	-	43.69	-0.77	-	11
Jun-25 10.00	1.63	-	-	-	43.23	-0.82	-	18
Jun-25 10.50	2.06	-	-	-	42.31	-0.90	-	69
Jun-25 11.00	2.53	-	-	-	41.38	-0.95	-	39
Jun-25 11.50	3.02	-	-	-	40.46	-0.99	-	38
Jun-25 12.00	3.52	-	-	-	39.54	-1.00	-	44
Jun-25 12.50	4.02	-	-	-	38.61	-1.00	-	1
Jul-25 7.25	0.29	-	-	-	51.30	-0.22	-	1
Jul-25 9.50	1.34	-	-	-	44.30	-0.67	-	2
Sep-25 6.00	0.19	-	-	-	54.13	-0.11	-	204
Sep-25 6.25	0.23	-	-	-	53.21	-0.14	-	162
Sep-25 6.50	0.28	-	-	-	52.29	-0.16	-	5
Sep-25 6.75	0.34	-	-	-	51.36	-0.19	-	5
Sep-25 7.00	0.39	-	-	-	50.44	-0.22	-	60
Sep-25 7.25	0.46	-	-	-	49.52	-0.25	-	25
Sep-25 7.50	0.54	-	-	-	48.59	-0.28	-	1
Sep-25 8.00	0.72	-	-	-	46.75	-0.36	-	150
Sep-25 9.00	1.22	-	-	-	44.19	-0.52	-	1,885
Sep-25 9.25	1.37	-	-	-	43.82	-0.56	-	56
Sep-25 9.50	1.53	-	-	-	43.44	-0.60	-	110
Sep-25 9.75	1.70	-	-	-	43.07	-0.64	-	8
Sep-25 10.00	1.88	-	-	-	42.70	-0.68	-	3
Sep-25 10.50	2.26	-	-	-	41.95	-0.75	-	50
Sep-25 11.00	2.68	-	-	-	41.20	-0.81	-	14
Sep-25 12.00	3.56	-	-	-	39.71	-0.91	-	4
Dec-25 5.75	0.32	-	-	-	56.29	-0.13	-	206
Dec-25 6.00	0.38	-	-	-	55.44	-0.15	-	15
Dec-25 6.25	0.44	-	-	-	54.60	-0.17	-	100
Dec-25 6.50	0.50	-	-	-	53.75	-0.20	-	25
Dec-25 6.75	0.57	-	-	-	52.91	-0.22	-	27
Dec-25 7.00	0.65	-	-	-	52.06	-0.24	-	37
Dec-25 7.25	0.73	-	-	-	51.22	-0.27	-	40
Dec-25 7.50	0.81	-	-	-	50.37	-0.30	-	37
Dec-25 7.75	0.91	-	-	-	49.53	-0.33	-	59
Dec-25 8.00	1.02	-	-	-	48.69	-0.36	-	441
Dec-25 8.25	1.12	-	-	-	47.84	-0.39	-	5
Dec-25 8.50	1.23	-	-	-	47.03	-0.42	-	2,761
Dec-25 8.75	1.38	-	-	-	46.72	-0.45	-	5
Dec-25 9.00	1.52	-	-	-	46.40	-0.48	-	50
Dec-25 9.25	1.67	-	-	-	46.09	-0.51	-	61
Dec-25 9.50	1.82	-	-	-	45.77	-0.54	-	50
Dec-25 9.75	1.99	-	-	-	45.46	-0.57	-	2
Dec-25 10.00	2.16	-	-	-	45.14	-0.60	-	867
Dec-25 23.00	14.52	-	-	-	36.49	-1.00	-	1
Mar-26 5.75	0.49	-	-	-	56.81	-0.15	-	21
Mar-26 6.00	0.55	-	-	-	55.99	-0.17	-	20
Mar-26 7.00	0.86	-	-	-	52.73	-0.25	-	1
Mar-26 7.25	0.94	-	-	-	51.91	-0.28	-	25
Mar-26 7.50	1.04	-	-	-	51.10	-0.30	-	33
Mar-26 7.75	1.14	-	-	-	50.28	-0.33	-	25
Mar-26 8.00	1.25	-	-	-	49.47	-0.35	-	25
Mar-26 8.25	1.36	-	-	-	48.65	-0.38	-	300
Mar-26 8.50	1.47	-	-	-	47.87	-0.40	-	896
Mar-26 9.00	1.76	-	-	-	47.36	-0.45	-	275
Mar-26 9.25	1.91	-	-	-	47.11	-0.48	-	535
Mar-26 9.50	2.06	-	-	-	46.85	-0.51	-	1
Mar-26 10.00	2.39	-	-	-	46.34	-0.55	-	2
Mar-26 12.00	3.89	-	-	-	44.30	-0.74	-	10
Jun-26 5.75	0.57	-	-	-	54.80	-0.16	-	20
Jun-26 6.25	0.71	-	-	-	53.32	-0.20	-	5
Jun-26 8.00	1.38	-	-	-	48.17	-0.35	-	10
Jun-26 8.25	1.48	-	-	-	47.43	-0.37	-	299
Jun-26 9.25	2.05	-	-	-	46.14	-0.46	-	273
Jun-26 9.50	2.20	-	-	-	45.94	-0.49	-	23
Sep-26 7.75	1.38	-	-	-	47.74	-0.32	-	1
Dec-26 6.00	0.81	-	-	-	51.23	-0.19	-	20
Dec-26 8.50	1.82	-	-	-	44.88	-0.38	-	750
Dec-26 10.00	2.76	-	-	-	44.23	-0.50	-	1,000
Jun-27 6.00	0.96	-	-	-	49.22	-0.19	-	20
Dec-27 8.25	2.03	-	-	-	43.03	-0.34	-	1
Dec-27 8.75	2.32	-	-	-	42.47	-0.37	-	3
Jun-28 6.00	1.15	-	-	-	45.65	-0.20	-	25
Jun-28 8.25	2.11	-	-	-	41.23	-0.34	-	2
Dec-28 6.50	1.39	-	-	-	43.04	-0.23	-	25
Dec-28 7.00	1.61	-	-	-	42.12	-0.26	-	1
Dec-28 8.00	2.05	-	-	-	40.27	-0.32	-	4
Jun-29 8.50	2.37	-	-	-	38.26	-0.35	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.02	-	-	-	41.89	0.04	-	30
Dec-25 11.50	0.39	-	-	-	43.64	0.25	-	30
Jun-26 11.50	0.70	-	-	-	42.31	0.34	-	55
Dec-26 11.50	0.93	-	-	-	41.28	0.38	-	65
Jun-27 11.50	1.10	-	-	-	40.11	0.40	-	50
Dec-27 11.50	1.28	-	-	-	39.19	0.43	-	30
Jun-28 11.50	1.31	-	-	-	37.55	0.43	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	0.07	-	-	-	54.37	-0.08	-	1
Sep-25 7.00	0.39	-	-	-	50.44	-0.21	-	130
Sep-25 7.75	0.62	-	-	-	47.67	-0.31	-	100

	Previous Close	3.10		28/04/25
	IAG Close	3.10		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.40	0.70	-	-	-	49.19	0.99	-	25
May-25 3.10	0.13	-	-	-	45.13	0.52	-	16
May-25 3.20	0.08	0.08	0.08	0.08	45.06	0.40	10	10
May-25 3.30	0.05	-	-	-	45.00	0.29	-	1
May-25 3.60	0.01	-	-	-	44.81	0.07	-	10
May-25 3.70	0.01	-	-	-	44.74	0.04	-	10
May-25 3.80	-	-	-	-	44.68	0.02	-	30
May-25 3.90	-	-	-	-	44.61	0.01	-	10
Jun-25 1.40	1.70	-	-	-	51.51	1.00	-	25
Jun-25 1.90	1.21	-	-	-	48.72	1.00	-	250
Jun-25 2.00	1.11	-	-	-	48.16	0.99	-	4
Jun-25 2.10	1.01	-	-	-	47.60	0.99	-	4
Jun-25 2.20	0.91	-	-	-	47.04	0.98	-	3,423
Jun-25 2.30	0.82	-	-	-	46.48	0.96	-	610
Jun-25 2.40	0.72	-	-	-	45.92	0.94	-	345
Jun-25 2.50	0.63	-	-	-	45.36	0.91	-	340
Jun-25 2.60	0.55	-	-	-	44.80	0.87	-	1
Jun-25 2.70	0.46	-	-	-	44.24	0.82	-	325
Jun-25 2.90	0.32	-	-	-	43.12	0.69	-	10
Jun-25 3.00	0.26	-	-	-	42.56	0.62	-	500
Jun-25 3.10	0.20	-	-	-	42.01	0.54	-	10
Jun-25 3.20	0.16	-	-	-	41.92	0.46	-	40
Jun-25 3.30	0.12	-	-	-	41.84	0.39	-	50
Jun-25 3.40	0.09	-	-	-	41.75	0.31	-	7
Jun-25 3.60	0.05	-	-	-	41.58	0.20	-	51
Jun-25 3.70	0.04	-	-	-	41.49	0.15	-	20
Jun-25 3.80	0.03	-	-	-	41.41	0.12	-	30
Jun-25 4.10	0.01	-	-	-	41.15	0.05	-	21
Jun-25 4.20	0.01	-	-	-	41.06	0.03	-	40
Jun-25 5.00	-	-	-	-	40.37	-	-	25
Sep-25 1.90	1.21	-	-	-	47.71	0.99	-	10
Sep-25 2.00	1.11	-	-	-	47.16	0.98	-	16
Sep-25 2.10	1.02	-	-	-	46.61	0.96	-	6
Sep-25 2.30	0.84	-	-	-	45.51	0.91	-	8
Sep-25 2.60	0.59	-	-	-	43.87	0.80	-	2
Sep-25 2.90	0.40	-	-	-	42.22	0.64	-	6
Sep-25 3.00	0.34	-	-	-	41.67	0.59	-	6
Sep-25 3.10	0.29	-	-	-	41.13	0.54	-	3
Sep-25 3.20	0.25	-	-	-	41.04	0.48	-	40
Sep-25 3.30	0.21	-	-	-	40.96	0.43	-	30
Sep-25 3.50	0.15	-	-	-	40.78	0.34	-	100
Sep-25 3.60	0.13	0.12	0.12	0.12	40.70	0.30	100	200
Sep-25 3.90	0.08	-	-	-	40.44	0.20	-	110
Sep-25 4.00	0.06	-	-	-	40.35	0.17	-	19
Sep-25 4.10	0.05	-	-	-	40.27	0.15	-	5
Sep-25 4.20	0.04	-	-	-	40.18	0.12	-	1
Sep-25 4.40	0.03	-	-	-	40.01	0.09	-	16
Dec-25 1.20	1.90	-	-	-	50.31	1.00	-	150
Dec-25 1.30	1.80	-	-	-	49.83	1.00	-	2
Dec-25 1.70	1.41	-	-	-	47.89	0.99	-	20
Dec-25 2.00	1.12	-	-	-	46.44	0.95	-	1
Dec-25 2.10	1.03	-	-	-	45.96	0.92	-	200
Dec-25 2.20	0.95	-	-	-	45.47	0.90	-	100
Dec-25 2.30	0.87	-	-	-	44.99	0.86	-	201
Dec-25 2.50	0.72	-	-	-	44.02	0.79	-	1
Dec-25 2.90	0.47	-	-	-	42.08	0.63	-	10
Dec-25 3.00	0.42	-	-	-	41.60	0.59	-	33
Dec-25 3.10	0.37	-	-	-	41.12	0.55	-	22
Dec-25 3.30	0.29	-	-	-	40.77	0.47	-	10
Dec-25 3.40	0.26	-	-	-	40.60	0.43	-	41
Dec-25 3.50	0.23	-	-	-	40.43	0.40	-	4
Dec-25 3.60	0.20	-	-	-	40.26	0.36	-	26
Dec-25 3.70	0.18	-	-	-	40.09	0.33	-	25
Dec-25 3.80	0.16	-	-	-	39.91	0.30	-	5
Dec-25 3.90	0.14	-	-	-	39.74	0.27	-	6
Dec-25 4.00	0.12	-	-	-	39.57	0.24	-	11
Dec-25 4.10	0.10	-	-	-	39.40	0.22	-	5
Dec-25 4.20	0.09	-	-	-	39.23	0.19	-	1
Dec-25 4.40	0.07	-	-	-	38.88	0.15	-	10
Dec-25 4.50	0.06	-	-	-	38.71	0.14	-	10
Dec-25 5.00	0.03	-	-	-	37.85	0.07	-	3
Mar-26 2.80	0.58	-	-	-	41.02	0.66	-	4
Mar-26 2.90	0.53	-	-	-	40.61	0.63	-	2
Mar-26 3.00	0.48	-	-	-	40.20	0.59	-	4
Mar-26 3.10	0.43	0.41	0.42	0.41	39.80	0.56	3	3
Mar-26 3.40	0.32	-	-	-	39.18	0.46	-	10
Mar-26 3.90	0.18	-	-	-	38.16	0.31	-	2
Mar-26 4.00	0.16	-	-	-	37.96	0.28	-	2
Mar-26 4.20	0.13	-	-	-	37.55	0.24	-	1
Mar-26 4.40	0.10	-	-	-	37.14	0.19	-	6
Jun-26 2.20	1.00	-	-	-	41.92	0.84	-	25
Jun-26 3.00	0.53	-	-	-	39.25	0.60	-	1
Jun-26 3.10	0.48	-	-	-	38.92	0.57	-	10
Jun-26 4.10	0.18	-	-	-	36.66	0.29	-	5
Sep-26 2.30	0.93	-	-	-	40.62	0.81	-	1
Sep-26 2.60	0.74	-	-	-	39.85	0.73	-	10
Sep-26 3.00	0.54	-	-	-	38.82	0.61	-	1
Sep-26 3.80	0.26	-	-	-	36.83	0.38	-	5
Sep-26 4.00	0.21	-	-	-	36.33	0.33	-	5
Sep-26 4.90	0.08	-	-	-	34.10	0.15	-	10
Dec-26 2.90	0.60	-	-	-	38.08	0.63	-	2
Dec-26 3.00	0.56	-	-	-	37.86	0.61	-	14
Dec-26 3.30	0.44	-	-	-	37.11	0.52	-	1
Dec-26 3.50	0.37	-	-	-	36.57	0.47	-	1
Jun-27 2.00	1.17	-	-	-	37.52	0.87	-	2
Jun-27 2.20	1.03	-	-	-	37.22	0.82	-	25
Jun-27 2.30	0.97	-	-	-	37.07	0.79	-	25
Jun-27 2.40	0.91	-	-	-	36.92	0.77	-	25
Jun-27 3.70	0.36	-	-	-	34.19	0.44	-	10
Dec-27 2.00	1.15	-	-	-	36.30	0.89	-	25
Dec-27 2.10	1.08	-	-	-	36.18	0.85	-	25
Dec-27 2.20	1.02	-	-	-	36.06	0.82	-	25
Dec-27 2.30	0.95	-	-	-	35.95	0.80	-	25
Dec-27 2.40	0.89	-	-	-	35.83	0.77	-	25
Dec-27 3.70	0.37	-	-	-	33.58	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.90	0.05	-	-	-	45.48	-0.24	-	1
May-25 3.00	0.08	-	-	-	44.90	-0.35	-	20
May-25 3.60	0.51	-	-	-	44.00	-0.93	-	1
Jun-25 1.60	-	-	-	-	48.43	-	-	100
Jun-25 1.70	-	-	-	-	47.87	-	-	80
Jun-25 1.80	-	-	-	-	47.32	-	-	5
Jun-25 1.90	-	-	-	-	46.76	-	-	100
Jun-25 2.00	-	-	-	-	46.20	-	-	24
Jun-25 2.10	-	-	-	-	45.64	-0.01	-	53
Jun-25 2.20	-	-	-	-	45.08	-0.02	-	100
Jun-25 2.40	0.01	-	-	-	43.96	-0.05	-	5
Jun-25 2.50	0.02	-	-	-	43.40	-0.08	-	4
Jun-25 2.70	0.05	-	-	-	42.28	-0.17	-	50
Jun-25 2.80	0.07	-	-	-	41.72	-0.23	-	31
Jun-25 3.00	0.14	-	-	-	40.60	-0.38	-	1
Jun-25 3.10	0.18	-	-	-	40.05	-0.46	-	32
Jun-25 3.20	0.24	-	-	-	39.96	-0.55	-	50
Jun-25 3.30	0.31	-	-	-	39.88	-0.63	-	10
Jun-25 3.40	0.38	-	-	-	39.79	-0.70	-	1
Jun-25 3.60	0.54	-	-	-	39.62	-0.82	-	2
Jun-25 4.70	1.60	-	-	-	38.67	-1.00	-	1
Sep-25 1.70	-	-	-	-	45.27	-0.01	-	70
Sep-25 1.80	0.01	-	-	-	44.73	-0.02	-	50
Sep-25 1.90	0.01	-	-	-	44.18	-0.03	-	18
Sep-25 2.00	0.02	-	-	-	43.63	-0.05	-	26
Sep-25 2.10	0.03	-	-	-	43.08	-0.07	-	206
Sep-25 2.30	0.05	-	-	-	41.98	-0.12	-	6
Sep-25 2.50	0.09	-	-	-	40.89	-0.19	-	100
Sep-25 2.60	0.12	-	-	-	40.34	-0.23	-	8
Sep-25 2.70	0.15	-	-	-	39.79	-0.28	-	1
Sep-25 2.80	0.18	-	-	-	39.24	-0.33	-	1
Sep-25 2.90	0.23	-	-	-	38.69	-0.38	-	13
Sep-25 3.00	0.27	-	-	-	38.14	-0.44	-	104
Sep-25 3.10	0.33	-	-	-	37.60	-0.49	-	50
Sep-25 3.40	0.52	-	-	-	37.34	-0.65	-	7
Sep-25 3.50	0.59	-	-	-	37.25	-0.69	-	64
Sep-25 3.90	0.92	-	-	-	36.91	-0.84	-	2
Sep-25 4.00	1.01	-	-	-	36.82	-0.86	-	10
Sep-25 4.10	1.10	-	-	-	36.74	-0.88	-	3
Sep-25 4.20	1.19	-	-	-	36.65	-0.91	-	1
Sep-25 4.30	1.29	-	-	-	36.57	-0.92	-	1
Dec-25 1.70	0.02	-	-	-	44.37	-0.04	-	64
Dec-25 1.80	0.02	-	-	-	43.89	-0.05	-	53
Dec-25 2.00	0.05	-	-	-	42.92	-0.08	-	75
Dec-25 2.20	0.08	-	-	-	41.95	-0.13	-	40
Dec-25 3.00	0.35	-	-	-	38.08	-0.43	-	210
Dec-25 3.30	0.52	-	-	-	37.25	-0.55	-	224
Dec-25 3.40	0.59	-	-	-	37.08	-0.59	-	133
Dec-25 3.50	0.66	-	-	-	36.91	-0.63	-	165
Dec-25 3.60	0.73	-	-	-	36.74	-0.67	-	53
Dec-25 3.80	0.88	-	-	-	36.39	-0.74	-	30
Dec-25 3.90	0.97	-	-	-	36.22	-0.77	-	35
Dec-25 4.00	1.05	-	-	-	36.05	-0.80	-	61
Dec-25 4.10	1.14	-	-	-	35.88	-0.82	-	21
Dec-25 4.20	1.22	-	-	-	35.71	-0.85	-	25
Mar-26 2.00	0.07	-	-	-	41.49	-0.10	-	60
Mar-26 2.10	0.09	-	-	-	41.08	-0.12	-	4
Mar-26 2.30	0.13	-	-	-	40.27	-0.18	-	30
Mar-26 2.90	0.35	-	-	-	37.81	-0.38	-	2
Mar-26 3.00	0.40	-	-	-	37.40	-0.42	-	23
Mar-26 3.10	0.45	0.41	0.43	0.41	37.00	-0.45	3	53
Mar-26 3.30	0.57	-	-	-	36.59	-0.53	-	50
Mar-26 3.40	0.64	-	-	-	36.38	-0.56	-	10
Mar-26 3.50	0.70	-	-	-	36.18	-0.60	-	1
Mar-26 3.90	1.00	-	-	-	35.36	-0.73	-	2
Mar-26 4.00	1.08	-	-	-	35.16	-0.76	-	2
Mar-26 4.20	1.25	-	-	-	34.75	-0.81	-	2
Mar-26 4.40	1.42	-	-	-	34.34	-0.85	-	2
Jun-26 2.70	0.29	-	-	-	37.50	-0.31	-	10
Jun-26 2.80	0.34	-	-	-	37.17	-0.34	-	50
Jun-26 3.20	0.55	-	-	-	35.94	-0.48	-	40
Jun-26 3.30	0.60	-	-	-	35.72	-0.51	-	40
Jun-26 3.40	0.67	-	-	-	35.49	-0.55	-	45
Sep-26 2.50	0.28	-	-	-	37.73	-0.27	-	65
Sep-26 3.20	0.63	-	-	-	35.93	-0.49	-	50
Dec-26 2.60	0.34	-	-	-	36.66	-0.30	-	4
Dec-26 3.30	0.71	-	-	-	35.05	-0.51	-	20
Dec-27 4.00	1.33	-	-	-	32.24	-0.64	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	1.73	-	-	-	49.83	0.98	-	2
Dec-25 1.60	1.44	-	-	-	48.38	0.96	-	2

	Previous Close	15.46		28/04/25
	IBERDROLA Close	15.60		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.50	4.11	-	-	-	31.86	1.00	-	1
May-25 14.00	1.62	-	-	-	24.81	0.98	-	25,000
May-25 14.50	1.14	-	-	-	23.40	0.93	-	2,712
May-25 15.00	0.70	-	-	-	21.99	0.80	-	1,521
May-25 15.50	0.35	-	-	-	20.58	0.57	-	64
May-25 16.00	0.13	-	-	-	20.12	0.30	-	58
Jun-25 8.50	7.12	-	-	-	38.26	1.00	-	25
Jun-25 11.50	4.13	-	-	-	30.24	1.00	-	4
Jun-25 12.00	3.64	-	-	-	28.91	0.99	-	330
Jun-25 12.50	3.14	-	-	-	27.57	0.99	-	933
Jun-25 13.00	2.66	-	-	-	26.23	0.97	-	694
Jun-25 13.50	2.18	-	-	-	24.90	0.94	-	15,047
Jun-25 14.00	1.71	-	-	-	23.56	0.90	-	886
Jun-25 14.50	1.27	-	-	-	22.23	0.83	-	57,005
Jun-25 15.00	0.88	-	-	-	20.89	0.71	-	20,160
Jun-25 15.50	0.54	-	-	-	19.55	0.56	-	152
Jun-25 16.00	0.31	-	-	-	19.11	0.39	-	11,600
Jun-25 16.50	0.16	-	-	-	18.87	0.24	-	1
Jul-25 16.50	0.19	-	-	-	18.43	0.26	-	1
Sep-25 12.50	3.17	-	-	-	26.09	0.96	-	10
Sep-25 13.00	2.69	-	-	-	24.94	0.94	-	2
Sep-25 13.50	2.23	-	-	-	23.80	0.90	-	1,216
Sep-25 14.00	1.79	-	-	-	22.66	0.84	-	5,208
Sep-25 14.50	1.39	-	-	-	21.51	0.76	-	10,222
Sep-25 15.00	1.02	-	-	-	20.37	0.66	-	25,161
Sep-25 15.50	0.70	-	-	-	19.23	0.54	-	10,015
Sep-25 16.00	0.47	-	-	-	18.81	0.41	-	2
Sep-25 16.50	0.31	-	-	-	18.57	0.30	-	150
Dec-25 8.25	7.37	-	-	-	33.28	1.00	-	1
Dec-25 8.50	7.12	-	-	-	32.79	1.00	-	1
Dec-25 11.00	4.64	-	-	-	27.93	0.99	-	5,000
Dec-25 12.00	3.67	-	-	-	25.98	0.96	-	3,005
Dec-25 12.50	3.20	-	-	-	25.01	0.93	-	15
Dec-25 13.00	2.75	-	-	-	24.04	0.89	-	5,158
Dec-25 13.50	2.31	-	-	-	23.06	0.84	-	19,250
Dec-25 14.00	1.91	-	-	-	22.09	0.78	-	3,523
Dec-25 14.50	1.52	-	-	-	21.12	0.70	-	35,109
Dec-25 15.00	1.19	-	-	-	20.15	0.62	-	5,001
Dec-25 15.50	0.90	0.82	0.82	0.82	19.17	0.52	3	6,505
Dec-25 17.50	0.25	-	-	-	18.18	0.21	-	1
Mar-26 7.00	8.62	-	-	-	33.58	1.00	-	1
Mar-26 8.75	6.87	-	-	-	30.63	1.00	-	10
Mar-26 9.25	6.37	-	-	-	29.78	1.00	-	15
Mar-26 10.00	5.63	-	-	-	28.52	1.00	-	1
Mar-26 10.50	5.13	-	-	-	27.67	0.99	-	10
Mar-26 11.00	4.64	-	-	-	26.83	0.99	-	50
Mar-26 11.50	4.16	-	-	-	25.98	0.97	-	100
Mar-26 12.00	3.68	-	-	-	25.14	0.95	-	150
Mar-26 12.50	3.22	-	-	-	24.30	0.91	-	1
Mar-26 13.00	2.78	-	-	-	23.45	0.87	-	405
Mar-26 13.50	2.36	-	-	-	22.61	0.81	-	150
Mar-26 14.00	1.97	-	-	-	21.76	0.75	-	2
Mar-26 15.50	1.01	-	-	-	19.23	0.52	-	2,810
Mar-26 16.00	0.78	-	-	-	18.91	0.44	-	60
Mar-26 16.50	0.60	-	-	-	18.70	0.37	-	2
Jun-26 9.00	6.62	-	-	-	28.90	1.00	-	1
Jun-26 11.00	4.65	-	-	-	25.95	0.98	-	25
Jun-26 11.50	4.17	-	-	-	25.21	0.96	-	10
Jun-26 12.50	3.26	-	-	-	23.73	0.89	-	1
Jun-26 13.00	2.83	-	-	-	23.00	0.84	-	1
Jun-26 13.50	2.44	-	-	-	22.26	0.78	-	2
Jun-26 14.00	2.06	-	-	-	21.52	0.72	-	1,530
Jun-26 14.50	1.73	-	-	-	20.78	0.65	-	31
Jun-26 15.00	1.41	-	-	-	20.05	0.59	-	7,005
Jun-26 16.50	0.74	-	-	-	18.84	0.39	-	5
Sep-26 13.50	2.44	2.35	2.35	2.35	22.28	0.77	4	10
Sep-26 14.00	2.09	-	-	-	21.61	0.71	-	25
Sep-26 14.50	1.76	-	-	-	20.93	0.64	-	50
Sep-26 15.00	1.46	-	-	-	20.26	0.58	-	25
Sep-26 15.50	1.19	-	-	-	19.59	0.52	-	28
Dec-26 11.00	4.64	-	-	-	25.47	0.98	-	1,348
Dec-26 12.00	3.72	-	-	-	24.23	0.91	-	7,000
Dec-26 13.50	2.51	-	-	-	22.37	0.75	-	1
Dec-26 14.00	2.18	-	-	-	21.75	0.69	-	10,000
Dec-26 14.50	1.85	-	-	-	21.13	0.63	-	2
Dec-26 15.00	1.57	-	-	-	20.51	0.58	-	8,029
Dec-26 15.50	1.30	-	-	-	19.89	0.52	-	5
Dec-26 16.00	1.10	-	-	-	19.66	0.46	-	27
Mar-27 12.00	3.72	-	-	-	24.32	0.90	-	5
Mar-27 16.00	1.18	-	-	-	20.07	0.47	-	10
Mar-27 18.00	0.59	-	-	-	19.55	0.28	-	10
Jun-27 10.00	5.63	-	-	-	26.53	1.00	-	8
Jun-27 10.50	5.14	-	-	-	26.00	0.98	-	2
Dec-27 10.00	5.62	-	-	-	26.41	1.00	-	30
Dec-27 12.00	3.80	-	-	-	24.49	0.86	-	4
Dec-27 13.00	3.05	-	-	-	23.53	0.76	-	66,765
Dec-27 14.50	2.14	-	-	-	22.08	0.62	-	20,000
Dec-29 15.00	2.33	-	-	-	23.40	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.00	-	-	-	-	27.67	-	-	5
May-25 13.50	-	-	-	-	26.26	-0.01	-	30,000
May-25 14.00	0.01	-	-	-	24.85	-0.02	-	23
May-25 14.50	0.03	0.06	0.07	0.06	23.44	-0.07	110	110
May-25 15.00	0.09	0.10	0.14	0.10	22.03	-0.20	36	38
May-25 15.50	0.24	0.30	0.30	0.30	20.62	-0.43	5	38
Jun-25 8.75	-	-	-	-	37.12	-	-	410
Jun-25 9.00	-	-	-	-	36.45	-	-	1
Jun-25 9.25	-	-	-	-	35.78	-	-	1
Jun-25 10.00	-	-	-	-	33.78	-	-	1,000
Jun-25 10.50	-	-	-	-	32.44	-	-	10
Jun-25 11.00	-	-	-	-	31.11	-	-	414
Jun-25 11.50	-	-	-	-	29.77	-	-	8,000
Jun-25 12.00	-	-	-	-	28.44	-0.01	-	42,501
Jun-25 12.50	0.01	-	-	-	27.10	-0.01	-	11,191
Jun-25 13.00	0.02	-	-	-	25.76	-0.03	-	71,514
Jun-25 13.50	0.03	-	-	-	24.43	-0.05	-	28,457
Jun-25 14.00	0.07	-	-	-	23.09	-0.10	-	111
Jun-25 14.50	0.12	-	-	-	21.76	-0.17	-	12,500
Jun-25 15.00	0.23	0.29	0.31	0.29	20.42	-0.28	12	27
Jun-25 15.50	0.39	-	-	-	19.08	-0.44	-	17,512
Jun-25 16.00	0.66	0.68	0.68	0.68	18.64	-0.62	1	2
Jun-25 17.00	1.44	1.52	1.52	1.52	18.17	-0.90	1	1
Sep-25 8.75	-	-	-	-	33.38	-	-	1
Sep-25 9.25	0.01	-	-	-	32.24	-	-	1
Sep-25 10.00	0.01	-	-	-	30.53	-0.01	-	5
Sep-25 10.50	0.02	-	-	-	29.38	-0.02	-	15
Sep-25 11.00	0.03	-	-	-	28.24	-0.03	-	11
Sep-25 12.00	0.07	-	-	-	25.95	-0.06	-	4
Sep-25 12.50	0.10	-	-	-	24.81	-0.09	-	202
Sep-25 13.00	0.15	-	-	-	23.66	-0.12	-	5,053
Sep-25 13.50	0.21	-	-	-	22.52	-0.17	-	13
Sep-25 14.00	0.30	-	-	-	21.38	-0.23	-	20,061
Sep-25 14.50	0.42	-	-	-	20.23	-0.32	-	25,000
Sep-25 15.00	0.59	-	-	-	19.09	-0.42	-	10,002
Dec-25 7.75	-	-	-	-	32.72	-	-	1,700
Dec-25 9.00	0.01	-	-	-	30.29	-0.01	-	4
Dec-25 9.25	0.02	-	-	-	29.80	-0.01	-	2
Dec-25 10.00	0.03	-	-	-	28.34	-0.02	-	4,000
Dec-25 10.50	0.05	-	-	-	27.37	-0.03	-	150
Dec-25 11.00	0.07	-	-	-	26.40	-0.05	-	157
Dec-25 11.50	0.10	-	-	-	25.43	-0.06	-	151
Dec-25 12.00	0.13	-	-	-	24.45	-0.09	-	3,326
Dec-25 12.50	0.18	-	-	-	23.48	-0.12	-	5,198
Dec-25 13.00	0.24	-	-	-	22.51	-0.16	-	2,767
Dec-25 13.50	0.33	-	-	-	21.53	-0.20	-	12,014
Dec-25 14.00	0.44	-	-	-	20.56	-0.26	-	186
Dec-25 14.50	0.57	-	-	-	19.59	-0.33	-	2,503
Dec-25 15.00	0.74	-	-	-	18.62	-0.41	-	13
Dec-25 15.50	0.95	-	-	-	17.64	-0.51	-	6,501
Mar-26 11.50	0.16	-	-	-	24.22	-0.09	-	3
Mar-26 12.50	0.28	-	-	-	22.54	-0.15	-	30
Mar-26 13.00	0.37	-	-	-	21.69	-0.20	-	1
Mar-26 13.50	0.48	-	-	-	20.85	-0.24	-	154
Mar-26 14.00	0.60	-	-	-	20.00	-0.30	-	25
Jun-26 9.00	0.04	-	-	-	27.13	-0.02	-	1,500
Jun-26 10.00	0.09	-	-	-	25.65	-0.05	-	25
Jun-26 12.00	0.27	-	-	-	22.70	-0.13	-	1
Jun-26 13.00	0.45	-	-	-	21.23	-0.21	-	7,004
Jun-26 14.00	0.70	-	-	-	19.75	-0.31	-	2
Jun-26 15.00	1.05	-	-	-	18.28	-0.44	-	7,000
Sep-26 9.75	0.13	-	-	-	25.48	-0.06	-	25
Dec-26 9.00	0.09	-	-	-	25.32	-0.04	-	2,000
Dec-26 9.50	0.13	-	-	-	24.70	-0.06	-	2
Dec-26 9.75	0.15	-	-	-	24.39	-0.06	-	25
Dec-26 10.50	0.22	-	-	-	23.46	-0.09	-	502
Dec-26 11.00	0.28	-	-	-	22.84	-0.12	-	1,348
Dec-26 11.50	0.35	-	-	-	22.22	-0.15	-	25
Dec-26 13.00	0.67	-	-	-	20.36	-0.26	-	21
Dec-26 13.50	0.81	-	-	-	19.74	-0.30	-	10,000
Dec-26 14.00	0.98	-	-	-	19.12	-0.36	-	10,000
Mar-27 10.50	0.26	-	-	-	22.77	-0.11	-	1
Dec-27 9.50	0.26	-	-	-	22.93	-0.09	-	2,000
Dec-27 10.00	0.33	-	-	-	22.45	-0.11	-	5
Dec-27 12.00	0.74	-	-	-	20.53	-0.23	-	30,000
Dec-27 13.00	1.04	-	-	-	19.57	-0.31	-	20,000
Dec-27 14.50	1.62	-	-	-	18.12	-0.44	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	3.14	-	-	-	27.57	0.98	-	1
Jun-25 13.00	2.66	-	-	-	26.23	0.97	-	300
Jun-25 14.50	1.27	-	-	-	22.23	0.82	-	1
Sep-25 9.00	6.27	-	-	-	34.09	0.99	-	2
Sep-25 12.50	2.91	-	-	-	26.09	0.90	-	20
Sep-25 13.00	2.47	-	-	-	24.94	0.86	-	252
Sep-25 13.50	2.04	-	-	-	23.80	0.81	-	200
Sep-25 14.00	1.64	-	-	-	22.66	0.75	-	20
Dec-25 13.50	2.23	-	-	-	23.06	0.78	-	50
Dec-25 14.00	1.85	-	-	-	22.09	0.72	-	6
Dec-25 15.00	1.17	-	-	-	20.15	0.59	-	250
Mar-26 15.00	1.24	-	-	-	20.07	0.56	-	5
Dec-27 12.00	3.47	-	-	-	24.49	0.72	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	0.02	-	-	-	25.76	-0.03	-	1
Jun-25 14.00	0.07	-	-	-	23.09	-0.10	-	20
Sep-25 13.00	0.14	-	-	-	23.66	-0.12	-	30
Sep-25 13.50	0.21	-	-	-	22.52	-0.17	-	200
Sep-25 14.50	0.42	-	-	-	20.23	-0.31	-	20
Sep-25 15.00	0.58	-	-	-	19.09	-0.40	-	20
Sep-25 15.50	0.79	-	-	-	17.95	-0.52	-	20
Dec-27 12.00	0.72	-	-	-	20.53	-0.22	-	2,000

	Previous Close	48.70		28/04/25
	INDITEX Close	48.55		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 45.84	2.71	-	-	-	24.98	1.00	200	2
May-25 46.80	1.77	1.90	1.91	1.90	23.89	0.95	950	5
May-25 47.75	1.01	-	-	-	22.82	0.62	-	151
May-25 49.66	0.28	-	-	-	21.57	0.21	-	6
May-25 51.51	0.05	-	-	-	21.00	0.06	-	303
May-25 51.56	0.05	-	-	-	20.98	0.05	-	1
May-25 55.39	-	-	-	-	19.80	-	-	150
May-25 57.30	-	-	-	-	19.21	-	-	160
Jun-25 21.01	27.54	-	-	-	51.34	1.00	10	-
Jun-25 33.42	15.13	-	-	-	39.67	0.99	1	-
Jun-25 34.38	14.17	-	-	-	38.77	0.99	-	1
Jun-25 35.34	13.21	-	-	-	37.87	0.99	27	-
Jun-25 37.24	11.31	-	-	-	36.08	0.97	150	-
Jun-25 39.16	9.39	-	-	-	34.27	0.94	150	-
Jun-25 40.12	8.43	-	-	-	33.37	0.93	150	1
Jun-25 41.06	7.49	-	-	-	32.49	0.90	3,000	-
Jun-25 44.89	3.85	-	-	-	28.88	0.74	-	25
Jun-25 45.84	3.17	-	-	-	27.99	0.68	-	1,538
Jun-25 46.80	2.54	-	-	-	27.09	0.61	-	15
Jun-25 47.75	1.96	-	-	-	26.19	0.53	-	71
Jun-25 49.66	1.12	-	-	-	25.12	0.37	-	32
Jun-25 51.51	0.58	-	-	-	24.59	0.23	-	1,000
Jun-25 51.56	0.57	-	-	-	24.57	0.23	-	101
Jun-25 53.48	0.26	-	-	-	24.02	0.12	-	4
Jun-25 55.39	0.10	-	-	-	23.47	0.06	-	107
Jun-25 57.30	0.03	-	-	-	22.92	0.02	-	34
Jun-25 59.21	0.01	-	-	-	22.37	0.01	-	150
Jun-25 61.12	-	-	-	-	21.82	-	-	205
Jul-25 54.09	0.40	-	-	-	23.65	0.15	-	150
Sep-25 32.84	15.71	-	-	-	36.58	0.96	150	-
Sep-25 41.54	7.57	-	-	-	30.01	0.81	-	25
Sep-25 42.50	6.80	-	-	-	29.29	0.78	-	25
Sep-25 43.46	6.07	-	-	-	28.56	0.74	-	27
Sep-25 44.43	5.37	-	-	-	27.83	0.70	-	28
Sep-25 45.39	4.68	-	-	-	27.11	0.66	-	50
Sep-25 46.36	4.06	-	-	-	26.37	0.62	-	623
Sep-25 47.33	3.45	-	-	-	25.64	0.57	-	34
Sep-25 48.29	2.92	-	-	-	24.92	0.52	-	30
Sep-25 50.23	2.05	-	-	-	24.34	0.42	-	217
Sep-25 52.15	1.40	-	-	-	23.90	0.32	-	146
Sep-25 54.09	0.90	-	-	-	23.46	0.23	-	155
Sep-25 56.02	0.56	-	-	-	23.03	0.16	-	175
Sep-25 57.95	0.33	-	-	-	22.59	0.11	-	107
Sep-25 59.88	0.19	-	-	-	22.15	0.07	-	251
Sep-25 61.82	0.10	-	-	-	21.71	0.04	-	150
Sep-25 63.75	0.05	-	-	-	21.28	0.02	-	150
Dec-25 28.98	19.57	-	-	-	37.26	0.97	5	-
Dec-25 29.94	18.61	-	-	-	36.66	0.96	100	-
Dec-25 33.81	14.74	-	-	-	34.24	0.93	-	1
Dec-25 38.64	10.49	-	-	-	31.22	0.85	-	1
Dec-25 40.57	8.94	-	-	-	30.02	0.80	-	25
Dec-25 41.54	8.17	-	-	-	29.41	0.77	-	25
Dec-25 42.50	7.48	-	-	-	28.81	0.75	-	27
Dec-25 43.46	6.79	-	-	-	28.21	0.71	-	25
Dec-25 44.43	6.09	-	-	-	27.60	0.68	-	1
Dec-25 45.39	5.48	-	-	-	27.00	0.65	-	26
Dec-25 46.36	4.87	-	-	-	26.40	0.61	-	25
Dec-25 47.33	4.26	-	-	-	25.79	0.57	-	25
Dec-25 48.29	3.75	-	-	-	25.19	0.53	-	25
Dec-25 50.23	2.86	-	-	-	24.71	0.45	-	751
Dec-25 52.15	2.18	-	-	-	24.34	0.38	-	228
Dec-25 54.09	1.61	-	-	-	23.96	0.30	-	128
Dec-25 56.02	1.14	-	-	-	23.59	0.24	-	100
Dec-25 57.95	0.81	-	-	-	23.22	0.18	-	160
Dec-25 59.88	0.55	-	-	-	22.85	0.13	-	301
Dec-25 61.82	0.36	-	-	-	22.48	0.09	-	277
Dec-25 65.68	0.14	-	-	-	21.74	0.04	-	151
Dec-25 67.61	0.08	-	-	-	21.37	0.03	-	151
Dec-25 69.54	0.04	-	-	-	20.99	0.02	-	150
Dec-25 71.47	0.03	-	-	-	20.62	0.01	-	150
Mar-26 39.14	10.62	-	-	-	30.40	0.81	-	27
Mar-26 41.09	9.13	-	-	-	29.24	0.76	-	1
Mar-26 42.07	8.43	-	-	-	28.67	0.74	-	2
Mar-26 44.03	7.03	-	-	-	27.51	0.68	-	1
Mar-26 47.95	4.64	-	-	-	25.19	0.56	-	25
Mar-26 48.93	4.15	-	-	-	24.77	0.52	-	25
Mar-26 50.88	3.30	-	-	-	24.41	0.45	-	25
Mar-26 52.84	2.61	-	-	-	24.04	0.39	-	150
Mar-26 56.75	1.52	-	-	-	23.32	0.26	-	27
Mar-26 58.71	1.15	-	-	-	22.96	0.21	-	150
Mar-26 60.67	0.81	-	-	-	22.59	0.16	-	150
Mar-26 62.62	0.59	-	-	-	22.23	0.13	-	150
Mar-26 64.58	0.41	-	-	-	21.87	0.09	-	300
Mar-26 66.53	0.27	-	-	-	21.51	0.07	-	150
Jun-26 33.27	15.57	-	-	-	32.60	0.90	-	302
Jun-26 34.25	14.73	-	-	-	32.11	0.89	-	25
Jun-26 39.14	10.80	-	-	-	29.66	0.80	-	1
Jun-26 40.12	10.09	-	-	-	29.17	0.78	-	25
Jun-26 42.07	8.68	-	-	-	28.19	0.73	-	25
Jun-26 43.05	8.00	-	-	-	27.70	0.71	-	25
Jun-26 44.03	7.37	-	-	-	27.21	0.68	-	25
Jun-26 46.97	5.56	-	-	-	25.73	0.59	-	25
Jun-26 50.88	3.70	-	-	-	24.49	0.46	-	25
Jun-26 62.62	0.80	-	-	-	22.24	0.15	-	25
Sep-26 41.09	9.67	-	-	-	27.96	0.74	-	25
Sep-26 42.07	8.99	-	-	-	27.57	0.72	-	50
Sep-26 44.03	7.75	-	-	-	26.79	0.67	-	50
Sep-26 45.00	7.16	-	-	-	26.40	0.65	-	25
Sep-26 45.99	6.57	-	-	-	26.01	0.62	-	75
Sep-26 46.97	6.01	-	-	-	25.62	0.59	-	50
Sep-26 47.95	5.51	-	-	-	25.23	0.56	-	50
Sep-26 48.93	5.04	-	-	-	24.92	0.53	-	25
Sep-26 50.88	4.18	-	-	-	24.57	0.48	-	25
Sep-26 52.84	3.49	-	-	-	24.22	0.42	-	25
Sep-26 54.79	2.82	-	-	-	23.88	0.37	-	25
Sep-26 60.67	1.46	-	-	-	22.83	0.23	-	25
Sep-26 62.62	1.11	-	-	-	22.48	0.19	-	25
Dec-26 30.33	18.33	-	-	-	32.29	0.92	-	2
Dec-26 31.31	17.48	-	-	-	31.89	0.91	-	2
Dec-26 36.21	13.52	-	-	-	29.91	0.83	-	3
Dec-26 40.12	10.67	-	-	-	28.32	0.76	-	52
Dec-26 41.09	10.00	-	-	-	27.93	0.74	-	25
Dec-26 45.00	7.54	-	-	-	26.35	0.64	-	145
Dec-26 47.95	5.90	-	-	-	25.15	0.56	-	25
Dec-26 48.93	5.43	-	-	-	24.85	0.54	-	75
Dec-26 50.88	4.57	-	-	-	24.53	0.48	-	50
Dec-26 52.84	3.89	-	-	-	24.20	0.43	-	25
Dec-26 54.79	3.21	-	-	-	23.88	0.38	-	25
Dec-26 56.75	2.69	-	-	-	23.56	0.34	-	50
Dec-26 58.71	2.19	-	-	-	23.24	0.29	-	630
Dec-26 62.62	1.43	-	-	-	22.59	0.21	-	150
Dec-26 64.58	1.12	-	-	-	22.27	0.18	-	150
Dec-26 68.49	0.67	-	-	-	21.62	0.12	-	1
Mar-27 64.58	1.41	-	-	-	22.22	0.20	-	300
Mar-27 66.53	1.13	-	-	-	21.90	0.17	-	300
Jun-27 39.14	11.88	-	-	-	28.57	0.77	-	150
Jun-27 45.99	7.59	-	-	-	25.84	0.62	-	25
Jun-27 60.67	2.31	-	-	-	22.91	0.29	-	5
Dec-27 47.95	7.19	-	-	-	24.91	0.58	-	25
Dec-27 52.84	5.20	-	-	-	24.07	0.47	-	25
Dec-27 54.79	4.54	-	-	-	23.79	0.43	-	25
Dec-27 62.62	2.47	-	-	-	22.66	0.28	-	75
Jun-28 42.60	10.48	-	-	-	26.39	0.69	-	25
Jun-28 43.59	9.90	-	-	-	26.09	0.67	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 39.16	-	-	-	-	30.81	-	-	246
May-25 40.12	-	-	-	-	29.72	-	-	2
May-25 41.06	0.01	-	-	-	28.66	-0.01	-	4
May-25 42.01	0.02	0.05	0.05	0.05	27.58	-0.02	1	169
May-25 42.97	0.04	-	-	-	26.49	-0.03	-	227
May-25 43.93	0.08	-	-	-	25.40	-0.07	-	222
May-25 44.89	0.16	-	-	-	24.32	-0.12	-	1,215
May-25 45.84	0.30	-	-	-	23.24	-0.21	-	5
May-25 46.80	0.54	-	-	-	22.15	-0.33	-	100
May-25 47.75	0.89	-	-	-	21.08	-0.49	-	2
May-25 49.66	2.13	-	-	-	19.83	-0.81	-	150
May-25 51.51	3.81	-	-	-	19.26	-0.97	-	1
May-25 53.48	5.77	-	-	-	18.65	-1.00	-	150
Jun-25 20.05	-	-	-	-	50.42	-	-	100
Jun-25 22.91	-	-	-	-	47.73	-	-	3
Jun-25 24.84	-	-	-	-	45.91	-	-	1
Jun-25 25.80	-	-	-	-	45.01	-	-	77
Jun-25 26.73	-	-	-	-	44.13	-	-	26
Jun-25 27.69	-	-	-	-	43.23	-	-	50
Jun-25 29.61	-	-	-	-	41.43	-	-	1
Jun-25 30.56	-	-	-	-	40.53	-	-	1,500
Jun-25 32.47	0.01	-	-	-	38.74	-	-	1
Jun-25 33.42	0.01	-	-	-	37.84	-0.01	-	2
Jun-25 34.38	0.02	-	-	-	36.94	-0.01	-	1
Jun-25 35.34	0.03	-	-	-	36.04	-0.01	-	30
Jun-25 36.29	0.04	-	-	-	35.14	-0.02	-	286
Jun-25 37.24	0.06	-	-	-	34.25	-0.02	-	152
Jun-25 38.20	0.08	-	-	-	33.35	-0.03	-	158
Jun-25 39.16	0.12	-	-	-	32.44	-0.05	-	760
Jun-25 40.12	0.17	0.21	0.21	0.21	31.54	-0.06	2	3,169
Jun-25 41.06	0.24	-	-	-	30.66	-0.09	-	100
Jun-25 42.01	0.32	-	-	-	29.76	-0.11	-	258
Jun-25 42.97	0.44	-	-	-	28.86	-0.15	-	457
Jun-25 43.93	0.60	-	-	-	27.96	-0.20	-	51
Jun-25 44.89	0.78	-	-	-	27.05	-0.25	-	167
Jun-25 45.84	1.04	-	-	-	26.16	-0.32	-	15
Jun-25 46.80	1.36	-	-	-	25.26	-0.39	-	226
Jun-25 47.75	1.73	-	-	-	24.36	-0.48	-	53
Jun-25 49.66	2.80	-	-	-	23.29	-0.65	-	6
Jun-25 51.51	4.15	-	-	-	22.76	-0.80	-	1
Jun-25 51.56	4.20	-	-	-	22.74	-0.80	-	560
Jun-25 53.48	5.86	-	-	-	22.19	-0.92	-	38
Jun-25 55.39	7.68	-	-	-	21.64	-0.99	-	150
Jun-25 57.30	9.59	-	-	-	21.09	-1.00	-	151
Jun-25 59.21	11.50	-	-	-	20.54	-1.00	-	150
Jul-25 40.57	0.39	-	-	-	30.51	-0.11	-	236
Jul-25 41.54	0.51	0.41	0.41	0.40	29.66	-0.14	234	234
Sep-25 29.94	0.07	0.14	0.14	0.14	37.11	-0.02	323	173
Sep-25 33.81	0.19	-	-	-	34.19	-0.04	-	10
Sep-25 34.77	0.23	0.28	0.28	0.26	33.47	-0.05	278	419
Sep-25 35.73	0.28	-	-	-	32.74	-0.06	-	232
Sep-25 36.70	0.36	-	-	-	32.01	-0.08	-	135
Sep-25 37.67	0.44	-	-	-	31.28	-0.09	-	22
Sep-25 38.64	0.53	-	-	-	30.54	-0.11	-	13
Sep-25 39.60	0.65	0.66	0.66	0.66	29.82	-0.13	490	96
Sep-25 40.57	0.77	-	-	-	29.09	-0.15	-	16
Sep-25 41.54	0.94	-	-	-	28.35	-0.18	-	1
Sep-25 42.50	1.12	-	-	-	27.63	-0.22	-	10
Sep-25 43.46	1.31	-	-	-	26.90	-0.25	-	5
Sep-25 44.43	1.57	1.60	1.60	1.60	26.17	-0.29	3	853
Sep-25 45.39	1.83	-	-	-	25.45	-0.33	-	11
Sep-25 48.29	2.95	-	-	-	23.26	-0.49	-	2
Sep-25 50.23	4.04	-	-	-	22.68	-0.60	-	107
Sep-25 67.61	19.89	-	-	-	18.74	-1.00	-	1
Dec-25 18.36	0.01	-	-	-	41.69	-	-	1
Dec-25 21.25	0.02	-	-	-	39.89	-	-	2
Dec-25 26.07	0.07	-	-	-	36.88	-0.01	-	3
Dec-25 27.04	0.10	0.15	0.15	0.15	36.27	-0.02	360	150
Dec-25 28.02	0.12	-	-	-	35.66	-0.02	-	160
Dec-25 28.98	0.15	-	-	-	35.06	-0.03	-	26
Dec-25 29.94	0.19	-	-	-	34.46	-0.03	-	125
Dec-25 30.91	0.24	0.28	0.28	0.28	33.85	-0.04	315	50
Dec-25 31.88	0.29	-	-	-	33.25	-0.05	-	125
Dec-25 32.84	0.34	-	-	-	32.65	-0.06	-	150
Dec-25 33.81	0.42	-	-	-	32.04	-0.07	-	153
Dec-25 35.73	0.58	-	-	-	30.84	-0.09	-	10
Dec-25 36.70	0.70	-	-	-	30.23	-0.11	-	425
Dec-25 37.67	0.83	-	-	-	29.63	-0.13	-	300
Dec-25 38.64	0.95	-	-	-	29.02	-0.15	-	4
Dec-25 40.57	1.31	-	-	-	27.82	-0.20	-	139
Dec-25 41.54	1.49	-	-	-	27.21	-0.22	-	33
Dec-25 42.50	1.72	-	-	-	26.61	-0.25	-	27
Dec-25 43.46	1.98	-	-	-	26.01	-0.28	-	151
Dec-25 44.43	2.24	-	-	-	25.40	-0.32	-	159
Dec-25 45.39	2.56	-	-	-	24.80	-0.36	-	128
Dec-25 46.36	2.92	-	-	-	24.20	-0.40	-	25
Dec-25 47.33	3.27	-	-	-	23.59	-0.44	-	25
Dec-25 48.29	3.71	-	-	-	22.99	-0.48	-	1,001
Dec-25 50.23	4.77	-	-	-	22.51	-0.57	-	773
Dec-25 52.15	6.00	-	-	-	22.14	-0.65	-	128
Dec-25 54.09	7.40	-	-	-	21.76	-0.73	-	133
Mar-26 28.37	0.26	-	-	-	34.35	-0.04	-	2
Mar-26 29.35	0.31	-	-	-	33.77	-0.04	-	150
Mar-26 30.33	0.36	-	-	-	33.19	-0.05	-	150
Mar-26 31.31	0.45	-	-	-	32.61	-0.06	-	150
Mar-26 32.29	0.53	-	-	-	32.03	-0.07	-	150
Mar-26 35.23	0.83	-	-	-	30.29	-0.11	-	1
Mar-26 40.12	1.62	-	-	-	27.41	-0.20	-	1
Mar-26 42.07	2.07	-	-	-	26.26	-0.26	-	25
Mar-26 44.03	2.60	-	-	-	25.10	-0.31	-	25
Mar-26 45.99	3.27	-	-	-	23.94	-0.38	-	3
Mar-26 46.97	3.62	-	-	-	23.36	-0.42	-	25
Mar-26 54.79	8.30	-	-	-	21.27	-0.72	-	125
Mar-26 56.75	9.80	-	-	-	20.91	-0.78	-	25
Jun-26 26.42	0.26	-	-	-	33.43	-0.03	-	1
Jun-26 27.40	0.31	-	-	-	32.94	-0.04	-	1
Jun-26 32.29	0.70	-	-	-	30.49	-0.09	-	1
Jun-26 33.27	0.84	-	-	-	30.00	-0.10	-	25
Jun-26 38.16	1.63	-	-	-	27.55	-0.19	-	25
Jun-26 40.12	2.05	-	-	-	26.57	-0.23	-	2
Jun-26 45.00	3.55	-	-	-	24.12	-0.37	-	50
Jun-26 45.99	3.91	-	-	-	23.62	-0.40	-	50
Jun-26 46.97	4.30	-	-	-	23.13	-0.43	-	50
Jun-26 47.95	4.75	-	-	-	22.64	-0.47	-	50
Jun-26 48.93	5.23	-	-	-	22.27	-0.50	-	100
Jun-26 50.88	6.36	-	-	-	21.89	-0.57	-	50
Jun-26 52.84	7.60	-	-	-	21.52	-0.64	-	25
Jun-26 54.79	8.99	-	-	-	21.14	-0.70	-	25
Sep-26 37.18	1.62	-	-	-	26.86	-0.17	-	25
Sep-26 39.14	2.02	-	-	-	26.08	-0.21	-	25
Sep-26 40.12	2.30	-	-	-	25.69	-0.24	-	25
Sep-26 41.09	2.58	-	-	-	25.30	-0.26	-	28
Sep-26 42.07	2.86	-	-	-	24.91	-0.29	-	50
Sep-26 43.05	3.15	-	-	-	24.52	-0.31	-	25
Sep-26 44.03	3.52	-	-	-	24.13	-0.34	-	25
Sep-26 45.00	3.89	-	-	-	23.74	-0.37	-	50
Sep-26 45.99	4.27	-	-	-	23.35	-0.40	-	50
Sep-26 46.97	4.68	-	-	-	22.96	-0.43	-	50
Sep-26 47.95	5.15	-	-	-	22.57	-0.46	-	25
Sep-26 48.93	5.64	-	-	-	22.26	-0.49	-	75
Sep-26 50.88	6.75	-	-	-	21.91	-0.56	-	50
Sep-26 52.84	7.99	-	-	-	21.56	-0.62	-	25
Sep-26 54.79	9.33	-	-	-	21.22	-0.68	-	25
Dec-26 33.27	1.21	-	-	-	28.53	-0.12	-	25
Dec-26 35.23	1.56	-	-	-	27.74	-0.15	-	25
Dec-26 36.21	1.76	-	-	-	27.34	-0.17	-	25
Dec-26 37.18	1.96	-	-	-	26.95	-0.19	-	150
Dec-26 38.16	2.16	-	-	-	26.55	-0.21	-	300
Dec-26 39.14	2.43	-	-	-	26.15	-0.23	-	300
Dec-26 42.07	3.25	-	-	-	24.96	-0.29	-	50
Dec-26 43.05	3.59	-	-	-	24.57	-0.32	-	50
Dec-26 44.03	3.95	-	-	-	24.17	-0.34	-	75
Dec-26 45.00	4.31	-	-	-	23.78	-0.37	-	50
Dec-26 45.99	4.67	-	-	-	23.38	-0.40	-	25
Dec-26 46.97	5.10	-	-	-	22.98	-0.43	-	50
Dec-26 47.95	5.56	-	-	-	22.58	-0.46	-	50
Dec-26 48.93	6.04	-	-	-	22.28	-0.49	-	75
Dec-26 50.88	7.14	-	-	-	21.96	-0.54	-	50
Dec-26 52.84	8.37	-	-	-	21.63	-0.60	-	25
Dec-26 54.79	9.67	-	-	-	21.31	-0.66	-	25
Dec-26 56.75	11.09	-	-	-	20.99	-0.71	-	25
Dec-26 60.67	14.15	-	-	-	20.34	-0.80	-	176
Mar-27 45.00	4.66	-	-	-	23.83	-0.37	-	2
Jun-27 26.42	0.74	-	-	-	31.21	-0.07	-	1
Jun-27 31.31	1.40	-	-	-	29.27	-0.12	-	150
Jun-27 34.25	1.97	-	-	-	28.09	-0.16	-	150
Jun-27 35.23	2.17	-	-	-	27.70	-0.18	-	130
Jun-27 42.07	4.08	-	-	-	24.98	-0.31	-	175
Jun-27 43.05	4.44	-	-	-	24.59	-0.33	-	150
Jun-27 44.03	4.79	-	-	-	24.20	-0.35	-	150
Jun-27 45.00	5.14	-	-	-	23.81	-0.38	-	50
Jun-27 46.97	5.99	-	-	-	23.03	-0.43	-	25
Jun-27 47.95	6.43	-	-	-	22.64	-0.45	-	150
Jun-27 48.93	6.90	-	-	-	22.34	-0.48	-	150
Jun-27 52.84	9.21	-	-	-	21.72	-0.58	-	150
Jun-27 56.75	11.84	-	-	-	21.11	-0.67	-	25
Jun-27 66.53	19.55	-	-	-	19.56	-0.86	-	1
Sep-27 44.03	5.07	-	-	-	24.18	-0.35	-	25
Sep-27 45.00	5.42	-	-	-	23.80	-0.38	-	25
Sep-27 45.99	5.82	-	-	-	23.41	-0.40	-	25
Sep-27 46.97	6.27	-	-	-	23.03	-0.42	-	25
Dec-27 21.53	0.43	-	-	-	32.12	-0.04	-	2
Dec-27 44.03	5.28	-	-	-	23.93	-0.35	-	10
Dec-27 45.99	6.05	-	-	-	23.22	-0.40	-	1,100
Dec-27 46.97	6.50	-	-	-	22.86	-0.42	-	150
Dec-27 47.95	6.94	-	-	-	22.51	-0.44	-	300
Dec-27 48.93	7.41	-	-	-	22.24	-0.47	-	150
Dec-27 50.88	8.50	-	-	-	21.95	-0.51	-	300
Dec-27 52.84	9.70	-	-	-	21.67	-0.56	-	300
Dec-27 54.79	10.91	-	-	-	21.39	-0.60	-	450
Dec-27 56.75	12.27	-	-	-	21.11	-0.65	-	450
Jun-28 43.59	5.71	-	-	-	24.10	-0.35	-	25
Jun-28 44.58	6.08	-	-	-	23.80	-0.37	-	25
Jun-28 45.57	6.53	-	-	-	23.50	-0.39	-	25
Jun-28 48.54	7.89	-	-	-	22.60	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 46.80	1.56	-	-	-	23.89	0.66	-	1
Jun-25 46.80	2.53	-	-	-	27.09	0.60	-	10
Jun-25 47.75	1.97	-	-	-	26.19	0.53	-	1
Jun-25 49.66	1.11	-	-	-	25.12	0.37	-	5
Jun-25 51.56	0.57	-	-	-	24.57	0.23	-	1
Jun-25 53.48	0.26	-	-	-	24.02	0.12	-	150
Jun-25 55.39	0.10	-	-	-	23.47	0.06	-	220
Sep-25 56.02	0.57	-	-	-	23.03	0.16	-	10
Sep-25 59.88	0.19	-	-	-	22.15	0.07	-	24
Mar-26 41.09	9.13	-	-	-	29.24	0.75	-	2
Mar-26 60.67	0.83	-	-	-	22.59	0.16	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 51.51	3.78	-	-	-	19.26	-0.96	-	2
Jun-25 43.93	0.59	-	-	-	27.96	-0.20	-	72
Jun-25 45.84	1.03	-	-	-	26.16	-0.31	-	150
Jun-25 49.66	2.77	-	-	-	23.29	-0.64	-	3
Jun-25 51.56	4.16	-	-	-	22.74	-0.79	-	5
Jun-25 53.48	5.79	-	-	-	22.19	-0.89	-	4
Sep-25 44.43	1.55	-	-	-	26.17	-0.28	-	48
Sep-25 50.23	3.97	-	-	-	22.68	-0.59	-	5

	Previous Close	26.94		28/04/25
	INDRA Close	27.00		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 20.00	7.06	-	-	-	70.19	0.98	-	1
May-25 24.00	3.37	-	-	-	59.72	0.83	-	1
May-25 28.00	0.83	-	-	-	51.28	0.40	-	28
May-25 29.00	0.52	-	-	-	50.68	0.29	-	16
May-25 30.00	0.30	-	-	-	50.09	0.19	-	2
May-25 31.00	0.17	-	-	-	49.50	0.12	-	3
May-25 32.00	0.09	-	-	-	48.91	0.07	-	3
Jun-25 16.00	11.12	-	-	-	73.67	0.98	-	2
Jun-25 16.50	10.64	-	-	-	72.54	0.97	-	2
Jun-25 18.00	9.21	-	-	-	69.15	0.95	-	1
Jun-25 19.00	8.28	-	-	-	66.89	0.94	-	3
Jun-25 19.50	7.83	-	-	-	65.76	0.92	-	2
Jun-25 20.00	7.37	-	-	-	64.63	0.91	-	31
Jun-25 22.00	5.63	-	-	-	60.12	0.85	-	25
Jun-25 24.00	4.03	-	-	-	55.60	0.75	-	1
Jun-25 25.00	3.32	-	-	-	53.34	0.69	-	2,003
Jun-25 26.00	2.66	-	-	-	51.08	0.62	-	24
Jun-25 27.00	2.05	-	-	-	48.82	0.54	-	2
Jun-25 28.00	1.61	-	-	-	48.26	0.47	-	4
Jun-25 31.00	0.67	-	-	-	46.60	0.25	-	2
Jun-25 32.00	0.48	0.46	0.46	0.46	46.04	0.20	1	2
Sep-25 17.50	9.95	-	-	-	59.86	0.92	-	5
Sep-25 20.00	7.85	-	-	-	56.34	0.85	-	1
Sep-25 21.00	7.08	-	-	-	54.93	0.82	-	50
Sep-25 22.00	6.30	-	-	-	53.53	0.79	-	10
Sep-25 23.00	5.60	-	-	-	52.12	0.75	-	8
Sep-25 24.00	4.91	-	-	-	50.71	0.70	-	8
Sep-25 25.00	4.27	-	-	-	49.30	0.66	-	2
Sep-25 26.00	3.68	-	-	-	47.90	0.61	-	17
Sep-25 32.00	1.43	-	-	-	45.63	0.33	-	5
Sep-25 40.00	0.32	-	-	-	44.24	0.10	-	1
Dec-25 12.50	14.64	-	-	-	58.25	0.98	-	7
Dec-25 17.00	10.64	-	-	-	54.03	0.90	-	1
Dec-25 18.50	9.41	-	-	-	52.63	0.87	-	2
Dec-25 19.00	9.02	-	-	-	52.16	0.86	-	15
Dec-25 22.00	6.85	-	-	-	49.34	0.76	-	45
Dec-25 23.00	6.19	-	-	-	48.40	0.73	-	66
Dec-25 25.00	4.96	-	-	-	46.53	0.66	-	40
Dec-25 26.00	4.40	-	-	-	45.59	0.62	-	15
Dec-25 28.00	3.47	-	-	-	44.60	0.54	-	11
Dec-25 30.00	2.74	-	-	-	44.50	0.46	-	44
Dec-25 32.00	2.17	-	-	-	44.40	0.39	-	15
Dec-25 33.00	1.90	-	-	-	44.35	0.35	-	15
Mar-26 25.00	5.41	-	-	-	43.75	0.66	-	1
Mar-26 32.00	2.49	-	-	-	40.62	0.41	-	8
Jun-26 23.00	6.80	-	-	-	42.06	0.73	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 19.00	0.02	-	-	-	72.17	-0.01	-	21
May-25 20.00	0.04	-	-	-	69.55	-0.02	-	1
May-25 21.00	0.06	-	-	-	66.93	-0.04	-	3
May-25 23.00	0.20	-	-	-	61.70	-0.11	-	2
May-25 24.00	0.34	-	-	-	59.08	-0.17	-	8
May-25 25.00	0.54	-	-	-	56.46	-0.25	-	25
May-25 26.00	0.82	-	-	-	53.85	-0.35	-	10
Jun-25 15.00	0.04	-	-	-	73.93	-0.01	-	1
Jun-25 15.50	0.05	-	-	-	72.80	-0.02	-	10
Jun-25 16.00	0.06	-	-	-	71.67	-0.02	-	16
Jun-25 16.50	0.07	-	-	-	70.54	-0.02	-	7
Jun-25 17.00	0.09	-	-	-	69.41	-0.03	-	6
Jun-25 18.00	0.14	-	-	-	67.15	-0.04	-	6
Jun-25 18.50	0.16	-	-	-	66.02	-0.05	-	5
Jun-25 19.00	0.19	-	-	-	64.89	-0.06	-	2
Jun-25 20.00	0.28	-	-	-	62.63	-0.08	-	1
Jun-25 21.00	0.38	-	-	-	60.38	-0.11	-	10
Jun-25 22.00	0.51	-	-	-	58.12	-0.15	-	11
Jun-25 23.00	0.69	-	-	-	55.86	-0.19	-	5
Jun-25 25.00	1.17	-	-	-	51.34	-0.31	-	2,001
Jun-25 26.00	1.50	-	-	-	49.08	-0.38	-	2
Sep-25 15.50	0.25	-	-	-	60.99	-0.05	-	1
Sep-25 16.50	0.36	-	-	-	59.58	-0.07	-	10
Sep-25 17.00	0.41	-	-	-	58.87	-0.08	-	2
Sep-25 18.00	0.53	-	-	-	57.47	-0.10	-	24
Sep-25 19.00	0.68	-	-	-	56.06	-0.12	-	11
Sep-25 19.50	0.76	-	-	-	55.36	-0.14	-	11
Sep-25 20.00	0.84	-	-	-	54.65	-0.15	-	20
Sep-25 22.00	1.28	-	-	-	51.84	-0.22	-	10
Sep-25 24.00	1.87	-	-	-	49.02	-0.30	-	11
Dec-25 14.00	0.27	-	-	-	55.81	-0.04	-	2
Dec-25 14.50	0.32	-	-	-	55.34	-0.05	-	64
Dec-25 15.50	0.43	-	-	-	54.40	-0.07	-	10
Dec-25 16.00	0.49	-	-	-	53.93	-0.08	-	3
Dec-25 16.50	0.55	-	-	-	53.46	-0.09	-	4
Dec-25 17.00	0.63	-	-	-	52.99	-0.10	-	12
Dec-25 18.00	0.80	-	-	-	52.05	-0.12	-	6
Dec-25 19.00	0.99	-	-	-	51.12	-0.14	-	15
Dec-25 20.00	1.23	-	-	-	50.18	-0.17	-	15
Dec-25 21.00	1.47	-	-	-	49.24	-0.20	-	265
Dec-25 22.00	1.77	-	-	-	48.30	-0.23	-	32
Dec-25 23.00	2.10	-	-	-	47.36	-0.27	-	11
Dec-25 24.00	2.42	-	-	-	46.42	-0.31	-	37
Dec-25 25.00	2.84	-	-	-	45.49	-0.35	-	36
Dec-25 28.00	4.32	-	-	-	43.56	-0.47	-	60
Mar-26 20.00	1.47	-	-	-	46.65	-0.18	-	2
Mar-26 21.00	1.74	-	-	-	45.92	-0.21	-	3
Mar-26 24.00	2.78	-	-	-	43.74	-0.31	-	8

	Previous Close	51.15		28/04/25
	LABORAT. ROVI Close	51.20		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 52.00	1.24	-	-	-	34.23	0.44	-	1
Jun-25 54.00	1.32	-	-	-	29.83	0.35	-	1
Jun-25 56.00	0.75	-	-	-	29.03	0.23	-	2
Jun-25 58.00	0.38	-	-	-	28.24	0.14	-	2
Jun-25 66.00	0.01	-	-	-	25.06	-	-	500
Sep-25 74.00	0.03	-	-	-	25.31	0.01	-	10
Sep-25 76.00	0.01	-	-	-	24.89	0.01	-	10
Sep-25 82.00	-	-	-	-	23.64	-	-	5
Dec-25 52.00	4.34	-	-	-	29.68	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 52.00	2.01	-	-	-	34.72	-0.56	-	1
Jun-25 46.00	0.66	-	-	-	33.34	-0.18	-	10
Jun-25 54.00	3.95	-	-	-	29.56	-0.66	-	2
Jun-25 56.00	5.39	-	-	-	28.76	-0.78	-	400
Jun-25 60.00	8.87	-	-	-	27.18	-0.94	-	5
Sep-25 54.00	5.73	-	-	-	28.90	-0.61	-	4
Sep-25 56.00	7.08	-	-	-	28.48	-0.69	-	5
Sep-25 58.00	8.59	-	-	-	28.06	-0.76	-	2
Sep-25 60.00	10.23	-	-	-	27.65	-0.82	-	15
Sep-25 64.00	13.76	-	-	-	26.81	-0.92	-	10
Sep-25 66.00	15.63	-	-	-	26.40	-0.95	-	5
Dec-25 48.00	3.51	-	-	-	30.23	-0.36	-	5
Dec-25 49.00	3.93	-	-	-	29.89	-0.40	-	5
Dec-25 50.00	4.35	-	-	-	29.54	-0.43	-	5
Dec-25 52.00	5.40	-	-	-	28.99	-0.50	-	2
Dec-25 54.00	6.55	-	-	-	28.66	-0.57	-	1
Dec-25 62.00	12.44	-	-	-	27.30	-0.80	-	5

	Previous Close	3.17		28/04/25
	MAPFRE Close	3.15		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.10	0.11	0.10	0.10	0.10	27.97	0.63	1	1
May-25 3.20	0.06	-	-	-	27.85	0.43	-	23
Jun-25 2.40	0.76	-	-	-	27.42	1.00	-	25
Jun-25 2.60	0.56	-	-	-	27.18	0.99	-	200
Jun-25 2.70	0.46	-	-	-	27.07	0.98	-	149
Jun-25 2.90	0.28	-	-	-	26.84	0.86	-	8
Sep-25 3.00	0.23	-	-	-	23.55	0.65	-	40
Sep-25 3.20	0.13	-	-	-	23.34	0.44	-	15
Dec-25 1.30	1.86	-	-	-	25.16	1.00	-	15
Dec-25 2.20	0.96	-	-	-	24.50	1.00	-	2
Dec-25 2.70	0.48	-	-	-	24.13	0.88	-	3
Dec-25 2.80	0.40	-	-	-	24.05	0.79	-	26
Dec-25 2.90	0.33	-	-	-	23.98	0.70	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.00	0.02	-	-	-	27.11	-0.19	-	3
Jun-25 2.10	-	-	-	-	22.99	-	-	20
Jun-25 2.70	0.01	-	-	-	22.29	-0.06	-	10
Jun-25 2.80	0.02	-	-	-	22.17	-0.13	-	20
Sep-25 2.30	-	-	-	-	18.72	-0.01	-	7
Sep-25 2.50	-	-	-	-	18.53	-0.03	-	6
Sep-25 2.70	0.02	-	-	-	18.34	-0.12	-	20
Dec-25 2.40	0.01	-	-	-	17.99	-0.05	-	8
Dec-25 2.50	0.02	-	-	-	17.91	-0.08	-	13
Dec-25 2.60	0.03	-	-	-	17.84	-0.13	-	3
Dec-25 3.00	0.16	-	-	-	17.54	-0.45	-	28
Dec-25 3.20	0.27	-	-	-	17.36	-0.63	-	3
Jun-26 2.00	0.01	-	-	-	23.29	-0.05	-	3

	Previous Close	6.31		28/04/25
	MELIA HOTELS Close	6.32		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.02	-	-	-	25.05	0.09	-	2,000
Sep-25 7.50	0.07	-	-	-	25.52	0.14	-	25
Dec-25 5.50	0.96	-	-	-	26.78	0.79	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.10	-	-	-	24.76	-0.40	-	35
Jun-25 5.75	0.05	-	-	-	25.24	-0.15	-	17
Jun-25 6.50	0.33	-	-	-	24.13	-0.59	-	1
Dec-25 5.50	0.17	-	-	-	23.59	-0.23	-	1

	Previous Close	9.78		28/04/25
	MERLIN Close	9.84		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.12	-	-	-	27.49	0.21	-	2
Jun-25 11.00	0.05	-	-	-	27.20	0.11	-	6
Jun-25 11.50	0.02	-	-	-	26.91	0.04	-	6
Sep-25 9.50	0.77	-	-	-	28.91	0.57	-	64
Sep-25 9.75	0.64	-	-	-	28.35	0.51	-	1
Sep-25 10.00	0.53	-	-	-	28.06	0.46	-	300
Sep-25 12.50	0.05	-	-	-	26.62	0.07	-	2
Dec-25 6.25	3.59	-	-	-	32.94	0.97	-	12
Dec-25 10.00	0.66	-	-	-	27.04	0.48	-	34
Dec-25 10.50	0.48	-	-	-	26.82	0.39	-	2
Mar-26 6.25	3.59	-	-	-	31.00	0.96	-	9
Mar-26 8.50	1.59	-	-	-	28.26	0.74	-	1
Jun-26 10.00	0.79	-	-	-	25.71	0.49	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.25	0.10	-	-	-	27.41	-0.27	-	1
May-25 10.50	0.93	-	-	-	25.33	-0.95	-	200
Jun-25 8.75	0.10	-	-	-	27.77	-0.18	-	1
Jun-25 9.00	0.16	-	-	-	27.11	-0.25	-	1
Jun-25 9.25	0.23	-	-	-	26.45	-0.34	-	27
Jun-25 9.50	0.33	-	-	-	25.79	-0.44	-	24
Jun-25 9.75	0.45	-	-	-	25.12	-0.55	-	22
Jun-25 10.00	0.61	-	-	-	24.80	-0.65	-	501
Jun-25 10.50	0.99	-	-	-	24.52	-0.83	-	25
Jun-25 11.00	1.44	-	-	-	24.23	-0.94	-	25
Jun-25 11.50	1.92	-	-	-	23.94	-0.99	-	25
Jun-25 12.00	2.42	-	-	-	23.65	-1.00	-	25
Jun-25 13.00	3.42	-	-	-	23.08	-1.00	-	4
Sep-25 8.00	0.14	-	-	-	30.11	-0.14	-	10
Sep-25 8.50	0.24	-	-	-	29.00	-0.22	-	300
Sep-25 8.75	0.30	-	-	-	28.44	-0.26	-	50
Sep-25 9.00	0.38	-	-	-	27.88	-0.32	-	64
Sep-25 9.50	0.57	-	-	-	26.76	-0.43	-	8
Sep-25 12.00	2.44	-	-	-	24.76	-0.94	-	10
Dec-25 8.75	0.48	-	-	-	27.55	-0.31	-	1
Dec-25 9.00	0.58	-	-	-	27.14	-0.36	-	516
Dec-25 9.25	0.68	-	-	-	26.73	-0.41	-	4
Dec-25 9.50	0.79	-	-	-	26.32	-0.46	-	101
Mar-26 10.00	1.17	-	-	-	25.29	-0.54	-	5
Jun-26 8.75	0.73	-	-	-	25.60	-0.36	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.76	-	-	-	25.27	-0.72	-	6

	Previous Close	25.94		28/04/25
	NATURGY Close	26.16		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	2.20	-	-	-	22.04	0.96	-	1
May-25 25.00	1.29	-	-	-	20.65	0.85	-	20
May-25 26.00	0.55	0.56	0.56	0.42	19.26	0.57	22	117
May-25 27.00	0.14	-	-	-	18.23	0.23	-	25
May-25 28.00	0.02	-	-	-	17.26	0.04	-	25
Jun-25 23.00	3.30	-	-	-	22.90	0.94	-	2
Jun-25 24.00	2.39	-	-	-	21.89	0.87	-	398
Jun-25 25.00	1.58	-	-	-	20.89	0.74	-	152
Jun-25 26.00	0.92	-	-	-	19.88	0.56	-	126
Jun-25 27.00	0.46	-	-	-	19.11	0.36	-	73
Jun-25 28.00	0.19	-	-	-	18.38	0.19	-	25
Sep-25 20.00	6.31	-	-	-	27.40	0.97	-	4
Sep-25 21.00	5.36	-	-	-	26.50	0.95	-	3
Sep-25 23.00	3.58	-	-	-	24.69	0.85	-	4
Sep-25 24.00	2.78	-	-	-	23.78	0.77	-	30
Sep-25 25.00	2.06	-	-	-	22.88	0.67	-	1
Sep-25 26.00	1.45	-	-	-	21.97	0.55	-	1
Sep-25 27.00	0.98	-	-	-	21.34	0.43	-	3
Sep-25 28.00	0.62	-	-	-	20.75	0.31	-	1
Dec-25 20.00	6.33	-	-	-	27.10	0.96	-	1
Dec-25 25.00	2.28	-	-	-	23.03	0.64	-	50
Dec-25 26.00	1.71	-	-	-	22.21	0.54	-	1
Dec-25 27.00	1.24	-	-	-	21.64	0.44	-	2
Dec-25 28.00	0.87	-	-	-	21.12	0.34	-	1
Dec-25 29.00	0.59	-	-	-	20.60	0.26	-	1
Dec-25 30.00	0.38	-	-	-	20.07	0.19	-	1
Mar-26 24.00	3.15	-	-	-	23.54	0.70	-	149
Mar-26 26.00	1.98	-	-	-	22.16	0.53	-	30
Mar-26 27.00	1.52	-	-	-	21.63	0.45	-	30
Mar-26 28.00	1.14	-	-	-	21.14	0.37	-	30
Mar-26 29.00	0.84	-	-	-	20.64	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.02	-	-	-	22.62	-0.04	-	7
May-25 25.00	0.11	-	-	-	21.23	-0.16	-	105
May-25 26.00	0.38	0.37	0.37	0.37	19.84	-0.43	10	32
May-25 27.00	0.97	-	-	-	18.81	-0.77	-	4
May-25 29.00	2.84	-	-	-	16.87	-1.00	-	1
Jun-25 16.00	-	-	-	-	29.71	-	-	100
Jun-25 18.00	-	-	-	-	27.69	-	-	2
Jun-25 18.50	-	-	-	-	27.19	-	-	6
Jun-25 19.50	-	-	-	-	26.18	-	-	2
Jun-25 20.00	-	-	-	-	25.68	-	-	15
Jun-25 21.00	0.01	-	-	-	24.67	-0.01	-	6
Jun-25 22.00	0.02	-	-	-	23.67	-0.02	-	26
Jun-25 23.00	0.06	-	-	-	22.66	-0.06	-	29
Jun-25 24.00	0.15	-	-	-	21.65	-0.13	-	366
Jun-25 25.00	0.33	-	-	-	20.65	-0.26	-	246
Jun-25 26.00	0.67	0.78	0.78	0.78	19.64	-0.44	4	104
Jun-25 27.00	1.22	-	-	-	18.87	-0.65	-	5
Jun-25 28.00	1.96	-	-	-	18.14	-0.83	-	1
Jun-25 30.00	3.84	-	-	-	16.69	-1.00	-	1
Jun-25 31.00	4.84	-	-	-	15.96	-1.00	-	1
Jun-25 32.00	5.84	-	-	-	15.24	-1.00	-	1
Jun-25 33.00	6.84	-	-	-	14.51	-1.00	-	1
Jun-25 34.00	7.84	-	-	-	13.79	-1.00	-	2
Sep-25 16.00	0.01	-	-	-	29.54	-	-	50
Sep-25 18.50	0.04	-	-	-	27.28	-0.02	-	1
Sep-25 20.00	0.09	-	-	-	25.92	-0.05	-	5
Sep-25 21.00	0.16	-	-	-	25.02	-0.08	-	200
Sep-25 22.00	0.27	-	-	-	24.11	-0.13	-	3
Sep-25 23.00	0.43	-	-	-	23.21	-0.19	-	1
Sep-25 24.00	0.67	-	-	-	22.30	-0.28	-	25
Sep-25 25.00	0.99	-	-	-	21.40	-0.38	-	27
Sep-25 26.00	1.42	-	-	-	20.49	-0.50	-	1
Dec-25 17.00	0.06	-	-	-	27.35	-0.03	-	4
Dec-25 17.50	0.08	-	-	-	26.94	-0.03	-	1
Dec-25 18.50	0.13	-	-	-	26.13	-0.05	-	1
Dec-25 19.50	0.20	-	-	-	25.31	-0.08	-	1
Dec-25 20.00	0.25	-	-	-	24.90	-0.10	-	127
Dec-25 22.00	0.56	-	-	-	23.27	-0.19	-	1
Dec-25 23.00	0.79	-	-	-	22.46	-0.26	-	1
Dec-25 24.00	1.08	-	-	-	21.64	-0.34	-	3
Dec-25 34.00	8.51	-	-	-	15.78	-0.99	-	3
Mar-26 16.50	0.09	-	-	-	26.78	-0.03	-	1
Mar-26 18.50	0.22	-	-	-	25.40	-0.07	-	3
Mar-26 20.00	0.39	-	-	-	24.37	-0.12	-	246
Mar-26 21.00	0.54	-	-	-	23.68	-0.16	-	118
Mar-26 24.00	1.34	-	-	-	21.62	-0.35	-	4
Jun-26 18.50	0.32	-	-	-	24.02	-0.10	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.58	-	-	-	20.89	0.74	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.33	-	-	-	20.65	-0.26	-	5

	Previous Close	0.33		28/04/25
	OBRASCON HUARTE Close	0.33		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	-	-	-	110
Mar-26 0.39	-	-	-	-	-	-	-	50

	Previous Close	72.75		28/04/25
	PHARMA MAR Close	71.80		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 40.00	32.09	-	-	-	79.62	0.98	-	2
Jun-25 54.00	18.95	-	-	-	65.91	0.90	-	1
Jun-25 68.00	7.78	-	-	-	52.19	0.65	-	2
Jun-25 70.00	6.53	-	-	-	50.23	0.60	-	1
Jun-25 88.00	0.67	-	-	-	42.08	0.12	-	2
Jun-25 105.00	0.01	-	-	-	35.37	-	-	3
Sep-25 70.00	8.47	-	-	-	43.32	0.59	-	1
Sep-25 76.00	5.67	-	-	-	41.71	0.46	-	1
Sep-25 92.00	1.89	-	-	-	41.27	0.20	-	1
Dec-25 74.00	8.16	-	-	-	39.47	0.53	-	3
Dec-25 76.00	7.30	-	-	-	39.13	0.49	-	1
Dec-25 78.00	6.47	-	-	-	38.79	0.46	-	1
Dec-25 80.00	5.82	-	-	-	38.44	0.42	-	1
Dec-25 82.00	5.16	-	-	-	38.10	0.39	-	1
Dec-25 88.00	3.51	-	-	-	37.07	0.30	-	1
Dec-25 92.00	2.61	-	-	-	36.38	0.24	-	2
Dec-25 94.00	2.28	-	-	-	36.04	0.22	-	1
Dec-25 96.00	1.95	-	-	-	35.69	0.19	-	1
Dec-25 98.00	1.62	-	-	-	35.35	0.17	-	1
Dec-25 100.00	1.41	-	-	-	35.01	0.15	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	1.31	-	-	-	56.72	-0.23	-	4
May-25 72.00	3.34	-	-	-	51.22	-0.48	-	1
Jun-25 22.00	-	-	-	-	94.60	-	-	10
Jun-25 30.00	0.02	-	-	-	86.77	-	-	15
Jun-25 31.00	0.02	-	-	-	85.79	-	-	20
Jun-25 38.00	0.10	-	-	-	78.93	-0.01	-	28
Jun-25 39.00	0.11	-	-	-	77.95	-0.01	-	15
Jun-25 40.00	0.13	-	-	-	76.97	-0.02	-	19
Jun-25 41.00	0.16	-	-	-	75.99	-0.02	-	9
Jun-25 54.00	0.86	-	-	-	63.26	-0.09	-	3
Jun-25 56.00	1.08	-	-	-	61.30	-0.12	-	7
Jun-25 60.00	1.63	-	-	-	57.38	-0.17	-	1
Jun-25 64.00	2.41	-	-	-	53.46	-0.25	-	5
Jun-25 66.00	2.96	-	-	-	51.50	-0.30	-	10
Jun-25 68.00	3.50	-	-	-	49.54	-0.35	-	5
Jun-25 70.00	4.24	-	-	-	47.58	-0.40	-	7
Jun-25 80.00	9.94	-	-	-	42.58	-0.72	-	4
Jun-25 82.00	11.43	-	-	-	41.79	-0.77	-	1
Jun-25 90.00	18.38	-	-	-	38.64	-0.94	-	3
Sep-25 46.00	1.32	-	-	-	60.79	-0.09	-	1
Sep-25 58.00	3.17	-	-	-	50.87	-0.21	-	1
Sep-25 70.00	6.53	-	-	-	40.96	-0.42	-	1
Sep-25 72.00	7.34	-	-	-	39.46	-0.46	-	1
Sep-25 86.00	17.01	-	-	-	39.07	-0.74	-	1
Sep-25 90.00	20.33	-	-	-	38.96	-0.80	-	1
Dec-25 21.00	0.10	-	-	-	69.64	-0.01	-	40
Dec-25 22.00	0.13	-	-	-	69.02	-0.01	-	40
Dec-25 23.00	0.15	-	-	-	68.40	-0.01	-	15
Dec-25 24.00	0.17	-	-	-	67.78	-0.01	-	15
Dec-25 25.00	0.21	-	-	-	67.15	-0.01	-	5
Dec-25 26.00	0.25	-	-	-	66.53	-0.02	-	5
Dec-25 84.00	16.29	-	-	-	35.94	-0.67	-	3
Dec-25 120.00	48.64	-	-	-	29.76	-0.99	-	1

	Previous Close	16.28		28/04/25
	PUIG Close	16.56		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 15.00	1.71	-	-	-	44.71	0.85	-	5
May-25 16.50	0.65	-	-	-	41.48	0.54	-	10
Jun-25 19.00	0.14	-	-	-	33.93	0.14	-	50
Sep-25 16.50	1.52	-	-	-	39.01	0.53	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.50	0.01	-	-	-	46.65	-0.02	-	5
May-25 14.00	0.03	-	-	-	45.57	-0.04	-	5
May-25 15.00	0.12	-	-	-	43.42	-0.14	-	10
May-25 16.00	0.36	-	-	-	41.27	-0.33	-	5
May-25 16.50	0.55	0.51	0.51	0.51	40.19	-0.46	5	10
Jun-25 14.00	0.15	-	-	-	35.74	-0.13	-	2,165
Jun-25 14.50	0.23	-	-	-	34.96	-0.18	-	12
Jun-25 15.50	0.50	-	-	-	33.41	-0.34	-	7
Jun-25 16.00	0.69	-	-	-	32.64	-0.43	-	3,002
Jun-25 16.50	0.94	-	-	-	31.86	-0.53	-	15
Jun-25 17.00	1.23	-	-	-	31.01	-0.63	-	4
Jun-25 17.50	1.57	-	-	-	30.14	-0.72	-	3
Jun-25 18.00	1.95	-	-	-	29.28	-0.81	-	6
Jun-25 18.50	2.37	-	-	-	28.41	-0.88	-	14
Jun-25 20.00	3.77	-	-	-	25.82	-0.98	-	3
Jun-25 24.00	7.75	-	-	-	18.89	-1.00	-	8
Sep-25 14.00	0.50	-	-	-	35.64	-0.22	-	700
Sep-25 15.00	0.80	-	-	-	34.31	-0.31	-	200
Sep-25 16.50	1.44	-	-	-	32.32	-0.49	-	2
Sep-25 18.00	2.33	-	-	-	30.44	-0.67	-	1
Sep-25 19.00	3.07	-	-	-	29.19	-0.78	-	30
Sep-25 20.00	3.91	-	-	-	27.95	-0.88	-	10
Dec-25 15.50	1.30	-	-	-	33.18	-0.37	-	20
Dec-25 17.50	2.32	-	-	-	31.27	-0.56	-	17
Dec-25 18.00	2.64	-	-	-	30.88	-0.61	-	17

	Previous Close	19.14		28/04/25
	REDEIA Close	19.28		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 16.50	2.80	-	-	-	16.43	1.00	-	1
May-25 17.00	2.30	-	-	-	16.10	1.00	-	1,899
May-25 18.00	1.30	-	-	-	15.44	0.98	-	1
May-25 18.50	0.83	-	-	-	15.11	0.90	-	1
May-25 19.00	0.43	-	-	-	14.78	0.69	-	1
Jun-25 16.00	3.33	-	-	-	16.66	1.00	-	172
Jun-25 16.50	2.84	-	-	-	16.40	1.00	-	14
Jun-25 17.00	2.34	-	-	-	16.14	0.98	-	23
Jun-25 17.50	1.86	-	-	-	15.88	0.95	-	126
Jun-25 18.00	1.40	-	-	-	15.62	0.89	-	4
Jun-25 18.50	0.99	-	-	-	15.36	0.78	-	3
Jun-25 19.00	0.63	-	-	-	15.11	0.63	-	21
Jun-25 20.00	0.18	-	-	-	14.51	0.28	-	1
Sep-25 15.50	3.83	-	-	-	16.21	1.00	-	1
Sep-25 16.00	3.33	-	-	-	16.05	1.00	-	3
Sep-25 16.50	2.84	-	-	-	15.90	0.99	-	10
Sep-25 17.00	2.35	-	-	-	15.74	0.97	-	28
Sep-25 18.00	1.44	-	-	-	15.43	0.85	-	14
Sep-25 19.00	0.74	-	-	-	15.12	0.59	-	1
Dec-25 12.00	7.32	-	-	-	16.39	1.00	-	1
Dec-25 16.00	3.33	-	-	-	15.49	0.99	-	45
Dec-25 16.50	2.84	-	-	-	15.37	0.98	-	1
Dec-25 17.00	2.36	-	-	-	15.26	0.94	-	10
Dec-25 17.50	1.91	-	-	-	15.15	0.88	-	34
Dec-25 18.00	1.51	-	-	-	15.04	0.78	-	24
Dec-25 18.50	1.17	-	-	-	14.93	0.67	-	7
Dec-25 19.50	0.65	-	-	-	14.69	0.44	-	1
Dec-25 20.00	0.46	-	-	-	14.55	0.34	-	1
Mar-26 12.00	7.31	-	-	-	16.19	1.00	-	8
Mar-26 19.50	0.78	-	-	-	15.02	0.44	-	2
Mar-26 20.00	0.59	-	-	-	14.92	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 18.00	0.01	0.15	0.15	0.15	16.11	-0.02	2	2
May-25 18.50	0.04	0.18	0.21	0.18	15.78	-0.11	17	17
May-25 19.00	0.14	0.40	0.40	0.27	15.45	-0.32	10	8
Jun-25 13.50	-	-	-	-	17.20	-	-	1
Jun-25 15.00	-	-	-	-	16.42	-	-	3
Jun-25 15.50	-	-	-	-	16.16	-	-	2
Jun-25 16.00	-	-	-	-	15.90	-	-	151
Jun-25 16.50	-	-	-	-	15.64	-	-	20
Jun-25 17.00	0.01	-	-	-	15.38	-0.01	-	10
Jun-25 17.50	0.02	-	-	-	15.12	-0.04	-	9
Jun-25 18.00	0.05	-	-	-	14.86	-0.10	-	5
Jun-25 18.50	0.13	-	-	-	14.60	-0.21	-	5
Jun-25 19.00	0.27	-	-	-	14.35	-0.37	-	2
Jun-25 19.50	0.51	-	-	-	14.06	-0.56	-	11
Sep-25 14.50	-	-	-	-	14.73	-	-	2
Sep-25 15.50	0.01	-	-	-	14.42	-0.01	-	3
Sep-25 16.50	0.05	-	-	-	14.11	-0.06	-	12
Sep-25 17.00	0.10	-	-	-	13.95	-0.12	-	7
Sep-25 17.50	0.18	0.18	0.18	0.18	13.79	-0.19	2	2
Sep-25 19.00	0.74	-	-	-	13.33	-0.54	-	5
Sep-25 20.00	1.41	-	-	-	12.94	-0.79	-	5
Dec-25 14.00	-	-	-	-	14.75	-	-	4
Dec-25 14.50	0.01	-	-	-	14.63	-0.01	-	50
Dec-25 15.00	0.02	-	-	-	14.52	-0.02	-	4
Dec-25 16.00	0.07	-	-	-	14.30	-0.07	-	610
Dec-25 16.50	0.12	-	-	-	14.18	-0.11	-	11
Dec-25 18.00	0.45	-	-	-	13.85	-0.32	-	1
Dec-25 19.00	0.90	-	-	-	13.62	-0.52	-	20
Dec-25 20.00	1.53	-	-	-	13.36	-0.72	-	1
Mar-26 16.00	0.13	-	-	-	13.87	-0.10	-	1
Dec-28 13.00	0.40	-	-	-	16.16	-0.14	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.89	-	-	-	15.27	0.59	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.11	-	-	-	14.18	-0.10	-	5

	Previous Close	10.72		28/04/25
	REPSOL Close	10.77		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w2 11.00	0.17	-	-	-	35.40	0.38	-	2
May-25 10.00	0.87	-	-	-	38.49	0.82	-	2
May-25 10.50	0.50	-	-	-	36.35	0.64	-	104
May-25 11.00	0.24	-	-	-	34.72	0.41	-	186
May-25 11.50	0.09	-	-	-	33.69	0.20	-	12
May-25 12.00	0.03	-	-	-	32.65	0.08	-	3
May-25 12.50	0.01	-	-	-	31.61	0.02	-	5
May-25 13.00	-	-	-	-	30.58	-	-	64
Jun-25 8.00	2.81	-	-	-	41.16	0.98	-	6
Jun-25 9.00	1.87	-	-	-	37.35	0.91	-	2
Jun-25 9.25	1.64	-	-	-	36.40	0.88	-	1
Jun-25 10.00	1.02	-	-	-	33.54	0.75	-	6
Jun-25 10.50	0.68	-	-	-	31.64	0.62	-	28
Jun-25 11.00	0.41	-	-	-	30.24	0.46	-	192
Jun-25 11.50	0.23	0.18	0.18	0.18	29.44	0.31	268	5,491
Jun-25 12.00	0.11	-	-	-	28.63	0.18	-	6,609
Jun-25 12.50	0.05	-	-	-	27.83	0.09	-	21,055
Jun-25 13.00	0.02	-	-	-	27.02	0.04	-	5,658
Jun-25 13.50	0.01	-	-	-	26.22	0.01	-	97
Jun-25 14.00	-	-	-	-	25.41	-	-	176
Jun-25 14.50	-	-	-	-	24.61	-	-	260
Jun-25 15.00	-	-	-	-	23.80	-	-	103
Jun-25 15.50	-	-	-	-	23.00	-	-	100
Jun-25 16.00	-	-	-	-	22.19	-	-	50
Jun-25 16.50	-	-	-	-	21.39	-	-	1
Jun-25 18.50	-	-	-	-	18.17	-	-	10
Jul-25 11.50	0.25	0.22	0.22	0.22	28.36	0.32	1	1
Sep-25 10.50	0.80	-	-	-	30.01	0.59	-	4
Sep-25 11.00	0.54	-	-	-	28.80	0.46	-	11
Sep-25 11.50	0.35	-	-	-	28.00	0.34	-	84
Sep-25 12.00	0.22	-	-	-	27.19	0.24	-	11
Sep-25 12.50	0.12	-	-	-	26.39	0.15	-	47
Sep-25 13.00	0.07	-	-	-	25.58	0.09	-	131
Sep-25 13.50	0.03	-	-	-	24.78	0.05	-	7,572
Sep-25 14.00	0.02	-	-	-	23.97	0.03	-	245
Sep-25 14.50	0.01	-	-	-	23.17	0.01	-	102
Sep-25 15.00	-	-	-	-	22.36	-	-	225
Sep-25 15.50	-	-	-	-	21.56	-	-	25
Sep-25 16.50	-	-	-	-	19.95	-	-	100
Sep-25 17.00	-	-	-	-	19.14	-	-	74
Sep-25 17.50	-	-	-	-	18.34	-	-	156
Dec-25 7.75	3.08	-	-	-	36.48	0.96	-	40
Dec-25 8.00	2.85	-	-	-	35.79	0.94	-	140
Dec-25 9.00	1.97	1.98	1.98	1.98	33.00	0.83	1	24
Dec-25 9.50	1.58	-	-	-	31.61	0.76	-	2
Dec-25 10.00	1.24	-	-	-	30.21	0.66	-	10
Dec-25 10.50	0.93	-	-	-	28.82	0.56	-	2
Dec-25 11.00	0.68	-	-	-	27.74	0.46	-	19,512
Dec-25 11.50	0.50	-	-	-	27.01	0.37	-	234
Dec-25 12.00	0.35	-	-	-	26.28	0.29	-	21,167
Dec-25 12.50	0.24	-	-	-	25.55	0.22	-	469
Dec-25 13.00	0.15	-	-	-	24.83	0.15	-	13,408
Dec-25 13.50	0.09	-	-	-	24.10	0.10	-	109
Dec-25 14.00	0.05	-	-	-	23.37	0.07	-	6,175
Dec-25 14.50	0.03	-	-	-	22.64	0.04	-	167
Dec-25 15.00	0.02	-	-	-	21.92	0.02	-	202
Dec-25 15.50	0.01	-	-	-	21.19	0.01	-	200
Dec-25 16.00	-	-	-	-	20.46	0.01	-	101
Dec-25 16.50	-	-	-	-	19.73	-	-	100
Dec-25 17.50	-	-	-	-	18.28	-	-	20
Dec-25 18.00	-	-	-	-	17.55	-	-	65
Dec-25 18.50	-	-	-	-	16.83	-	-	2
Dec-25 19.00	-	-	-	-	16.10	-	-	5
Mar-26 7.00	3.80	-	-	-	38.18	0.99	-	1
Mar-26 7.50	3.31	-	-	-	36.91	0.98	-	12
Mar-26 7.75	3.08	-	-	-	36.27	0.96	-	1
Mar-26 8.00	2.84	-	-	-	35.64	0.94	-	1
Mar-26 8.50	2.40	-	-	-	34.37	0.89	-	3
Mar-26 9.00	1.98	-	-	-	33.10	0.82	-	2
Mar-26 9.50	1.61	-	-	-	31.83	0.74	-	1
Mar-26 10.00	1.27	-	-	-	30.56	0.65	-	8
Mar-26 10.50	0.98	-	-	-	29.30	0.55	-	25
Mar-26 11.00	0.75	-	-	-	28.23	0.46	-	34
Mar-26 11.50	0.55	-	-	-	27.39	0.38	-	5
Mar-26 12.00	0.40	-	-	-	26.55	0.30	-	63
Mar-26 12.50	0.28	-	-	-	25.72	0.23	-	160
Mar-26 13.00	0.18	-	-	-	24.88	0.17	-	10
Mar-26 14.00	0.07	-	-	-	23.21	0.08	-	170
Mar-26 14.50	0.04	-	-	-	22.38	0.05	-	100
Mar-26 15.00	0.02	-	-	-	21.54	0.03	-	100
Mar-26 15.50	0.01	-	-	-	20.70	0.02	-	200
Mar-26 16.00	-	-	-	-	19.87	0.01	-	104
Mar-26 16.50	-	-	-	-	19.03	-	-	335
Mar-26 17.00	-	-	-	-	18.20	-	-	1
Mar-26 18.00	-	-	-	-	16.53	-	-	1
Jun-26 8.00	2.85	-	-	-	34.64	0.93	-	1
Jun-26 9.00	2.01	-	-	-	32.20	0.81	-	16
Jun-26 10.00	1.33	-	-	-	29.75	0.64	-	1
Jun-26 11.00	0.81	-	-	-	27.48	0.46	-	1
Jun-26 12.00	0.46	-	-	-	25.78	0.31	-	5
Jun-26 12.50	0.33	-	-	-	24.93	0.25	-	10
Jun-26 13.00	0.23	-	-	-	24.07	0.19	-	823
Jun-26 14.00	0.10	-	-	-	22.37	0.10	-	1,500
Jun-26 16.00	0.01	-	-	-	18.97	0.01	-	100
Jun-26 16.50	-	-	-	-	18.12	0.01	-	100
Jun-26 18.00	-	-	-	-	15.56	-	-	200
Sep-26 10.50	1.06	-	-	-	28.88	0.54	-	10
Sep-26 11.50	0.64	-	-	-	26.97	0.39	-	15
Sep-26 12.00	0.48	-	-	-	26.11	0.32	-	25
Sep-26 12.50	0.36	-	-	-	25.24	0.26	-	10
Sep-26 13.00	0.25	-	-	-	24.37	0.20	-	28
Dec-26 10.00	1.38	-	-	-	29.59	0.61	-	15,207
Dec-26 10.50	1.11	-	-	-	28.55	0.53	-	10
Dec-26 11.00	0.90	-	-	-	27.62	0.46	-	17
Dec-26 11.50	0.71	-	-	-	26.82	0.39	-	40
Dec-26 12.00	0.56	-	-	-	26.01	0.33	-	330
Dec-26 12.50	0.42	-	-	-	25.21	0.27	-	25
Dec-26 13.00	0.31	-	-	-	24.40	0.22	-	50
Dec-26 13.50	0.23	-	-	-	23.60	0.17	-	80
Dec-26 14.00	0.16	-	-	-	22.79	0.13	-	2,780
Dec-26 15.50	0.04	-	-	-	20.38	0.04	-	3,000
Mar-27 11.50	0.71	-	-	-	26.98	0.39	-	50
Mar-27 13.50	0.24	-	-	-	24.00	0.18	-	25
Jun-27 9.50	1.69	-	-	-	30.33	0.69	-	10
Jun-27 10.00	1.41	-	-	-	29.50	0.61	-	15
Jun-27 10.50	1.16	-	-	-	28.66	0.53	-	15
Jun-27 11.00	0.96	-	-	-	27.89	0.46	-	11
Jun-27 11.50	0.78	-	-	-	27.19	0.40	-	85
Jun-27 12.00	0.63	-	-	-	26.50	0.34	-	350
Jun-27 12.50	0.50	-	-	-	25.80	0.29	-	50
Jun-27 13.00	0.39	-	-	-	25.10	0.24	-	117
Jun-27 13.50	0.30	-	-	-	24.41	0.20	-	27
Jun-27 14.00	0.23	-	-	-	23.71	0.16	-	25
Jun-27 14.50	0.16	-	-	-	23.02	0.13	-	50
Jun-27 15.00	0.12	-	-	-	22.32	0.10	-	75
Jun-27 15.50	0.08	-	-	-	21.62	0.07	-	50
Jun-27 17.00	0.02	-	-	-	19.53	0.02	-	10
Sep-27 10.50	1.14	-	-	-	28.86	0.52	-	10
Sep-27 11.00	0.93	-	-	-	28.14	0.46	-	10
Sep-27 11.50	0.77	-	-	-	27.48	0.40	-	15
Sep-27 12.00	0.62	-	-	-	26.81	0.34	-	20
Sep-27 12.50	0.50	-	-	-	26.15	0.29	-	50
Sep-27 13.00	0.39	-	-	-	25.48	0.24	-	50
Sep-27 14.00	0.23	-	-	-	24.15	0.17	-	10
Dec-27 10.50	1.21	-	-	-	29.28	0.53	-	28
Dec-27 11.00	1.01	-	-	-	28.62	0.46	-	10,024
Dec-27 11.50	0.85	-	-	-	28.02	0.41	-	26
Dec-27 12.00	0.71	-	-	-	27.42	0.36	-	29
Dec-27 12.50	0.58	-	-	-	26.81	0.31	-	75
Dec-27 13.00	0.47	-	-	-	26.21	0.27	-	30
Dec-27 14.00	0.30	-	-	-	25.00	0.19	-	3,900
Dec-27 14.50	0.24	-	-	-	24.40	0.16	-	2,100
Dec-27 15.00	0.18	0.24	0.24	0.24	23.79	0.13	5	145
Dec-27 15.50	0.14	-	-	-	23.19	0.10	-	100
Dec-27 16.50	0.07	-	-	-	21.98	0.06	-	10
Dec-28 10.00	1.50	-	-	-	31.76	0.59	-	10,000
Jun-29 10.50	1.29	-	-	-	31.71	0.53	-	5
Jun-29 11.50	1.02	-	-	-	31.04	0.44	-	10
Dec-29 10.00	1.45	-	-	-	32.33	0.58	-	150
Dec-29 11.50	1.02	-	-	-	31.35	0.44	-	1
Dec-29 12.00	0.90	-	-	-	31.10	0.40	-	1
Dec-29 12.50	0.81	-	-	-	30.85	0.37	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 9.50	-	-	-	-	45.28	-	-	6
May-25 9.00	0.01	-	-	-	42.56	-0.03	-	24
May-25 9.25	0.02	-	-	-	41.49	-0.04	-	1
May-25 9.50	0.03	-	-	-	40.42	-0.07	-	117
May-25 9.75	0.06	-	-	-	39.36	-0.12	-	10
May-25 10.00	0.09	-	-	-	38.29	-0.18	-	52
May-25 10.50	0.22	-	-	-	36.15	-0.36	-	20
May-25 11.00	0.45	-	-	-	34.52	-0.59	-	30
May-25 11.50	0.81	-	-	-	33.49	-0.80	-	57
May-25 12.00	1.25	-	-	-	32.45	-0.93	-	2
Jun-25 5.50	-	-	-	-	50.14	-	-	170
Jun-25 8.00	0.01	-	-	-	40.63	-0.02	-	2
Jun-25 8.25	0.02	-	-	-	39.67	-0.03	-	10
Jun-25 8.50	0.03	-	-	-	38.72	-0.05	-	1
Jun-25 9.00	0.06	-	-	-	36.82	-0.09	-	39
Jun-25 9.25	0.09	-	-	-	35.87	-0.11	-	8
Jun-25 9.50	0.12	-	-	-	34.91	-0.15	-	1,824
Jun-25 9.75	0.17	-	-	-	33.96	-0.20	-	761
Jun-25 10.00	0.22	0.21	0.21	0.21	33.01	-0.25	5	208
Jun-25 10.50	0.37	-	-	-	31.11	-0.38	-	6,623
Jun-25 11.00	0.60	-	-	-	29.71	-0.54	-	20,843
Jun-25 11.50	0.92	-	-	-	28.91	-0.70	-	5,510
Jun-25 12.00	1.31	-	-	-	28.10	-0.83	-	14,003
Jun-25 12.50	1.75	-	-	-	27.30	-0.93	-	3,308
Jun-25 13.00	2.23	-	-	-	26.49	-0.99	-	5,351
Jun-25 13.50	2.73	-	-	-	25.69	-1.00	-	295
Jun-25 14.00	3.23	-	-	-	24.88	-1.00	-	118
Jul-25 9.00	0.18	0.12	0.12	0.12	34.89	-0.18	1,110	1,110
Jul-25 9.25	0.23	0.16	0.16	0.16	34.00	-0.22	1,081	1,081
Jul-25 9.50	0.29	0.22	0.22	0.21	33.11	-0.27	1,054	1,054
Jul-25 11.00	0.97	-	-	-	28.26	-0.66	-	5
Sep-25 7.50	0.07	0.12	0.12	0.12	35.66	-0.06	670	150
Sep-25 8.00	0.11	-	-	-	34.11	-0.10	-	24
Sep-25 8.25	0.14	-	-	-	33.34	-0.12	-	1
Sep-25 8.75	0.21	-	-	-	31.79	-0.17	-	8
Sep-25 9.00	0.26	-	-	-	31.02	-0.21	-	15
Sep-25 9.25	0.32	0.32	0.32	0.32	30.24	-0.25	1	42
Sep-25 9.50	0.39	0.42	0.42	0.42	29.47	-0.29	526	211
Sep-25 9.75	0.46	-	-	-	28.70	-0.34	-	101
Sep-25 10.00	0.56	0.60	0.60	0.60	27.92	-0.39	500	611
Sep-25 10.50	0.77	-	-	-	26.38	-0.51	-	236
Sep-25 11.00	1.05	-	-	-	25.17	-0.63	-	8
Sep-25 11.50	1.40	-	-	-	24.37	-0.74	-	148
Sep-25 12.00	1.80	-	-	-	23.56	-0.84	-	852
Sep-25 12.50	2.23	-	-	-	22.76	-0.91	-	7,535
Sep-25 13.00	2.70	-	-	-	21.95	-0.96	-	63
Sep-25 13.50	3.18	-	-	-	21.15	-0.98	-	25
Sep-25 14.00	3.68	-	-	-	20.34	-0.99	-	5
Sep-25 15.00	4.67	-	-	-	18.73	-1.00	-	25
Dec-25 7.00	0.09	0.13	0.13	0.13	34.98	-0.06	715	765
Dec-25 7.75	0.16	-	-	-	32.89	-0.11	-	10
Dec-25 8.00	0.19	-	-	-	32.20	-0.13	-	67
Dec-25 8.50	0.28	-	-	-	30.80	-0.18	-	32
Dec-25 9.00	0.38	-	-	-	29.41	-0.24	-	1,185
Dec-25 9.25	0.45	-	-	-	28.71	-0.27	-	201
Dec-25 9.50	0.52	-	-	-	28.02	-0.31	-	20
Dec-25 9.75	0.60	-	-	-	27.32	-0.35	-	822
Dec-25 10.00	0.69	-	-	-	26.62	-0.39	-	10,541
Dec-25 10.50	0.91	-	-	-	25.23	-0.49	-	7,081
Dec-25 11.00	1.17	-	-	-	24.15	-0.59	-	41,464
Dec-25 11.50	1.50	-	-	-	23.42	-0.69	-	5,324
Dec-25 12.00	1.87	-	-	-	22.69	-0.78	-	18,026
Dec-25 12.50	2.28	-	-	-	21.96	-0.86	-	166
Dec-25 13.00	2.73	-	-	-	21.24	-0.92	-	36
Dec-25 13.50	3.20	-	-	-	20.51	-0.96	-	60
Dec-25 14.00	3.68	-	-	-	19.78	-0.99	-	17
Dec-25 14.50	4.18	-	-	-	19.05	-1.00	-	227
Dec-25 15.00	4.67	-	-	-	18.33	-1.00	-	25
Dec-25 15.50	5.17	-	-	-	17.60	-1.00	-	1
Dec-25 21.00	10.65	-	-	-	9.60	-1.00	-	1
Mar-26 7.50	0.23	-	-	-	30.98	-0.14	-	8
Mar-26 7.75	0.27	-	-	-	30.34	-0.16	-	3
Mar-26 8.00	0.32	-	-	-	29.71	-0.18	-	4
Mar-26 8.75	0.50	-	-	-	27.81	-0.27	-	7
Mar-26 9.00	0.57	-	-	-	27.17	-0.31	-	62
Mar-26 9.25	0.66	-	-	-	26.54	-0.34	-	172
Mar-26 9.50	0.75	-	-	-	25.90	-0.38	-	2
Mar-26 9.75	0.84	-	-	-	25.27	-0.43	-	48
Mar-26 10.00	0.96	-	-	-	24.63	-0.47	-	517
Mar-26 10.50	1.21	-	-	-	23.37	-0.56	-	1,489
Mar-26 11.00	1.51	-	-	-	22.30	-0.65	-	5,513
Mar-26 11.50	1.86	-	-	-	21.46	-0.74	-	245
Mar-26 12.00	2.24	-	-	-	20.62	-0.81	-	21
Mar-26 12.50	2.66	-	-	-	19.79	-0.88	-	52
Mar-26 13.00	3.11	-	-	-	18.95	-0.93	-	7
Mar-26 13.50	3.57	-	-	-	18.12	-0.96	-	5
Mar-26 15.00	5.03	-	-	-	15.61	-1.00	-	27
Mar-26 16.00	6.02	-	-	-	13.94	-1.00	-	1
Jun-26 7.75	0.32	-	-	-	28.93	-0.17	-	3
Jun-26 8.25	0.41	-	-	-	27.71	-0.22	-	25
Jun-26 9.25	0.71	-	-	-	25.27	-0.35	-	20
Jun-26 10.00	1.01	-	-	-	23.43	-0.46	-	5,501
Jun-26 10.50	1.25	-	-	-	22.21	-0.55	-	3,002
Jun-26 11.00	1.54	-	-	-	21.16	-0.64	-	2,500
Jun-26 12.00	2.27	-	-	-	19.46	-0.80	-	15,217
Jun-26 12.50	2.68	-	-	-	18.61	-0.87	-	399
Jun-26 13.00	3.12	-	-	-	17.75	-0.92	-	191
Jun-26 14.50	4.54	-	-	-	15.20	-0.99	-	4
Sep-26 6.75	0.24	-	-	-	30.09	-0.12	-	2
Sep-26 11.50	2.17	-	-	-	19.36	-0.76	-	51
Sep-26 12.00	2.56	-	-	-	18.50	-0.83	-	75
Sep-26 12.50	2.98	-	-	-	17.63	-0.89	-	75
Dec-26 8.00	0.52	-	-	-	26.03	-0.24	-	9,500
Dec-26 8.75	0.75	-	-	-	24.48	-0.33	-	1
Dec-26 9.00	0.84	-	-	-	23.96	-0.36	-	13,015
Dec-26 9.50	1.04	-	-	-	22.92	-0.43	-	750
Dec-26 10.00	1.28	-	-	-	21.89	-0.51	-	34,060
Dec-26 10.50	1.55	-	-	-	20.85	-0.59	-	1,000
Dec-26 11.00	1.86	-	-	-	19.92	-0.67	-	5,121
Dec-26 11.50	2.21	-	-	-	19.12	-0.74	-	3,190
Dec-26 12.00	2.59	-	-	-	18.31	-0.81	-	6,760
Dec-26 12.50	3.00	-	-	-	17.51	-0.87	-	110
Dec-26 13.00	3.44	-	-	-	16.70	-0.92	-	12,000
Dec-26 13.50	3.89	-	-	-	15.90	-0.95	-	1
Dec-26 14.00	4.36	-	-	-	15.09	-0.98	-	6
Dec-26 15.00	5.33	-	-	-	13.48	-1.00	-	4,000
Dec-26 19.50	9.74	-	-	-	6.24	-1.00	-	5
Mar-27 7.25	0.43	-	-	-	26.45	-0.20	-	2
Mar-27 8.00	0.64	-	-	-	25.05	-0.28	-	1
Mar-27 10.00	1.51	-	-	-	21.34	-0.55	-	245
Mar-27 11.50	2.49	-	-	-	18.83	-0.77	-	216
Mar-27 12.00	2.88	-	-	-	18.08	-0.83	-	210
Mar-27 12.50	3.30	-	-	-	17.34	-0.88	-	401
Jun-27 9.50	1.28	-	-	-	21.80	-0.47	-	45
Jun-27 11.50	2.52	-	-	-	18.66	-0.75	-	69
Jun-27 13.00	3.75	-	-	-	16.57	-0.91	-	15
Jun-27 14.00	4.67	-	-	-	15.18	-0.97	-	10
Dec-27 8.00	0.83	-	-	-	23.12	-0.32	-	23,000
Dec-27 9.00	1.26	-	-	-	21.73	-0.45	-	7,002
Dec-27 10.00	1.80	-	-	-	20.33	-0.58	-	2
Dec-27 10.50	2.11	-	-	-	19.64	-0.65	-	11,038
Dec-27 11.00	2.45	-	-	-	18.98	-0.71	-	10,129
Dec-27 12.00	3.22	-	-	-	17.78	-0.82	-	4
Dec-27 14.00	4.96	-	-	-	15.36	-0.96	-	3
Dec-27 15.00	5.90	5.70	5.70	5.70	14.15	-0.99	1	4
Dec-28 9.00	1.86	-	-	-	23.93	-0.49	-	4,000
Dec-28 10.00	2.47	-	-	-	22.91	-0.60	-	10,000
Dec-28 11.50	3.53	-	-	-	21.58	-0.73	-	1,000
Jun-29 11.00	3.45	-	-	-	22.84	-0.69	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 10.50	0.35	-	-	-	40.91	0.73	-	20
May-25 12.00	0.03	-	-	-	32.65	0.08	-	20
May-25 12.50	0.01	-	-	-	31.61	0.02	-	43
Jun-25 9.00	1.87	-	-	-	37.35	0.91	-	10
Jun-25 9.50	1.43	-	-	-	35.44	0.84	-	10
Jun-25 11.50	0.23	-	-	-	29.44	0.31	-	10
Jun-25 12.00	0.11	-	-	-	28.63	0.18	-	65
Jun-25 13.00	0.02	-	-	-	27.02	0.04	-	5
Jun-25 13.50	0.01	-	-	-	26.22	0.02	-	20
Sep-25 11.00	0.49	-	-	-	28.80	0.40	-	2
Sep-25 11.50	0.33	-	-	-	28.00	0.30	-	6
Sep-25 12.00	0.21	-	-	-	27.19	0.22	-	5
Sep-25 13.00	0.07	-	-	-	25.58	0.09	-	275
Dec-25 9.50	1.50	-	-	-	31.61	0.68	-	7
Dec-25 15.50	0.01	-	-	-	21.19	0.01	-	3,009
Mar-26 9.00	1.68	-	-	-	33.10	0.67	-	11
Mar-26 9.50	1.38	-	-	-	31.83	0.61	-	1
Mar-26 10.00	1.10	-	-	-	30.56	0.54	-	2
Mar-26 11.00	0.65	-	-	-	28.23	0.40	-	7
Dec-26 17.00	0.01	-	-	-	17.96	0.01	-	7
Dec-27 16.00	0.10	-	-	-	22.59	0.08	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 10.50	0.08	0.13	0.13	0.13	41.01	-0.27	20	20
May-25 9.50	0.03	-	-	-	40.42	-0.07	-	1
May-25 10.00	0.09	-	-	-	38.29	-0.18	-	2
May-25 10.50	0.22	-	-	-	36.15	-0.36	-	5
May-25 11.00	0.46	-	-	-	34.52	-0.59	-	5
May-25 11.50	0.81	-	-	-	33.49	-0.79	-	455
May-25 12.00	1.24	-	-	-	32.45	-0.92	-	32
May-25 12.50	1.72	-	-	-	31.41	-0.98	-	5
Jun-25 8.75	0.05	-	-	-	37.77	-0.06	-	80
Jun-25 9.00	0.06	-	-	-	36.82	-0.09	-	20
Jun-25 10.00	0.22	-	-	-	33.01	-0.25	-	22
Jun-25 10.50	0.37	-	-	-	31.11	-0.38	-	110
Jun-25 11.00	0.60	-	-	-	29.71	-0.54	-	9
Jun-25 11.50	0.91	-	-	-	28.91	-0.69	-	277
Jun-25 12.00	1.30	-	-	-	28.10	-0.82	-	22
Jun-25 13.00	2.20	-	-	-	26.49	-0.96	-	3
Jun-25 13.50	2.69	-	-	-	25.69	-0.98	-	407
Jun-25 14.00	3.19	-	-	-	24.88	-0.99	-	3
Sep-25 10.00	0.55	-	-	-	27.92	-0.38	-	2
Sep-25 11.00	1.04	-	-	-	25.17	-0.61	-	2
Sep-25 11.00	1.04	-	-	-	25.17	-0.61	-	275
Sep-25 12.50	2.20	-	-	-	22.76	-0.88	-	186
Sep-25 13.50	3.13	-	-	-	21.15	-0.96	-	1
Dec-25 9.00	0.38	-	-	-	29.41	-0.23	-	50
Dec-25 11.50	1.47	-	-	-	23.42	-0.66	-	3,009
Dec-25 17.50	7.02	-	-	-	14.69	-0.99	-	2
Mar-26 9.50	0.74	-	-	-	25.90	-0.37	-	2
Mar-26 9.75	0.84	-	-	-	25.27	-0.41	-	1
Jun-26 12.00	2.21	-	-	-	19.46	-0.77	-	18
Jun-26 13.00	3.04	-	-	-	17.75	-0.89	-	10
Dec-26 10.00	1.25	-	-	-	21.89	-0.48	-	7

	Previous Close	3.23		28/04/25
	SACYR Close	3.24		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.27	-	-	-	19.30	0.87	-	5
Jun-25 3.10	0.19	-	-	-	19.25	0.75	-	6
Jun-25 3.20	0.12	-	-	-	19.20	0.60	-	5
Jun-25 3.30	0.07	-	-	-	19.17	0.43	-	5
Jun-25 3.40	0.04	-	-	-	19.16	0.28	-	5
Sep-25 2.90	0.39	-	-	-	18.20	0.87	-	10
Dec-25 3.00	0.32	-	-	-	17.73	0.77	-	70
Dec-25 3.10	0.25	-	-	-	17.68	0.68	-	20
Dec-25 3.20	0.19	-	-	-	17.63	0.58	-	10
Dec-25 3.30	0.14	-	-	-	17.61	0.48	-	10
Mar-26 3.30	0.17	-	-	-	18.33	0.48	-	5
Mar-26 3.50	0.10	-	-	-	18.33	0.32	-	10
Jun-26 3.20	0.24	-	-	-	19.24	0.55	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.01	-	-	-	18.18	-0.12	-	5
Jun-25 3.10	0.03	-	-	-	18.13	-0.24	-	5
Jun-25 3.20	0.07	-	-	-	18.08	-0.40	-	8
Jun-25 3.30	0.12	-	-	-	18.05	-0.58	-	3
Dec-25 3.00	0.11	-	-	-	19.62	-0.32	-	10

	Previous Close	6.42		28/04/25
	SANTANDER Close	6.54		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.30	2.24	2.24	2.24	2.24	54.32	1.00	10	-
May-25 4.70	1.84	-	-	-	51.36	1.00	-	10
May-25 5.50	1.04	0.96	0.96	0.96	45.44	1.00	10	5
May-25 5.75	0.79	-	-	-	43.60	1.00	-	1
May-25 6.00	0.54	-	-	-	41.75	0.96	8	152
May-25 6.25	0.33	-	-	-	39.90	0.68	-	76
May-25 6.50	0.19	0.18	0.18	0.18	38.05	0.47	1	21
May-25 6.75	0.10	0.08	0.08	0.08	37.77	0.30	5	45
May-25 7.00	0.05	-	-	-	37.74	0.17	-	6
Jun-25 3.00	3.54	-	-	-	59.43	1.00	29	-
Jun-25 3.20	3.34	-	-	-	58.02	1.00	100	-
Jun-25 3.30	3.24	-	-	-	57.31	1.00	104	-
Jun-25 3.40	3.14	-	-	-	56.60	1.00	20	-
Jun-25 3.70	2.84	-	-	-	54.47	1.00	25	-
Jun-25 4.00	2.54	-	-	-	52.34	0.99	21	-
Jun-25 4.40	2.14	-	-	-	49.51	0.98	10	5
Jun-25 4.50	2.04	-	-	-	48.80	0.98	605	-
Jun-25 4.60	1.94	-	-	-	48.09	0.97	2,543	-
Jun-25 4.70	1.84	-	-	-	47.38	0.97	5,471	-
Jun-25 4.80	1.74	-	-	-	46.67	0.96	15,085	-
Jun-25 4.90	1.64	-	-	-	45.96	0.95	150	-
Jun-25 5.00	1.54	1.54	1.54	1.54	45.25	0.94	160	51
Jun-25 5.25	1.29	-	-	-	43.48	0.91	218	-
Jun-25 5.50	1.04	-	-	-	41.71	0.86	114	148
Jun-25 5.75	0.82	-	-	-	39.94	0.79	-	57
Jun-25 6.00	0.63	-	-	-	38.16	0.71	-	153
Jun-25 6.25	0.46	-	-	-	36.39	0.61	-	142
Jun-25 6.50	0.32	0.33	0.33	0.33	34.62	0.50	1	394
Jun-25 6.75	0.21	0.20	0.20	0.17	34.23	0.39	8	30
Jun-25 7.00	0.14	0.12	0.12	0.12	34.06	0.29	1	52
Jun-25 7.25	0.09	0.05	0.05	0.05	33.90	0.20	10	70
Jun-25 7.50	0.05	-	-	-	33.73	0.13	-	1
Jul-25 6.25	0.54	-	-	-	35.47	0.61	-	5
Jul-25 6.75	0.28	-	-	-	33.31	0.42	-	1
Jul-25 7.00	0.20	0.17	0.17	0.17	33.11	0.33	6	6
Jul-25 7.50	0.10	-	-	-	32.70	0.19	-	10
Sep-25 3.00	3.54	-	-	-	54.08	0.99	2	-
Sep-25 3.80	2.74	-	-	-	49.14	0.97	6	-
Sep-25 3.90	2.64	-	-	-	48.52	0.97	7	-
Sep-25 4.00	2.54	-	-	-	47.91	0.96	4	-
Sep-25 4.20	2.34	-	-	-	46.67	0.95	11	-
Sep-25 4.40	2.14	-	-	-	45.44	0.93	-	10
Sep-25 4.50	2.04	-	-	-	44.82	0.92	-	15
Sep-25 4.60	1.94	-	-	-	44.20	0.91	-	105
Sep-25 4.70	1.85	-	-	-	43.59	0.91	-	7
Sep-25 4.80	1.77	-	-	-	42.97	0.89	-	33
Sep-25 4.90	1.68	-	-	-	42.35	0.88	-	5
Sep-25 5.00	1.59	-	-	-	41.73	0.87	-	25,049
Sep-25 5.25	1.39	-	-	-	40.19	0.83	-	33
Sep-25 5.50	1.19	-	-	-	38.65	0.79	-	1,329
Sep-25 5.75	1.00	-	-	-	37.10	0.73	-	65
Sep-25 6.00	0.82	-	-	-	35.56	0.67	-	5,010
Sep-25 6.25	0.66	-	-	-	34.02	0.61	-	25
Sep-25 6.50	0.52	-	-	-	32.48	0.53	-	25,020
Sep-25 6.75	0.41	-	-	-	32.07	0.46	-	13
Sep-25 7.00	0.32	-	-	-	31.86	0.39	-	10
Sep-25 7.25	0.24	-	-	-	31.64	0.32	-	10
Dec-25 3.00	3.54	-	-	-	50.88	0.99	102	-
Dec-25 3.10	3.44	-	-	-	50.34	0.99	100	-
Dec-25 3.20	3.34	-	-	-	49.80	0.98	185	-
Dec-25 3.30	3.24	-	-	-	49.26	0.98	140	-
Dec-25 3.40	3.14	-	-	-	48.72	0.98	150	-
Dec-25 3.50	3.04	-	-	-	48.18	0.97	7	-
Dec-25 3.60	2.94	-	-	-	47.64	0.97	21	-
Dec-25 3.90	2.64	-	-	-	46.02	0.95	-	2
Dec-25 4.00	2.54	-	-	-	45.48	0.94	-	25,001
Dec-25 4.10	2.44	-	-	-	44.94	0.94	-	6
Dec-25 4.20	2.34	-	-	-	44.39	0.93	-	10,001
Dec-25 4.30	2.25	-	-	-	43.85	0.92	-	1
Dec-25 4.40	2.17	-	-	-	43.31	0.91	-	168
Dec-25 4.50	2.08	-	-	-	42.77	0.90	-	15,500
Dec-25 4.60	1.99	-	-	-	42.23	0.89	-	156
Dec-25 4.70	1.91	-	-	-	41.69	0.88	-	15
Dec-25 4.80	1.82	-	-	-	41.15	0.87	-	634
Dec-25 4.90	1.74	-	-	-	40.61	0.86	-	21
Dec-25 5.00	1.66	-	-	-	40.07	0.84	-	10,003
Dec-25 5.25	1.46	-	-	-	38.72	0.81	-	65
Dec-25 5.50	1.27	-	-	-	37.37	0.76	-	249
Dec-25 5.75	1.09	-	-	-	36.01	0.72	-	467
Dec-25 6.00	0.92	0.94	0.94	0.94	34.66	0.66	1	229
Dec-25 6.25	0.76	-	-	-	33.31	0.61	-	10,064
Dec-25 6.50	0.62	-	-	-	31.96	0.54	-	81
Dec-25 6.75	0.51	-	-	-	31.56	0.48	-	189
Dec-25 7.00	0.42	-	-	-	31.32	0.42	-	39
Dec-25 7.25	0.34	-	-	-	31.08	0.36	-	184
Dec-25 7.50	0.28	-	-	-	30.83	0.31	-	173
Dec-25 7.75	0.22	-	-	-	30.59	0.26	-	10
Mar-26 3.40	3.14	-	-	-	47.05	0.96	30	-
Mar-26 3.60	2.94	-	-	-	46.06	0.95	-	215
Mar-26 4.20	2.38	-	-	-	43.09	0.91	-	25
Mar-26 4.40	2.21	-	-	-	42.10	0.89	-	10
Mar-26 4.60	2.04	-	-	-	41.11	0.87	-	10
Mar-26 4.70	1.96	-	-	-	40.62	0.86	-	25
Mar-26 4.80	1.88	-	-	-	40.12	0.84	-	25
Mar-26 4.90	1.80	-	-	-	39.63	0.83	-	25
Mar-26 5.00	1.72	-	-	-	39.13	0.82	-	32
Mar-26 5.50	1.36	-	-	-	36.66	0.74	-	1
Mar-26 5.75	1.18	-	-	-	35.42	0.70	-	15
Mar-26 6.00	1.02	0.98	0.98	0.98	34.19	0.65	1	50
Mar-26 6.25	0.87	-	-	-	32.95	0.60	-	16
Mar-26 6.75	0.62	-	-	-	31.31	0.49	-	300
Mar-26 7.00	0.52	-	-	-	31.04	0.44	-	315
Mar-26 7.25	0.44	-	-	-	30.77	0.40	-	150
Mar-26 7.50	0.37	-	-	-	30.51	0.35	-	10
Mar-26 7.75	0.31	-	-	-	30.24	0.31	-	10
Mar-26 8.00	0.25	-	-	-	29.97	0.26	-	10
Jun-26 3.00	3.54	-	-	-	47.42	0.98	3	-
Jun-26 3.30	3.24	-	-	-	46.07	0.97	10	-
Jun-26 3.70	2.84	-	-	-	44.28	0.94	-	100
Jun-26 4.30	2.31	-	-	-	41.58	0.89	-	22
Jun-26 4.60	2.06	-	-	-	40.24	0.86	-	5
Jun-26 4.80	1.91	-	-	-	39.34	0.83	-	25
Jun-26 4.90	1.83	-	-	-	38.89	0.82	-	1
Jun-26 5.00	1.75	-	-	-	38.44	0.81	-	135
Jun-26 5.50	1.39	-	-	-	36.20	0.73	-	3,750
Jun-26 6.00	1.07	-	-	-	33.95	0.65	-	5
Jun-26 6.25	0.92	-	-	-	32.83	0.60	-	4,655
Jun-26 6.50	0.79	-	-	-	31.71	0.55	-	23
Jun-26 6.75	0.68	-	-	-	31.32	0.50	-	10,000
Jun-26 7.25	0.50	-	-	-	30.78	0.41	-	8
Jun-26 7.50	0.43	-	-	-	30.52	0.37	-	16
Jun-26 8.00	0.31	-	-	-	29.98	0.29	-	50
Sep-26 4.20	2.42	-	-	-	41.06	0.89	-	1
Sep-26 4.50	2.18	-	-	-	39.82	0.86	-	2
Sep-26 4.60	2.10	-	-	-	39.40	0.84	-	25
Sep-26 4.70	2.02	-	-	-	38.99	0.83	-	50
Sep-26 4.80	1.94	-	-	-	38.58	0.82	-	25
Sep-26 4.90	1.87	-	-	-	38.17	0.81	-	25
Sep-26 5.00	1.80	-	-	-	37.75	0.79	-	25
Sep-26 6.50	0.87	-	-	-	31.55	0.56	-	16
Dec-26 2.80	3.74	-	-	-	45.83	0.99	100,000	-
Dec-26 3.00	3.54	-	-	-	45.06	0.98	8,839	1
Dec-26 3.50	3.04	-	-	-	43.15	0.95	-	6
Dec-26 3.60	2.94	-	-	-	42.77	0.94	-	5
Dec-26 3.70	2.84	-	-	-	42.39	0.93	-	5
Dec-26 3.80	2.75	-	-	-	42.00	0.93	-	5
Dec-26 3.90	2.67	-	-	-	41.62	0.92	-	5
Dec-26 4.00	2.59	-	-	-	41.24	0.91	-	25,100
Dec-26 4.40	2.27	-	-	-	39.71	0.86	-	50
Dec-26 4.50	2.19	-	-	-	39.33	0.85	-	1
Dec-26 4.60	2.11	-	-	-	38.94	0.84	-	82
Dec-26 4.70	2.04	-	-	-	38.56	0.83	-	50
Dec-26 4.80	1.97	-	-	-	38.18	0.82	-	15,050
Dec-26 4.90	1.89	-	-	-	37.79	0.80	-	50
Dec-26 5.00	1.82	-	-	-	37.41	0.79	-	10,029
Dec-26 5.25	1.65	-	-	-	36.46	0.76	-	25
Dec-26 5.75	1.33	-	-	-	34.54	0.68	-	6
Dec-26 6.00	1.18	-	-	-	33.59	0.64	-	4
Dec-26 6.50	0.91	-	-	-	31.67	0.56	-	5
Dec-26 7.50	0.55	-	-	-	30.36	0.40	-	10
Mar-27 4.50	2.22	-	-	-	38.90	0.84	-	25
Mar-27 4.60	2.15	-	-	-	38.54	0.83	-	25
Mar-27 4.70	2.07	-	-	-	38.18	0.82	-	25
Mar-27 4.80	2.01	-	-	-	37.81	0.81	-	50
Mar-27 4.90	1.94	-	-	-	37.45	0.79	-	50
Mar-27 5.00	1.87	-	-	-	37.09	0.78	-	50
Mar-27 5.25	1.69	-	-	-	36.18	0.75	-	25
Mar-27 6.00	1.24	-	-	-	33.47	0.64	-	25
Mar-27 6.25	1.10	-	-	-	32.56	0.60	-	25
Jun-27 2.90	3.64	-	-	-	43.84	0.98	2	-
Jun-27 3.60	2.94	-	-	-	41.52	0.94	-	7
Jun-27 3.70	2.85	-	-	-	41.19	0.93	-	7
Jun-27 3.80	2.77	-	-	-	40.86	0.92	-	8
Jun-27 4.70	2.08	-	-	-	37.87	0.82	-	1
Jun-27 6.00	1.27	-	-	-	33.56	0.64	-	25
Jun-27 6.25	1.14	-	-	-	32.73	0.61	-	25
Jun-27 6.50	1.02	-	-	-	31.91	0.57	-	25
Jun-27 6.75	0.91	-	-	-	31.52	0.53	-	25
Jun-27 7.00	0.82	-	-	-	31.20	0.50	-	25
Jun-27 7.25	0.73	-	-	-	30.88	0.46	-	25
Dec-27 2.30	4.24	-	-	-	44.31	1.00	-	80
Dec-27 3.50	3.04	-	-	-	40.82	0.94	-	10,001
Dec-27 3.60	2.94	-	-	-	40.53	0.93	-	10
Dec-27 4.20	2.46	-	-	-	38.79	0.87	-	7,000
Dec-27 4.30	2.39	-	-	-	38.50	0.86	-	1
Dec-27 4.90	1.98	-	-	-	36.75	0.79	-	4
Dec-27 5.00	1.91	1.80	1.80	1.80	36.46	0.77	10	2
Dec-27 5.25	1.77	-	-	-	35.74	0.74	-	3
Dec-27 5.50	1.62	-	-	-	35.01	0.71	-	5
Dec-28 5.00	2.00	-	-	-	36.84	0.76	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 6.00	0.01	-	-	-	42.97	-0.06	-	13
May-25 w1 6.25	0.04	0.09	0.09	0.09	41.12	-0.25	6	8
May-25 w2 5.75	0.02	-	-	-	44.13	-0.07	-	10
May-25 w2 6.00	0.04	0.06	0.06	0.06	42.28	-0.17	10	10
May-25 w2 6.25	0.10	-	-	-	40.43	-0.33	-	4
May-25 4.90	-	-	-	-	49.38	-0.01	-	8
May-25 5.00	-	-	-	-	48.64	-0.01	-	5
May-25 5.25	0.01	-	-	-	46.79	-0.02	-	23
May-25 5.50	0.02	-	-	-	44.94	-0.05	-	25
May-25 5.75	0.03	-	-	-	43.10	-0.11	-	105
May-25 6.00	0.08	-	-	-	41.25	-0.21	-	165
May-25 6.25	0.14	0.17	0.17	0.17	39.40	-0.36	3	280
May-25 6.50	0.25	0.26	0.29	0.26	37.55	-0.53	20	160
May-25 7.00	0.61	-	-	-	37.24	-0.84	-	7
Jun-25 1.80	-	-	-	-	67.08	-	-	10
Jun-25 1.90	-	-	-	-	66.37	-	-	150
Jun-25 2.50	-	-	-	-	62.12	-	-	20
Jun-25 2.60	-	-	-	-	61.41	-	-	86,000
Jun-25 2.80	-	-	-	-	59.99	-	-	100
Jun-25 2.90	-	-	-	-	59.28	-	-	100
Jun-25 3.00	-	-	-	-	58.57	-	-	100
Jun-25 3.10	-	-	-	-	57.86	-	-	110
Jun-25 3.20	-	-	-	-	57.16	-	-	100
Jun-25 3.30	-	-	-	-	56.45	-	-	1,615
Jun-25 3.40	-	-	-	-	55.74	-	-	43,000
Jun-25 3.50	-	-	-	-	55.03	-	-	506
Jun-25 3.60	-	-	-	-	54.32	-	-	614
Jun-25 3.70	-	-	-	-	53.61	-	-	1,104
Jun-25 3.80	-	-	-	-	52.90	-	-	30,232
Jun-25 3.90	-	-	-	-	52.19	-	-	20
Jun-25 4.00	-	-	-	-	51.48	-0.01	-	43,031
Jun-25 4.10	-	-	-	-	50.77	-0.01	-	25
Jun-25 4.20	-	-	-	-	50.07	-0.01	-	32,830
Jun-25 4.30	0.01	-	-	-	49.36	-0.01	-	703
Jun-25 4.40	0.01	-	-	-	48.65	-0.02	-	49
Jun-25 4.50	0.01	-	-	-	47.94	-0.02	-	121
Jun-25 4.60	0.01	-	-	-	47.23	-0.03	-	48
Jun-25 4.70	0.01	-	-	-	46.52	-0.03	-	6,937
Jun-25 4.80	0.02	-	-	-	45.81	-0.04	-	102
Jun-25 4.90	0.02	-	-	-	45.10	-0.05	-	303
Jun-25 5.00	0.03	-	-	-	44.39	-0.06	-	320
Jun-25 5.25	0.05	-	-	-	42.62	-0.09	-	913
Jun-25 5.50	0.08	0.10	0.10	0.07	40.85	-0.14	150	20,805
Jun-25 5.75	0.12	-	-	-	39.08	-0.20	-	570
Jun-25 6.00	0.18	-	-	-	37.30	-0.28	-	87
Jun-25 6.25	0.26	-	-	-	35.53	-0.39	-	50
Jun-25 6.75	0.51	-	-	-	33.37	-0.62	-	1
Jul-25 4.70	0.04	-	-	-	45.25	-0.06	-	10
Jul-25 6.00	0.24	0.20	0.20	0.20	36.23	-0.31	10	10
Sep-25 3.20	0.01	-	-	-	51.99	-0.01	-	32,000
Sep-25 3.50	0.01	-	-	-	50.14	-0.02	-	1
Sep-25 3.60	0.02	-	-	-	49.52	-0.02	-	2
Sep-25 3.70	0.02	-	-	-	48.91	-0.02	-	106
Sep-25 3.90	0.03	-	-	-	47.67	-0.03	-	20,150
Sep-25 4.00	0.03	-	-	-	47.06	-0.04	-	57,511
Sep-25 4.10	0.04	-	-	-	46.44	-0.04	-	30
Sep-25 4.20	0.04	-	-	-	45.82	-0.05	-	50,026
Sep-25 4.30	0.05	-	-	-	45.20	-0.06	-	9,013
Sep-25 4.40	0.06	-	-	-	44.59	-0.07	-	18
Sep-25 4.50	0.07	-	-	-	43.97	-0.07	-	11
Sep-25 4.60	0.08	-	-	-	43.35	-0.08	-	80
Sep-25 4.70	0.08	-	-	-	42.74	-0.09	-	2
Sep-25 4.80	0.10	-	-	-	42.12	-0.10	-	35
Sep-25 4.90	0.11	-	-	-	41.50	-0.12	-	10
Sep-25 5.00	0.12	-	-	-	40.88	-0.13	-	133
Sep-25 5.25	0.16	-	-	-	39.34	-0.17	-	1,300
Sep-25 5.50	0.21	-	-	-	37.80	-0.21	-	233
Sep-25 5.75	0.27	-	-	-	36.25	-0.26	-	101
Sep-25 6.00	0.34	-	-	-	34.71	-0.33	-	5,035
Sep-25 6.25	0.43	0.43	0.43	0.43	33.17	-0.40	32	187
Sep-25 6.50	0.53	0.51	0.51	0.51	31.63	-0.47	30	30
Dec-25 2.90	0.02	-	-	-	50.06	-0.02	-	32
Dec-25 3.00	0.02	-	-	-	49.52	-0.02	-	110
Dec-25 3.10	0.02	-	-	-	48.98	-0.02	-	5,010
Dec-25 3.20	0.03	-	-	-	48.44	-0.02	-	117,503
Dec-25 3.40	0.04	-	-	-	47.36	-0.03	-	30
Dec-25 3.50	0.04	-	-	-	46.82	-0.04	-	100
Dec-25 3.60	0.05	-	-	-	46.28	-0.04	-	103
Dec-25 3.70	0.05	-	-	-	45.74	-0.05	-	26,003
Dec-25 3.80	0.06	-	-	-	45.20	-0.05	-	25,081
Dec-25 4.00	0.08	-	-	-	44.12	-0.07	-	104,957
Dec-25 4.10	0.09	-	-	-	43.58	-0.08	-	32
Dec-25 4.20	0.10	-	-	-	43.03	-0.08	-	10,035
Dec-25 4.30	0.11	-	-	-	42.49	-0.09	-	405
Dec-25 4.40	0.12	-	-	-	41.95	-0.10	-	20,351
Dec-25 4.50	0.14	-	-	-	41.41	-0.11	-	5,790
Dec-25 4.60	0.15	-	-	-	40.87	-0.12	-	235
Dec-25 4.70	0.16	-	-	-	40.33	-0.13	-	5,005
Dec-25 4.80	0.18	-	-	-	39.79	-0.15	-	235
Dec-25 4.90	0.20	-	-	-	39.25	-0.16	-	15
Dec-25 5.00	0.22	-	-	-	38.71	-0.17	-	6,256
Dec-25 5.25	0.27	-	-	-	37.36	-0.21	-	15,790
Dec-25 5.50	0.33	-	-	-	36.01	-0.26	-	290
Dec-25 5.75	0.40	-	-	-	34.65	-0.30	-	183
Dec-25 6.00	0.48	0.49	0.49	0.49	33.30	-0.36	5	723
Dec-25 6.25	0.58	-	-	-	31.95	-0.42	-	7
Dec-25 6.50	0.69	-	-	-	30.60	-0.48	-	1
Dec-25 6.75	0.83	-	-	-	30.20	-0.55	-	1
Mar-26 3.30	0.05	-	-	-	45.01	-0.04	-	2
Mar-26 3.70	0.08	-	-	-	43.03	-0.06	-	10
Mar-26 3.90	0.10	-	-	-	42.04	-0.07	-	7
Mar-26 4.00	0.11	-	-	-	41.54	-0.08	-	2
Mar-26 4.10	0.12	-	-	-	41.05	-0.09	-	5
Mar-26 4.20	0.14	-	-	-	40.55	-0.10	-	5
Mar-26 5.00	0.27	0.28	0.28	0.28	36.59	-0.19	10	15,010
Mar-26 5.25	0.32	-	-	-	35.36	-0.22	-	10
Mar-26 5.50	0.39	-	-	-	34.12	-0.26	-	22,553
Mar-26 5.75	0.46	-	-	-	32.88	-0.31	-	868
Mar-26 6.50	0.75	-	-	-	29.17	-0.47	-	5
Mar-26 6.75	0.89	-	-	-	28.77	-0.53	-	2
Mar-26 7.00	1.05	-	-	-	28.50	-0.58	-	100
Jun-26 3.10	0.06	-	-	-	44.17	-0.04	-	1
Jun-26 3.80	0.12	-	-	-	41.03	-0.08	-	25,000
Jun-26 4.10	0.17	-	-	-	39.68	-0.11	-	3
Jun-26 4.20	0.18	-	-	-	39.23	-0.12	-	5
Jun-26 4.30	0.20	-	-	-	38.78	-0.13	-	5
Jun-26 4.40	0.21	-	-	-	38.33	-0.14	-	5
Jun-26 4.50	0.24	-	-	-	37.88	-0.15	-	3,751
Jun-26 4.80	0.30	-	-	-	36.54	-0.18	-	1
Jun-26 4.90	0.32	-	-	-	36.09	-0.20	-	5
Jun-26 5.50	0.48	-	-	-	33.40	-0.29	-	1
Jun-26 6.00	0.66	-	-	-	31.15	-0.38	-	1
Jun-26 6.25	0.75	-	-	-	30.03	-0.43	-	3,500
Jun-26 6.50	0.87	-	-	-	28.91	-0.48	-	1
Sep-26 4.00	0.18	-	-	-	38.85	-0.11	-	2
Dec-26 2.50	0.04	-	-	-	43.45	-0.03	-	40
Dec-26 2.80	0.06	-	-	-	42.30	-0.04	-	60,000
Dec-26 3.20	0.11	-	-	-	40.77	-0.06	-	10
Dec-26 3.40	0.13	-	-	-	40.00	-0.07	-	2
Dec-26 3.50	0.14	-	-	-	39.62	-0.08	-	5
Dec-26 3.60	0.16	-	-	-	39.24	-0.09	-	50,002
Dec-26 4.00	0.22	-	-	-	37.71	-0.12	-	25,007
Dec-26 4.20	0.26	-	-	-	36.94	-0.14	-	25
Dec-26 4.30	0.28	-	-	-	36.56	-0.15	-	15,000
Dec-26 4.40	0.31	-	-	-	36.18	-0.16	-	10,000
Dec-26 4.60	0.35	-	-	-	35.41	-0.18	-	80
Dec-26 4.70	0.37	-	-	-	35.03	-0.20	-	5
Dec-26 4.80	0.40	-	-	-	34.65	-0.21	-	15,000
Dec-26 4.90	0.43	-	-	-	34.26	-0.22	-	150
Dec-26 5.00	0.46	-	-	-	33.88	-0.23	-	150
Dec-26 5.25	0.53	-	-	-	32.93	-0.27	-	600
Mar-27 5.25	0.57	-	-	-	32.33	-0.27	-	470
Jun-27 3.00	0.11	-	-	-	39.10	-0.06	-	15,000
Jun-27 4.00	0.28	-	-	-	35.78	-0.14	-	1
Jun-27 5.50	0.72	-	-	-	30.81	-0.32	-	42
Dec-27 3.30	0.19	-	-	-	36.23	-0.09	-	20
Dec-27 3.50	0.22	-	-	-	35.64	-0.11	-	10,040
Dec-27 3.90	0.31	-	-	-	34.48	-0.14	-	10
Dec-27 4.00	0.33	-	-	-	34.19	-0.15	-	42
Dec-27 4.20	0.38	-	-	-	33.61	-0.17	-	7,000
Dec-27 4.40	0.43	-	-	-	33.03	-0.19	-	51,025
Dec-27 4.70	0.53	-	-	-	32.16	-0.22	-	10
Dec-27 5.25	0.71	-	-	-	30.56	-0.29	-	11,500
Dec-27 5.75	0.90	-	-	-	29.10	-0.36	-	7,725
Dec-27 6.00	1.01	-	-	-	28.38	-0.40	-	150
Dec-27 6.25	1.13	-	-	-	27.65	-0.43	-	150
Dec-27 6.50	1.25	-	-	-	26.92	-0.47	-	150
Dec-27 6.75	1.39	-	-	-	26.55	-0.51	-	150
Dec-27 7.25	1.70	-	-	-	25.91	-0.58	-	150
Dec-27 7.50	1.87	-	-	-	25.59	-0.62	-	150
Dec-28 4.20	0.52	-	-	-	32.94	-0.19	-	10,000
Dec-29 3.90	0.54	-	-	-	33.23	-0.18	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.90	1.53	-	-	-	49.88	0.99	-	2
May-25 5.00	1.43	-	-	-	49.14	0.99	-	20
May-25 6.00	0.51	-	-	-	41.75	0.78	-	15
May-25 6.25	0.33	0.28	0.28	0.28	39.90	0.64	10	10
Jun-25 3.80	2.64	-	-	-	53.76	0.99	-	30
Jun-25 4.30	2.15	-	-	-	50.22	0.98	-	500
Jun-25 4.90	1.57	-	-	-	45.96	0.95	-	1,000
Jun-25 6.00	0.63	-	-	-	38.16	0.71	-	12
Jun-25 6.50	0.32	-	-	-	34.62	0.50	-	10
Sep-25 4.40	2.12	-	-	-	45.44	0.92	-	10
Sep-25 6.00	0.82	-	-	-	35.56	0.67	-	10
Sep-25 6.25	0.66	-	-	-	34.02	0.60	-	10
Sep-25 6.50	0.52	-	-	-	32.48	0.53	-	51
Sep-25 6.75	0.41	-	-	-	32.07	0.46	-	5
Dec-25 3.40	3.00	-	-	-	48.72	0.95	-	30
Dec-25 5.50	1.23	-	-	-	37.37	0.73	-	50
Dec-25 6.00	0.89	-	-	-	34.66	0.64	-	100
Dec-25 6.25	0.74	-	-	-	33.31	0.58	-	90
Dec-25 7.00	0.41	-	-	-	31.32	0.40	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.00	-	-	-	-	48.64	-0.01	-	3
May-25 5.50	0.02	-	-	-	44.94	-0.05	-	450
May-25 5.75	0.04	-	-	-	43.10	-0.11	-	450
May-25 6.00	0.07	-	-	-	41.25	-0.21	-	20
Jun-25 2.50	-	-	-	-	62.12	-	-	100
Jun-25 3.30	-	-	-	-	56.45	-	-	500
Jun-25 4.00	-	-	-	-	51.48	-0.01	-	30,000
Jun-25 4.10	-	-	-	-	50.77	-0.01	-	1,000
Jun-25 4.50	0.01	-	-	-	47.94	-0.02	-	1,000
Jun-25 5.50	0.08	-	-	-	40.85	-0.14	-	460
Jun-25 5.75	0.12	-	-	-	39.08	-0.20	-	2
Jun-25 6.00	0.18	-	-	-	37.30	-0.28	-	2
Sep-25 6.50	0.52	-	-	-	31.63	-0.46	-	1
Dec-25 4.00	0.08	-	-	-	44.12	-0.07	-	30,000
Dec-25 4.80	0.18	-	-	-	39.79	-0.14	-	420
Dec-25 4.90	0.20	-	-	-	39.25	-0.16	-	300
Dec-25 5.50	0.33	-	-	-	36.01	-0.25	-	101
Dec-25 5.75	0.40	-	-	-	34.65	-0.30	-	540
Dec-25 6.25	0.57	-	-	-	31.95	-0.41	-	80

	Previous Close	6.95		28/04/25
	SOLARIA Close	6.84		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 7.00	0.20	-	-	-	43.96	0.43	-	10
May-25 7.75	0.03	-	-	-	43.12	0.11	-	10
May-25 8.50	-	-	-	-	42.28	0.01	-	30
Jun-25 5.00	1.86	-	-	-	43.34	0.98	-	3
Jun-25 7.00	0.35	-	-	-	39.28	0.48	-	20
Jun-25 8.00	0.08	-	-	-	37.96	0.16	-	1
Jun-25 8.50	0.03	-	-	-	37.30	0.08	-	10
Jun-25 9.00	0.01	-	-	-	36.64	0.03	-	100
Jun-25 9.50	-	-	-	-	35.99	0.01	-	1
Jun-25 10.00	-	-	-	-	35.33	-	-	20
Jun-25 10.50	-	-	-	-	34.67	-	-	20
Jun-25 11.00	-	-	-	-	34.01	-	-	20
Jun-25 11.50	-	-	-	-	33.35	-	-	1
Jun-25 16.00	-	-	-	-	30.58	-	-	105
Jul-25 7.75	0.19	0.19	0.19	0.19	37.50	0.28	50	50
Sep-25 6.50	0.86	-	-	-	38.87	0.64	-	1
Sep-25 7.50	0.42	-	-	-	37.70	0.41	-	10
Sep-25 9.25	0.08	-	-	-	35.82	0.12	-	1
Dec-25 7.75	0.54	-	-	-	38.32	0.42	-	2
Dec-25 8.25	0.40	-	-	-	37.96	0.34	-	1
Dec-25 8.50	0.35	-	-	-	37.77	0.30	-	11
Dec-25 9.00	0.25	-	-	-	37.41	0.24	-	40
Mar-26 8.00	0.64	-	-	-	38.76	0.42	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.50	-	-	-	-	46.52	-0.02	-	10
May-25 6.75	0.22	0.15	0.15	0.15	42.75	-0.42	10	20
May-25 7.75	0.93	-	-	-	41.46	-0.91	-	15
Jun-25 6.50	0.26	-	-	-	41.09	-0.34	-	20
Jun-25 6.75	0.37	-	-	-	40.56	-0.43	-	36
Jun-25 7.00	0.50	-	-	-	40.17	-0.52	-	21
Jun-25 7.25	0.65	-	-	-	39.84	-0.62	-	10
Jun-25 8.00	1.23	-	-	-	38.85	-0.84	-	1
Sep-25 9.00	2.23	-	-	-	36.81	-0.87	-	60
Dec-25 5.25	0.23	-	-	-	41.64	-0.16	-	5
Dec-25 6.00	0.47	-	-	-	40.99	-0.28	-	4
Dec-25 7.50	1.23	-	-	-	39.77	-0.54	-	50
Dec-25 9.00	2.35	-	-	-	38.67	-0.77	-	10
Dec-25 10.00	3.23	-	-	-	37.94	-0.88	-	3
Mar-26 6.50	0.82	-	-	-	40.43	-0.36	-	100
Mar-26 9.75	3.09	-	-	-	38.66	-0.79	-	31

	Previous Close	14.62		28/04/25
	TECNICAS REUNIDAS Close	14.57		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 15.12	0.34	-	-	-	42.90	0.37	-	5
Jun-25 10.54	4.09	-	-	-	45.53	0.98	-	10
Jun-25 11.45	3.23	-	-	-	44.49	0.94	-	5
Jun-25 15.58	0.53	-	-	-	40.34	0.37	-	6
Jun-25 17.87	0.10	-	-	-	39.03	0.10	-	5
Jun-25 19.24	0.03	-	-	-	38.25	0.04	-	4
Sep-25 10.54	4.23	-	-	-	42.98	0.91	-	10
Sep-25 11.45	3.47	-	-	-	42.30	0.85	-	5
Sep-25 14.66	1.43	-	-	-	39.89	0.54	-	3
Sep-25 16.04	0.90	-	-	-	39.10	0.40	-	3
Sep-25 16.95	0.63	-	-	-	38.58	0.31	-	5
Dec-25 18.33	0.63	-	-	-	36.81	0.27	-	3
Jun-26 11.91	3.83	-	-	-	39.71	0.76	-	2
Dec-26 11.91	4.15	-	-	-	39.30	0.75	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.91	0.02	-	-	-	47.85	-0.03	-	5
May-25 14.66	0.60	-	-	-	43.29	-0.50	-	5
May-25 15.12	0.88	-	-	-	43.29	-0.63	-	4
Jun-25 8.48	-	-	-	-	47.76	-	-	538
Jun-25 10.54	0.03	-	-	-	45.40	-0.02	-	9
Jun-25 11.00	0.04	-	-	-	44.87	-0.04	-	20
Jun-25 11.45	0.07	-	-	-	44.36	-0.06	-	5
Jun-25 12.37	0.19	-	-	-	43.31	-0.14	-	6
Jun-25 13.29	0.38	-	-	-	42.25	-0.25	-	3
Jun-25 14.20	0.72	-	-	-	41.21	-0.40	-	1
Jun-25 14.66	0.93	-	-	-	40.74	-0.48	-	1
Jun-25 15.12	1.19	-	-	-	40.48	-0.56	-	1
Jun-25 15.58	1.49	-	-	-	40.21	-0.64	-	1
Jun-25 16.04	1.82	-	-	-	39.95	-0.71	-	5
Sep-25 8.70	0.04	-	-	-	43.67	-0.02	-	529
Sep-25 9.62	0.09	-	-	-	42.98	-0.05	-	1
Sep-25 12.83	0.69	-	-	-	40.55	-0.26	-	2
Dec-25 8.70	0.10	-	-	-	41.93	-0.04	-	25

	Previous Close	4.40		28/04/25
	TELEFONICA Close	4.46		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.30	0.20	-	-	-	24.16	0.76	-	7
May-25 4.40	0.13	-	-	-	24.12	0.61	-	31
May-25 4.50	0.08	-	-	-	23.80	0.45	-	2
Jun-25 2.70	1.77	-	-	-	36.40	1.00	-	40
Jun-25 2.80	1.67	-	-	-	35.64	1.00	-	2
Jun-25 3.50	0.97	-	-	-	30.35	0.99	-	3
Jun-25 3.60	0.87	-	-	-	29.60	0.98	-	35
Jun-25 3.80	0.68	-	-	-	28.09	0.95	-	150
Jun-25 3.90	0.58	-	-	-	27.33	0.93	-	750
Jun-25 4.00	0.49	-	-	-	26.58	0.89	-	792
Jun-25 4.10	0.41	-	-	-	25.82	0.84	-	1,177
Jun-25 4.20	0.33	-	-	-	25.07	0.77	-	1,731
Jun-25 4.30	0.25	-	-	-	24.31	0.69	-	332
Jun-25 4.40	0.19	-	-	-	23.56	0.59	-	15,145
Jun-25 4.50	0.13	-	-	-	22.87	0.49	-	35,027
Jun-25 4.70	0.06	-	-	-	21.69	0.27	-	265
Jun-25 5.25	-	-	-	-	18.44	0.01	-	100
Jun-25 6.00	-	-	-	-	14.01	-	-	200
Jul-25 4.40	0.20	-	-	-	23.12	0.58	-	15
Jul-25 4.60	0.10	-	-	-	21.89	0.38	-	25
Sep-25 3.70	0.79	-	-	-	28.72	0.93	-	25
Sep-25 3.90	0.60	-	-	-	26.68	0.87	-	150
Sep-25 4.00	0.52	0.49	0.49	0.49	25.67	0.82	10	1,024
Sep-25 4.10	0.43	-	-	-	24.65	0.77	-	570
Sep-25 4.20	0.36	-	-	-	23.63	0.71	-	55
Sep-25 4.30	0.29	-	-	-	22.62	0.63	-	210
Sep-25 4.40	0.22	-	-	-	21.60	0.55	-	12,519
Sep-25 4.50	0.17	-	-	-	20.82	0.46	-	21
Sep-25 4.60	0.13	0.13	0.13	0.13	20.38	0.38	15	115
Sep-25 4.70	0.09	-	-	-	19.94	0.30	-	205
Sep-25 4.80	0.07	0.07	0.07	0.07	19.50	0.23	10	410
Sep-25 5.25	0.01	-	-	-	17.52	0.05	-	150
Dec-25 2.20	2.26	-	-	-	35.57	1.00	-	15
Dec-25 3.50	0.97	-	-	-	26.43	0.97	-	550
Dec-25 3.60	0.88	-	-	-	25.73	0.95	-	75
Dec-25 3.70	0.78	-	-	-	25.03	0.93	-	1,750
Dec-25 3.80	0.69	-	-	-	24.32	0.89	-	606
Dec-25 3.90	0.61	-	-	-	23.62	0.84	-	150
Dec-25 4.00	0.52	0.50	0.50	0.50	22.92	0.80	2	514
Dec-25 4.10	0.45	-	-	-	22.22	0.73	-	20,287
Dec-25 4.20	0.37	-	-	-	21.51	0.67	-	5,486
Dec-25 4.30	0.31	-	-	-	20.81	0.60	-	10,543
Dec-25 4.40	0.25	-	-	-	20.11	0.53	-	184
Dec-25 4.50	0.20	-	-	-	19.56	0.46	-	63,102
Dec-25 4.60	0.16	-	-	-	19.21	0.39	-	203
Dec-25 4.70	0.13	0.11	0.11	0.11	18.87	0.33	1	101
Dec-25 4.80	0.10	-	-	-	18.52	0.27	-	277
Dec-25 4.90	0.07	-	-	-	18.18	0.22	-	100
Dec-25 5.00	0.05	-	-	-	17.84	0.18	-	1,723
Dec-25 5.25	0.02	-	-	-	16.98	0.09	-	350
Mar-26 2.20	2.26	-	-	-	33.14	1.00	-	30
Mar-26 3.40	1.07	-	-	-	26.05	0.98	-	10
Mar-26 3.80	0.70	-	-	-	23.69	0.87	-	100
Mar-26 4.00	0.53	-	-	-	22.51	0.77	-	100
Mar-26 4.10	0.46	-	-	-	21.91	0.71	-	100
Mar-26 4.20	0.39	-	-	-	21.32	0.65	-	100
Mar-26 4.40	0.27	-	-	-	20.14	0.52	-	4
Mar-26 4.50	0.23	-	-	-	19.70	0.45	-	4
Mar-26 4.60	0.19	-	-	-	19.45	0.40	-	7
Mar-26 4.80	0.12	-	-	-	18.96	0.30	-	10
Jun-26 3.80	0.69	-	-	-	22.64	0.88	-	250
Jun-26 4.00	0.53	-	-	-	21.70	0.76	-	6,501
Jun-26 4.20	0.40	-	-	-	20.76	0.63	-	30,020
Jun-26 4.40	0.29	-	-	-	19.81	0.51	-	1
Jun-26 4.60	0.20	-	-	-	19.22	0.40	-	35
Jun-26 4.70	0.17	-	-	-	19.00	0.35	-	150
Jun-26 4.80	0.14	-	-	-	18.77	0.30	-	150
Jun-26 4.90	0.11	-	-	-	18.55	0.26	-	2,500
Sep-26 4.60	0.22	-	-	-	19.35	0.40	-	3
Dec-26 3.00	1.46	-	-	-	24.54	1.00	-	10
Dec-26 3.10	1.36	-	-	-	24.22	1.00	-	10
Dec-26 3.20	1.27	-	-	-	23.89	1.00	-	10
Dec-26 3.30	1.17	-	-	-	23.57	1.00	-	10
Dec-26 3.40	1.07	-	-	-	23.25	0.99	-	75
Dec-26 3.50	0.97	-	-	-	22.93	0.98	-	76
Dec-26 3.60	0.87	-	-	-	22.61	0.96	-	10
Dec-26 3.70	0.78	-	-	-	22.29	0.92	-	25
Dec-26 3.90	0.61	-	-	-	21.64	0.81	-	43
Dec-26 4.00	0.54	-	-	-	21.32	0.74	-	22,650
Dec-26 4.20	0.41	-	-	-	20.68	0.61	-	39
Dec-26 4.30	0.36	-	-	-	20.36	0.55	-	11
Dec-26 4.40	0.31	-	-	-	20.04	0.50	-	2
Dec-26 4.50	0.27	-	-	-	19.77	0.45	-	20,005
Dec-26 4.70	0.20	-	-	-	19.40	0.36	-	10
Mar-27 3.20	1.26	-	-	-	23.78	1.00	-	4
Mar-27 3.80	0.70	-	-	-	22.12	0.85	-	45
Jun-27 2.90	1.56	-	-	-	24.65	1.00	-	15
Jun-27 3.00	1.46	-	-	-	24.41	1.00	-	15
Jun-27 3.10	1.36	-	-	-	24.17	1.00	-	15
Jun-27 3.20	1.26	-	-	-	23.93	1.00	-	15
Jun-27 3.30	1.17	-	-	-	23.69	1.00	-	16
Jun-27 3.40	1.07	-	-	-	23.45	1.00	-	25
Jun-27 4.00	0.56	-	-	-	22.02	0.71	-	8
Jun-27 4.40	0.35	-	-	-	21.06	0.50	-	10
Jun-27 4.80	0.21	-	-	-	20.33	0.35	-	150
Jun-27 4.90	0.19	-	-	-	20.16	0.31	-	150
Jun-27 5.00	0.16	-	-	-	19.99	0.29	-	150
Jun-27 5.75	0.05	-	-	-	18.70	0.12	-	20
Dec-27 4.00	0.58	-	-	-	23.07	0.66	-	100
Dec-27 4.20	0.48	-	-	-	22.69	0.58	-	1
Dec-27 4.40	0.39	-	-	-	22.32	0.50	-	10
Dec-27 4.50	0.35	-	-	-	22.14	0.47	-	25
Dec-27 5.25	0.16	-	-	-	20.97	0.25	-	10
Dec-27 6.00	0.06	-	-	-	19.79	0.12	-	12,000
Jun-28 4.00	0.61	-	-	-	24.17	0.65	-	100
Jun-28 5.00	0.25	-	-	-	22.72	0.34	-	4
Dec-28 4.00	0.63	-	-	-	24.96	0.64	-	18
Dec-28 4.80	0.34	-	-	-	23.93	0.40	-	10
Dec-28 5.25	0.24	-	-	-	23.39	0.31	-	50
Dec-29 3.40	1.06	-	-	-	26.63	1.00	-	10
Dec-29 4.30	0.53	-	-	-	25.69	0.54	-	1
Dec-29 4.50	0.47	-	-	-	25.48	0.49	-	7
Dec-29 5.00	0.34	-	-	-	24.95	0.38	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.90	-	-	-	-	25.38	-0.01	-	3
May-25 4.00	-	0.02	0.02	0.02	25.34	-0.02	90	91
May-25 4.20	0.02	-	-	-	25.27	-0.13	-	5
May-25 4.30	0.04	-	-	-	25.23	-0.25	-	40
May-25 4.40	0.07	-	-	-	25.19	-0.39	-	13
Jun-25 3.30	-	-	-	-	31.15	-0.01	-	325
Jun-25 3.40	-	-	-	-	30.39	-0.02	-	1,480
Jun-25 3.50	0.01	-	-	-	29.63	-0.03	-	1,010
Jun-25 3.60	0.01	-	-	-	28.88	-0.04	-	10,706
Jun-25 3.70	0.01	-	-	-	28.12	-0.07	-	53
Jun-25 3.80	0.02	-	-	-	27.37	-0.10	-	50
Jun-25 3.90	0.03	-	-	-	26.61	-0.15	-	377
Jun-25 4.00	0.05	-	-	-	25.86	-0.20	-	1,209
Jun-25 4.10	0.07	-	-	-	25.10	-0.28	-	112
Jun-25 4.20	0.10	-	-	-	24.35	-0.36	-	250
Jun-25 4.30	0.14	-	-	-	23.59	-0.46	-	427
Jun-25 4.40	0.19	-	-	-	22.84	-0.56	-	228
Jun-25 4.50	0.25	-	-	-	22.15	-0.67	-	1,475
Jun-25 4.60	0.33	-	-	-	21.56	-0.76	-	7
Jun-25 4.70	0.40	-	-	-	20.97	-0.84	-	175
Jun-25 4.80	0.49	-	-	-	20.38	-0.91	-	50
Jun-25 5.00	0.68	-	-	-	19.20	-0.98	-	10
Jun-25 5.75	1.42	-	-	-	14.77	-1.00	-	200
Jun-25 6.00	1.67	-	-	-	13.29	-1.00	-	127
Jun-25 6.25	1.92	-	-	-	11.81	-1.00	-	14
Sep-25 3.40	0.03	-	-	-	29.63	-0.08	-	30
Sep-25 3.50	0.04	-	-	-	28.61	-0.10	-	31
Sep-25 3.60	0.05	-	-	-	27.59	-0.12	-	715
Sep-25 3.70	0.06	-	-	-	26.58	-0.15	-	103
Sep-25 3.80	0.08	-	-	-	25.56	-0.18	-	1,022
Sep-25 3.90	0.09	-	-	-	24.54	-0.22	-	54
Sep-25 4.00	0.11	-	-	-	23.53	-0.27	-	74
Sep-25 4.10	0.14	-	-	-	22.51	-0.32	-	215
Sep-25 4.20	0.17	-	-	-	21.49	-0.38	-	1,015
Sep-25 4.30	0.20	0.22	0.22	0.22	20.48	-0.45	20	44
Sep-25 4.40	0.25	-	-	-	19.46	-0.53	-	12,560
Sep-25 4.50	0.30	-	-	-	18.68	-0.61	-	58
Sep-25 4.60	0.36	-	-	-	18.24	-0.69	-	150
Sep-25 4.70	0.43	-	-	-	17.80	-0.76	-	150
Sep-25 5.00	0.69	-	-	-	16.48	-0.93	-	4
Dec-25 2.60	0.01	-	-	-	30.63	-0.02	-	3
Dec-25 2.70	0.01	-	-	-	29.93	-0.02	-	25
Dec-25 3.00	0.02	-	-	-	27.82	-0.05	-	10
Dec-25 3.10	0.03	-	-	-	27.11	-0.07	-	75
Dec-25 3.20	0.04	-	-	-	26.41	-0.08	-	1
Dec-25 3.30	0.04	-	-	-	25.71	-0.10	-	49
Dec-25 3.40	0.06	-	-	-	25.01	-0.12	-	16
Dec-25 3.50	0.07	-	-	-	24.30	-0.15	-	10,132
Dec-25 3.60	0.09	-	-	-	23.60	-0.18	-	1,882
Dec-25 3.70	0.10	-	-	-	22.90	-0.21	-	16
Dec-25 3.80	0.12	-	-	-	22.19	-0.25	-	624
Dec-25 3.90	0.15	-	-	-	21.49	-0.30	-	199
Dec-25 4.00	0.18	-	-	-	20.79	-0.35	-	5,569
Dec-25 4.10	0.22	-	-	-	20.09	-0.40	-	20,151
Dec-25 4.20	0.25	-	-	-	19.38	-0.46	-	180
Dec-25 4.30	0.30	-	-	-	18.68	-0.53	-	1,558
Dec-25 4.40	0.35	-	-	-	17.98	-0.59	-	230
Dec-25 4.50	0.41	-	-	-	17.43	-0.66	-	1,241
Dec-25 4.60	0.48	-	-	-	17.08	-0.72	-	203
Dec-25 4.70	0.55	-	-	-	16.74	-0.77	-	75
Dec-25 5.00	0.80	-	-	-	15.71	-0.90	-	10
Dec-25 5.25	1.03	-	-	-	14.85	-0.96	-	100
Dec-25 5.50	1.27	-	-	-	13.99	-0.99	-	100
Dec-25 5.75	1.52	-	-	-	13.13	-1.00	-	425
Dec-25 6.00	1.77	-	-	-	12.27	-1.00	-	153
Dec-25 6.25	2.01	-	-	-	11.41	-1.00	-	282
Mar-26 2.20	-	-	-	-	29.62	-0.01	-	3
Mar-26 3.20	0.04	-	-	-	23.71	-0.09	-	4
Mar-26 3.50	0.08	-	-	-	21.94	-0.16	-	5
Mar-26 3.60	0.10	-	-	-	21.35	-0.19	-	100
Mar-26 3.80	0.14	-	-	-	20.17	-0.26	-	100
Mar-26 3.90	0.17	-	-	-	19.58	-0.30	-	122
Mar-26 4.00	0.20	-	-	-	18.99	-0.35	-	127
Mar-26 4.10	0.23	-	-	-	18.39	-0.40	-	20
Mar-26 4.20	0.27	-	-	-	17.80	-0.46	-	129
Mar-26 4.30	0.32	-	-	-	17.21	-0.52	-	25
Jun-26 3.40	0.09	-	-	-	20.61	-0.17	-	1,316
Jun-26 3.50	0.11	-	-	-	20.14	-0.20	-	25
Jun-26 3.60	0.13	-	-	-	19.67	-0.23	-	3,000
Jun-26 3.70	0.15	-	-	-	19.20	-0.27	-	100
Jun-26 3.90	0.22	-	-	-	18.26	-0.36	-	27
Jun-26 4.00	0.25	-	-	-	17.79	-0.41	-	25
Jun-26 4.10	0.29	-	-	-	17.32	-0.46	-	10
Jun-26 4.20	0.34	-	-	-	16.85	-0.51	-	30,525
Jun-26 4.30	0.39	-	-	-	16.37	-0.57	-	2
Sep-26 3.20	0.06	-	-	-	20.14	-0.12	-	10
Sep-26 3.30	0.08	-	-	-	19.76	-0.14	-	1
Sep-26 4.10	0.31	-	-	-	16.71	-0.46	-	607
Sep-26 6.00	1.86	-	-	-	12.23	-1.00	-	5
Dec-26 3.50	0.15	-	-	-	18.18	-0.24	-	4
Dec-26 3.60	0.18	-	-	-	17.86	-0.28	-	1
Dec-26 3.80	0.24	-	-	-	17.22	-0.36	-	1
Dec-26 3.90	0.28	-	-	-	16.89	-0.41	-	1,280
Dec-26 4.00	0.33	-	-	-	16.57	-0.46	-	22,004
Dec-26 4.10	0.38	-	-	-	16.25	-0.50	-	1
Dec-26 4.30	0.49	-	-	-	15.61	-0.60	-	290
Dec-26 4.40	0.55	-	-	-	15.29	-0.65	-	35
Dec-26 4.50	0.62	-	-	-	15.02	-0.70	-	32
Dec-26 4.70	0.76	-	-	-	14.65	-0.78	-	10
Dec-26 4.80	0.84	-	-	-	14.46	-0.82	-	50
Dec-26 6.00	1.94	-	-	-	12.22	-0.99	-	4
Dec-26 6.25	2.18	-	-	-	11.75	-1.00	-	17
Mar-27 4.00	0.35	-	-	-	16.50	-0.45	-	30
Mar-27 4.10	0.40	-	-	-	16.22	-0.50	-	25
Mar-27 4.20	0.45	-	-	-	15.94	-0.54	-	600
Mar-27 4.50	0.63	-	-	-	15.16	-0.68	-	1
Jun-27 3.80	0.30	-	-	-	16.37	-0.40	-	10
Jun-27 3.90	0.35	-	-	-	16.14	-0.45	-	19
Jun-27 4.00	0.39	-	-	-	15.90	-0.49	-	10
Jun-27 4.30	0.56	-	-	-	15.18	-0.62	-	10
Jun-27 4.40	0.63	-	-	-	14.94	-0.66	-	5
Dec-27 2.20	0.02	-	-	-	19.79	-0.03	-	6,000
Dec-27 3.00	0.11	-	-	-	18.30	-0.17	-	7,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.13	-	-	-	24.12	0.61	-	10
Jun-25 3.60	0.73	-	-	-	29.60	0.95	-	5
Jun-25 4.00	0.38	-	-	-	26.58	0.79	-	10
Sep-25 4.20	0.33	-	-	-	23.63	0.61	-	10
Dec-25 3.00	1.23	-	-	-	29.95	0.92	-	5
Dec-25 4.50	0.15	-	-	-	19.56	0.36	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.10	0.01	-	-	-	25.30	-0.06	-	550
Jun-25 3.80	0.02	-	-	-	27.37	-0.10	-	300
Jun-25 4.10	0.07	-	-	-	25.10	-0.27	-	560
Sep-25 3.80	0.07	-	-	-	25.56	-0.18	-	270
Sep-25 4.00	0.11	-	-	-	23.53	-0.26	-	10
Sep-25 4.10	0.14	-	-	-	22.51	-0.31	-	570
Sep-25 4.30	0.20	-	-	-	20.48	-0.44	-	1
Dec-25 3.60	0.08	-	-	-	23.60	-0.18	-	240
Dec-25 3.90	0.15	-	-	-	21.49	-0.29	-	360
Dec-25 4.00	0.18	-	-	-	20.79	-0.34	-	5
Dec-25 4.10	0.21	-	-	-	20.09	-0.40	-	590
Dec-25 5.00	0.80	-	-	-	15.71	-0.89	-	10
Dec-25 7.50	3.25	-	-	-	7.11	-0.99	-	5
Dec-25 8.50	4.24	-	-	-	3.67	-0.99	-	48
Dec-25 9.50	5.22	-	-	-	2.39	-0.99	-	50
Dec-25 10.00	5.72	-	-	-	2.39	-0.99	-	53
Dec-25 11.00	6.71	-	-	-	2.39	-0.99	-	52
Dec-25 12.00	7.69	-	-	-	2.39	-0.99	-	361
Dec-25 16.50	12.14	-	-	-	2.39	-0.99	-	38
Mar-26 7.75	3.47	-	-	-	8.16	-0.98	-	750

	Previous Close	1.68		28/04/25
	UNICAJA Close	1.72		28/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.03	-	-	-	29.88	-0.11	-	8

	Previous Close	96.80		28/04/25
	VIDRALA Close	96.40		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	20.05	-	-	-	29.65	0.98	-	1
Jun-25 109.51	0.10	-	-	-	17.97	0.04	-	5
Sep-25 88.00	10.84	-	-	-	23.60	0.76	-	1
Sep-25 92.00	7.86	-	-	-	21.93	0.67	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.26	-	-	-	27.80	-0.06	-	5
Jun-25 91.27	1.30	-	-	-	23.25	-0.24	-	3
Jun-25 95.83	2.69	-	-	-	20.98	-0.44	-	4
Dec-25 90.00	3.54	-	-	-	21.51	-0.30	-	5

	Previous Close	66.40		28/04/25
	VISCOFAN Close	67.20		28/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 64.94	2.76	-	-	-	21.52	0.78	-	1
May-25 68.88	0.52	-	-	-	19.08	0.30	-	1
Jun-25 61.01	6.52	-	-	-	21.70	0.91	-	5
Dec-25 66.00	4.54	-	-	-	18.66	0.58	-	1
Mar-26 42.00	25.27	-	-	-	23.63	1.00	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 61.01	0.04	-	-	-	23.30	-0.03	-	10
Jun-25 48.21	-	-	-	-	23.61	-	-	1
Jun-25 49.20	-	-	-	-	23.15	-	-	152
Jun-25 57.07	0.03	-	-	-	19.56	-0.02	-	1
Jun-25 59.04	0.08	-	-	-	18.66	-0.04	-	1
Jun-25 61.01	0.19	-	-	-	17.76	-0.09	-	1
Sep-25 52.00	0.11	-	-	-	22.22	-0.03	-	1
Sep-25 54.00	0.19	-	-	-	21.43	-0.05	-	1
Sep-25 60.00	0.73	-	-	-	19.08	-0.16	-	2
Dec-25 60.00	1.39	-	-	-	17.73	-0.24	-	4

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

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

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