Boletin

DAILY BULLETIN 04/29/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,558	-	-	6,558	-
MINI IBEX-35	1,652	158	128	1,938	1.23
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	292	38,445	134,909	173,646	0.28
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	65,633	-	-	65,633
MINI IBEX-35	2,371	81,757	108,511	192,639
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,530,893	1,312,486	3,537,374	6,380,753
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	13,456.10		29/04/25
	IBEX - 35 Close	13,366.90		29/04/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13,381.4	13,398	13,502	13,303	6,557	65,144
20-Jun-25	13,386.0	13,472	13,472	13,472	1	399
18-Jul-25	13,292.0	-	-	-	-	-
19-Sep-25	13,320.0	-	-	-	-	-
19-Dec-25	13,241.0	-	-	-	-	90
20-Mar-26	13,226.0	-	-	-	-	-
19-Jun-26	13,062.0	-	-	-	-	-
18-Sep-26	12,982.0	-	-	-	-	-
18-Dec-26	12,894.0	-	-	-	-	-
19-Mar-27	12,882.0	-	-	-	-	-
18-Jun-27	12,726.0	-	-	-	-	-
17-Sep-27	12,651.0	-	-	-	-	-
17-Dec-27	12,576.0	-	-	-	-	-
16-Jun-28	12,437.0	-	-	-	-	-
15-Dec-28	12,290.0	-	-	-	-	-
15-Jun-29	12,164.0	-	-	-	-	-
21-Dec-29	12,037.0	-	-	-	-	-

	Previous Close	-		29/04/25
	MINI IBEX-35 Close	-		29/04/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	13,371.0	-	-	-	-	-
09-May-25	13,376.0	-	-	-	-	-
16-May-25	13,381.4	13,400	13,500	13,305	1,636	2,327
23-May-25	13,383.0	-	-	-	-	-
20-Jun-25	13,386.0	13,380	13,485	13,330	16	42
18-Jul-25	13,292.0	-	-	-	-	2
19-Sep-25	13,320.0	-	-	-	-	-
19-Dec-25	13,241.0	-	-	-	-	-
20-Mar-26	13,226.0	-	-	-	-	-
19-Jun-26	13,062.0	-	-	-	-	-
18-Sep-26	12,982.0	-	-	-	-	-
18-Dec-26	12,894.0	-	-	-	-	-
19-Mar-27	12,882.0	-	-	-	-	-
18-Jun-27	12,726.0	-	-	-	-	-
17-Sep-27	12,651.0	-	-	-	-	-
17-Dec-27	12,576.0	-	-	-	-	-
16-Jun-28	12,437.0	-	-	-	-	-
15-Dec-28	12,290.0	-	-	-	-	-
15-Jun-29	12,164.0	-	-	-	-	-
21-Dec-29	12,037.0	-	-	-	-	-

	Previous Close	-		29/04/25
	MICRO IBEX-35 Close	-		29/04/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13,381.4	-	-	-	-	-
20-Jun-25	13,386.0	-	-	-	-	-

	Previous Close	1,146.90		29/04/25
	IBEX BANCOS Close	1,133.30		29/04/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1,134.5	-	-	-	-	-
20-Jun-25	1,137.0	-	-	-	-	-
18-Jul-25	1,138.0	-	-	-	-	-
19-Sep-25	1,140.0	-	-	-	-	-
19-Dec-25	1,123.0	-	-	-	-	-
20-Mar-26	1,125.0	-	-	-	-	-
19-Jun-26	1,099.0	-	-	-	-	-
18-Sep-26	1,101.0	-	-	-	-	-
18-Dec-26	1,083.0	-	-	-	-	-
19-Mar-27	1,086.0	-	-	-	-	-
18-Jun-27	1,061.0	-	-	-	-	-
17-Sep-27	1,064.0	-	-	-	-	-
17-Dec-27	1,047.0	-	-	-	-	-
16-Jun-28	1,027.0	-	-	-	-	-
15-Dec-28	1,012.0	-	-	-	-	-
15-Jun-29	993.0	-	-	-	-	-
21-Dec-29	981.0	-	-	-	-	-

	Previous Close	1,597.90		29/04/25
	IBEX ENERGIA Close	1,607.30		29/04/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1,609.0	-	-	-	-	-
20-Jun-25	1,612.0	-	-	-	-	-
18-Jul-25	1,567.0	-	-	-	-	-
19-Sep-25	1,570.0	-	-	-	-	-
19-Dec-25	1,573.0	-	-	-	-	-
20-Mar-26	1,550.0	-	-	-	-	-
19-Jun-26	1,552.0	-	-	-	-	-
18-Sep-26	1,510.0	-	-	-	-	-
18-Dec-26	1,512.0	-	-	-	-	-
19-Mar-27	1,491.0	-	-	-	-	-
18-Jun-27	1,494.0	-	-	-	-	-
17-Sep-27	1,453.0	-	-	-	-	-
17-Dec-27	1,456.0	-	-	-	-	-
16-Jun-28	1,442.0	-	-	-	-	-
15-Dec-28	1,404.0	-	-	-	-	-
15-Jun-29	1,391.0	-	-	-	-	-
21-Dec-29	1,358.0	-	-	-	-	-

	Previous Close	180.40		29/04/25
	IBEX - 35 Impacto DIV Close	243.70		29/04/25

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	538.0	-	-	-	-	5,725
18-Dec-26	530.0	-	-	-	-	600
17-Dec-27	517.0	-	-	-	-	50
15-Dec-28	507.0	-	-	-	-	100
21-Dec-29	494.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	126.60		29/04/25
	ACCIONA Close	126.70		29/04/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	126.83	-	-	-	-	-
20-Jun-25	127.10	-	-	-	-	7
18-Jul-25	122.04	-	-	-	-	-
19-Sep-25	122.43	-	-	-	-	-
19-Dec-25	122.93	-	-	-	-	-
20-Mar-26	123.41	-	-	-	-	-
19-Jun-26	123.87	-	-	-	-	-
18-Sep-26	119.22	-	-	-	-	-
18-Dec-26	119.69	-	-	-	-	-
19-Mar-27	120.19	-	-	-	-	-
18-Jun-27	120.72	-	-	-	-	-
17-Sep-27	116.06	-	-	-	-	-
17-Dec-27	116.63	-	-	-	-	-
16-Jun-28	117.82	-	-	-	-	-
15-Dec-28	113.75	-	-	-	-	-
15-Jun-29	115.07	-	-	-	-	-
21-Dec-29	111.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	126.83	-	-	-	-	-
20-Jun-25	127.10	-	-	-	-	-
18-Jul-25	122.04	-	-	-	-	-
19-Sep-25	122.43	-	-	-	-	-
19-Dec-25	122.93	-	-	-	-	-
20-Mar-26	123.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	126.70	-	-	-	-	-

	Previous Close	16.48		29/04/25
	ACCIONA ENERGIA Close	16.31		29/04/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.33	-	-	-	-	-
20-Jun-25	15.92	-	-	-	-	-
18-Jul-25	15.95	-	-	-	-	-
19-Sep-25	16.00	-	-	-	-	-
19-Dec-25	16.06	-	-	-	-	-
20-Mar-26	16.13	-	-	-	-	-
19-Jun-26	15.69	-	-	-	-	-
18-Sep-26	15.74	-	-	-	-	-
18-Dec-26	15.81	-	-	-	-	-
19-Mar-27	15.87	-	-	-	-	-
18-Jun-27	15.44	-	-	-	-	-
17-Sep-27	15.51	-	-	-	-	-
17-Dec-27	15.59	-	-	-	-	-
16-Jun-28	15.25	-	-	-	-	-
15-Dec-28	15.41	-	-	-	-	-
15-Jun-29	15.09	-	-	-	-	-
21-Dec-29	15.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.33	-	-	-	-	-
20-Jun-25	15.92	-	-	-	-	-
18-Jul-25	15.95	-	-	-	-	-
19-Sep-25	16.00	-	-	-	-	-
19-Dec-25	16.06	-	-	-	-	-
20-Mar-26	16.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.31	-	-	-	-	-

	Previous Close	10.13		29/04/25
	ACERINOX Close	10.07		29/04/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.08	-	-	-	-	-
20-Jun-25	10.10	-	-	-	-	53
18-Jul-25	9.81	-	-	-	-	-
19-Sep-25	9.84	-	-	-	-	-
19-Dec-25	9.88	-	-	-	-	-
20-Mar-26	9.59	-	-	-	-	-
19-Jun-26	9.62	-	-	-	-	-
18-Sep-26	9.33	-	-	-	-	-
18-Dec-26	9.36	-	-	-	-	-
19-Mar-27	9.06	-	-	-	-	-
18-Jun-27	9.10	-	-	-	-	-
17-Sep-27	8.80	-	-	-	-	-
17-Dec-27	8.85	-	-	-	-	-
16-Jun-28	8.59	-	-	-	-	-
15-Dec-28	8.33	-	-	-	-	-
15-Jun-29	8.06	-	-	-	-	-
21-Dec-29	7.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.08	-	-	-	-	-
20-Jun-25	10.10	-	-	-	-	-
18-Jul-25	9.81	-	-	-	-	-
19-Sep-25	9.84	-	-	-	-	-
19-Dec-25	9.88	-	-	-	-	-
20-Mar-26	9.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.07	-	-	-	-	-

	Previous Close	54.35		29/04/25
	ACS Close	54.75		29/04/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	54.81	-	-	-	-	-
20-Jun-25	54.92	-	-	-	-	121
18-Jul-25	53.33	-	-	-	-	-
19-Sep-25	53.50	-	-	-	-	-
19-Dec-25	53.72	-	-	-	-	-
20-Mar-26	53.46	-	-	-	-	-
19-Jun-26	53.66	-	-	-	-	-
18-Sep-26	52.16	-	-	-	-	-
18-Dec-26	52.36	-	-	-	-	-
19-Mar-27	52.11	-	-	-	-	-
18-Jun-27	52.33	-	-	-	-	-
17-Sep-27	50.85	-	-	-	-	-
17-Dec-27	51.10	-	-	-	-	-
16-Jun-28	51.15	-	-	-	-	-
15-Dec-28	50.16	-	-	-	-	-
15-Jun-29	50.26	-	-	-	-	-
21-Dec-29	49.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	54.81	-	-	-	-	-
20-Jun-25	54.92	-	-	-	-	-
18-Jul-25	53.33	-	-	-	-	-
19-Sep-25	53.50	-	-	-	-	-
19-Dec-25	53.72	-	-	-	-	-
20-Mar-26	53.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.75	-	-	-	-	-

	Previous Close	216.60		29/04/25
	AENA Close	215.60		29/04/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	215.82	-	-	-	-	-
20-Jun-25	216.28	-	-	-	-	416
18-Jul-25	216.61	-	-	-	-	-
19-Sep-25	217.31	-	-	-	-	-
19-Dec-25	218.21	-	-	-	-	-
20-Mar-26	219.06	-	-	-	-	-
19-Jun-26	209.24	-	-	-	-	-
18-Sep-26	210.03	-	-	-	-	-
18-Dec-26	210.86	-	-	-	-	-
19-Mar-27	211.74	-	-	-	-	-
18-Jun-27	201.52	-	-	-	-	-
17-Sep-27	202.48	-	-	-	-	-
17-Dec-27	203.47	-	-	-	-	-
16-Jun-28	194.22	-	-	-	-	-
15-Dec-28	196.35	-	-	-	-	-
15-Jun-29	187.00	-	-	-	-	-
21-Dec-29	189.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	215.82	-	-	-	-	-
20-Jun-25	216.28	-	-	-	-	-
18-Jul-25	216.61	-	-	-	-	-
19-Sep-25	217.31	-	-	-	-	-
19-Dec-25	218.21	-	-	-	-	-
20-Mar-26	219.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	215.60	-	-	-	-	-

	Previous Close	9.72		29/04/25
	ALMIRALL Close	9.76		29/04/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.77	-	-	-	-	-
20-Jun-25	9.60	-	-	-	-	-
18-Jul-25	9.62	-	-	-	-	-
19-Sep-25	9.65	-	-	-	-	-
19-Dec-25	9.69	-	-	-	-	-
20-Mar-26	9.72	-	-	-	-	-
19-Jun-26	9.56	-	-	-	-	-
18-Sep-26	9.60	-	-	-	-	-
18-Dec-26	9.64	-	-	-	-	-
19-Mar-27	9.68	-	-	-	-	-
18-Jun-27	9.52	-	-	-	-	-
17-Sep-27	9.56	-	-	-	-	-
17-Dec-27	9.61	-	-	-	-	-
16-Jun-28	9.50	-	-	-	-	-
15-Dec-28	9.61	-	-	-	-	-
15-Jun-29	9.51	-	-	-	-	-
21-Dec-29	9.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.77	-	-	-	-	-
20-Jun-25	9.60	-	-	-	-	-
18-Jul-25	9.62	-	-	-	-	-
19-Sep-25	9.65	-	-	-	-	-
19-Dec-25	9.69	-	-	-	-	-
20-Mar-26	9.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.76	-	-	-	-	-

	Previous Close	69.36		29/04/25
	AMADEUS Close	69.00		29/04/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	69.07	-	-	-	-	-
20-Jun-25	69.22	-	-	-	-	19
18-Jul-25	68.43	-	-	-	-	-
19-Sep-25	68.65	-	-	-	-	-
19-Dec-25	68.94	-	-	-	-	-
20-Mar-26	68.63	-	-	-	-	-
19-Jun-26	68.89	-	-	-	-	-
18-Sep-26	68.18	-	-	-	-	-
18-Dec-26	68.45	-	-	-	-	-
19-Mar-27	68.13	-	-	-	-	-
18-Jun-27	68.43	-	-	-	-	-
17-Sep-27	67.64	-	-	-	-	-
17-Dec-27	67.97	-	-	-	-	-
16-Jun-28	68.00	-	-	-	-	-
15-Dec-28	67.50	-	-	-	-	-
15-Jun-29	67.55	-	-	-	-	-
21-Dec-29	67.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	69.07	-	-	-	-	-
20-Jun-25	69.22	-	-	-	-	-
18-Jul-25	68.43	-	-	-	-	-
19-Sep-25	68.65	-	-	-	-	-
19-Dec-25	68.94	-	-	-	-	-
20-Mar-26	68.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.00	-	-	-	-	-

	Previous Close	26.33		29/04/25
	ARCELORMITTAL Close	26.39		29/04/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.19	-	-	-	-	-
20-Jun-25	26.25	-	-	-	-	94
18-Jul-25	26.29	-	-	-	-	-
19-Sep-25	26.37	-	-	-	-	-
19-Dec-25	26.26	-	-	-	-	-
20-Mar-26	26.36	-	-	-	-	-
19-Jun-26	26.25	-	-	-	-	-
18-Sep-26	26.35	-	-	-	-	-
18-Dec-26	26.25	-	-	-	-	-
19-Mar-27	26.35	-	-	-	-	-
18-Jun-27	26.26	-	-	-	-	-
17-Sep-27	26.39	-	-	-	-	-
17-Dec-27	26.31	-	-	-	-	-
16-Jun-28	26.36	-	-	-	-	-
15-Dec-28	26.43	-	-	-	-	-
15-Jun-29	26.52	-	-	-	-	-
21-Dec-29	26.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.19	-	-	-	-	-
20-Jun-25	26.25	-	-	-	-	-
18-Jul-25	26.29	-	-	-	-	-
19-Sep-25	26.37	-	-	-	-	-
19-Dec-25	26.26	-	-	-	-	-
20-Mar-26	26.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.39	-	-	-	-	-

	Previous Close	5.52		29/04/25
	ATRESMEDIA Close	5.49		29/04/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.50	-	-	-	-	-
20-Jun-25	5.04	-	-	-	-	-
18-Jul-25	5.04	-	-	-	-	-
19-Sep-25	5.06	-	-	-	-	-
19-Dec-25	4.90	-	-	-	-	-
20-Mar-26	4.92	-	-	-	-	-
19-Jun-26	4.70	-	-	-	-	-
18-Sep-26	4.72	-	-	-	-	-
18-Dec-26	4.55	-	-	-	-	-
19-Mar-27	4.57	-	-	-	-	-
18-Jun-27	4.33	-	-	-	-	-
17-Sep-27	4.35	-	-	-	-	-
17-Dec-27	4.20	-	-	-	-	-
16-Jun-28	3.97	-	-	-	-	-
15-Dec-28	3.83	-	-	-	-	-
15-Jun-29	3.88	-	-	-	-	-
21-Dec-29	3.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.50	-	-	-	-	-
20-Jun-25	5.04	-	-	-	-	-
18-Jul-25	5.04	-	-	-	-	-
19-Sep-25	5.06	-	-	-	-	-
19-Dec-25	4.90	-	-	-	-	-
20-Mar-26	4.92	-	-	-	-	-

	Previous Close	1.52		29/04/25
	AUDAX RENOV Close	1.52		29/04/25

FUTURES AUDAX RENOV

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

	Previous Close	42.00		29/04/25
	AUXIL. FF.CC Close	42.15		29/04/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.15	-	-	-	-	-

	Previous Close	2.66		29/04/25
	B.SABADELL Close	2.62		29/04/25

FUTURES B.SABADELL

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

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

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

	Previous Close	10.34		29/04/25
	BANKINTER Close	10.40		29/04/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.41	-	-	-	-	-
20-Jun-25	10.43	10.44	10.45	10.44	10	129
18-Jul-25	10.34	-	-	-	-	-
19-Sep-25	10.37	-	-	-	-	-
19-Dec-25	10.11	-	-	-	-	-
20-Mar-26	10.15	-	-	-	-	-
19-Jun-26	10.06	-	-	-	-	-
18-Sep-26	9.99	-	-	-	-	-
18-Dec-26	9.72	-	-	-	-	-
19-Mar-27	9.76	-	-	-	-	-
18-Jun-27	9.68	-	-	-	-	-
17-Sep-27	9.60	-	-	-	-	-
17-Dec-27	9.35	-	-	-	-	-
16-Jun-28	9.31	-	-	-	-	-
15-Dec-28	8.98	-	-	-	-	-
15-Jun-29	8.95	-	-	-	-	-
21-Dec-29	8.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.41	-	-	-	-	-
20-Jun-25	10.43	-	-	-	-	-
18-Jul-25	10.34	-	-	-	-	-
19-Sep-25	10.37	-	-	-	-	-
19-Dec-25	10.11	-	-	-	-	-
20-Mar-26	10.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.40	-	-	-	-	-

	Previous Close	12.60		29/04/25
	BBVA Close	12.34		29/04/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	12.34	-	-	-	-	-
09-May-25	12.35	-	-	-	-	-
16-May-25	12.35	-	-	-	-	-
23-May-25	12.36	-	-	-	-	-
20-Jun-25	12.38	12.33	12.78	12.31	62	19,703
18-Jul-25	12.40	-	-	-	-	-
19-Sep-25	12.44	-	-	-	-	100
19-Dec-25	12.19	-	-	-	-	12,500
20-Mar-26	12.24	-	-	-	-	-
19-Jun-26	11.92	-	-	-	-	-
18-Sep-26	11.96	-	-	-	-	-
18-Dec-26	11.74	-	-	-	-	-
19-Mar-27	11.79	-	-	-	-	-
18-Jun-27	11.49	-	-	-	-	-
17-Sep-27	11.55	-	-	-	-	-
17-Dec-27	11.35	-	-	-	-	-
16-Jun-28	11.09	-	-	-	-	-
15-Dec-28	10.94	-	-	-	-	-
15-Jun-29	10.68	-	-	-	-	-
21-Dec-29	10.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	12.35	-	-	-	-	-
20-Jun-25	12.38	-	-	-	-	-
18-Jul-25	12.40	-	-	-	-	-
19-Sep-25	12.44	-	-	-	-	-
19-Dec-25	12.19	-	-	-	-	-
20-Mar-26	12.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.34	-	-	-	-	-

	Previous Close	6.90		29/04/25
	CAIXABANK Close	6.97		29/04/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.98	-	-	-	-	-
20-Jun-25	6.99	6.96	6.96	6.95	55	245
18-Jul-25	7.00	-	-	-	-	-
19-Sep-25	7.03	-	-	-	-	-
19-Dec-25	6.91	-	-	-	-	-
20-Mar-26	6.94	-	-	-	-	-
19-Jun-26	6.69	-	-	-	-	-
18-Sep-26	6.72	-	-	-	-	-
18-Dec-26	6.61	-	-	-	-	-
19-Mar-27	6.63	-	-	-	-	-
18-Jun-27	6.40	-	-	-	-	-
17-Sep-27	6.43	-	-	-	-	-
17-Dec-27	6.32	-	-	-	-	-
16-Jun-28	6.19	-	-	-	-	-
15-Dec-28	6.06	-	-	-	-	-
15-Jun-29	5.94	-	-	-	-	-
21-Dec-29	5.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.98	-	-	-	-	-
20-Jun-25	6.99	-	-	-	-	-
18-Jul-25	7.00	-	-	-	-	-
19-Sep-25	7.03	-	-	-	-	-
19-Dec-25	6.91	-	-	-	-	-
20-Mar-26	6.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.97	-	-	-	-	-

	Previous Close	34.79		29/04/25
	CELLNEX Close	35.19		29/04/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	35.23	-	-	-	-	-
20-Jun-25	35.28	35.37	35.37	35.37	4	310
18-Jul-25	35.34	-	-	-	-	-
19-Sep-25	35.45	-	-	-	-	-
19-Dec-25	35.55	-	-	-	-	-
20-Mar-26	35.69	-	-	-	-	-
19-Jun-26	35.46	-	-	-	-	-
18-Sep-26	35.60	-	-	-	-	-
18-Dec-26	35.38	-	-	-	-	-
19-Mar-27	35.53	-	-	-	-	-
18-Jun-27	35.30	-	-	-	-	-
17-Sep-27	35.47	-	-	-	-	-
17-Dec-27	35.26	-	-	-	-	-
16-Jun-28	35.20	-	-	-	-	-
15-Dec-28	35.17	-	-	-	-	-
15-Jun-29	35.13	-	-	-	-	-
21-Dec-29	35.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	35.23	-	-	-	-	-
20-Jun-25	35.28	-	-	-	-	-
18-Jul-25	35.34	-	-	-	-	-
19-Sep-25	35.45	-	-	-	-	-
19-Dec-25	35.55	-	-	-	-	-
20-Mar-26	35.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.19	-	-	-	-	-

	Previous Close	23.10		29/04/25
	CIE AUTOMOTIVE Close	23.10		29/04/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	23.12	-	-	-	-	-
20-Jun-25	23.17	-	-	-	-	-
19-Sep-25	22.78	-	-	-	-	260
19-Dec-25	22.87	-	-	-	-	-
20-Mar-26	22.41	-	-	-	-	-
19-Jun-26	22.49	-	-	-	-	-
18-Sep-26	22.03	-	-	-	-	-
18-Dec-26	22.11	-	-	-	-	-
19-Mar-27	21.63	-	-	-	-	-
18-Jun-27	21.73	-	-	-	-	-
17-Sep-27	21.26	-	-	-	-	-
17-Dec-27	21.36	-	-	-	-	-
16-Jun-28	20.98	-	-	-	-	-
15-Dec-28	20.60	-	-	-	-	-
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	23.12	-	-	-	-	-
20-Jun-25	23.17	-	-	-	-	-
19-Sep-25	22.78	-	-	-	-	-
19-Dec-25	22.87	-	-	-	-	-
20-Mar-26	22.41	-	-	-	-	-

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

	Previous Close	5.68		29/04/25
	COLONIAL Close	5.67		29/04/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.68	-	-	-	-	-
20-Jun-25	5.39	-	-	-	-	-
18-Jul-25	5.40	-	-	-	-	-
19-Sep-25	5.41	-	-	-	-	-
19-Dec-25	5.44	-	-	-	-	-
20-Mar-26	5.46	-	-	-	-	-
19-Jun-26	5.17	-	-	-	-	-
18-Sep-26	5.19	-	-	-	-	-
18-Dec-26	5.21	-	-	-	-	-
19-Mar-27	5.23	-	-	-	-	-
18-Jun-27	5.25	-	-	-	-	-
17-Sep-27	4.93	-	-	-	-	-
17-Dec-27	4.96	-	-	-	-	-
16-Jun-28	5.01	-	-	-	-	-
15-Dec-28	4.72	-	-	-	-	-
15-Jun-29	4.78	-	-	-	-	-
21-Dec-29	4.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.68	-	-	-	-	-
20-Jun-25	5.39	-	-	-	-	-
18-Jul-25	5.40	-	-	-	-	-
19-Sep-25	5.41	-	-	-	-	-
19-Dec-25	5.44	-	-	-	-	-
20-Mar-26	5.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.67	-	-	-	-	-

	Previous Close	0.27		29/04/25
	D. FELGUERA Close	0.26		29/04/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.26	-	-	-	-	-

	Previous Close	17.28		29/04/25
	EBRO FOODS Close	17.18		29/04/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.20	-	-	-	-	-
20-Jun-25	17.23	-	-	-	-	-
18-Jul-25	17.03	-	-	-	-	-
19-Sep-25	17.08	-	-	-	-	-
19-Dec-25	16.92	-	-	-	-	-
20-Mar-26	16.99	-	-	-	-	-
19-Jun-26	16.86	-	-	-	-	-
18-Sep-26	16.74	-	-	-	-	-
18-Dec-26	16.61	-	-	-	-	-
19-Mar-27	16.68	-	-	-	-	-
18-Jun-27	16.55	-	-	-	-	-
17-Sep-27	16.43	-	-	-	-	-
17-Dec-27	16.31	-	-	-	-	-
16-Jun-28	16.27	-	-	-	-	-
15-Dec-28	16.05	-	-	-	-	-
15-Jun-29	16.03	-	-	-	-	-
21-Dec-29	15.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.20	-	-	-	-	-
20-Jun-25	17.23	-	-	-	-	-
18-Jul-25	17.03	-	-	-	-	-
19-Sep-25	17.08	-	-	-	-	-
19-Dec-25	16.92	-	-	-	-	-
20-Mar-26	16.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.18	-	-	-	-	-

	Previous Close	13.41		29/04/25
	ENAGAS Close	13.54		29/04/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13.55	-	-	-	-	-
20-Jun-25	13.58	-	-	-	-	20
18-Jul-25	13.00	-	-	-	-	-
19-Sep-25	13.04	-	-	-	-	6
19-Dec-25	12.70	-	-	-	-	-
20-Mar-26	12.75	-	-	-	-	-
19-Jun-26	12.79	-	-	-	-	-
18-Sep-26	12.24	-	-	-	-	-
18-Dec-26	11.89	-	-	-	-	-
19-Mar-27	11.94	-	-	-	-	-
18-Jun-27	11.99	-	-	-	-	-
17-Sep-27	11.44	-	-	-	-	-
17-Dec-27	11.08	-	-	-	-	-
16-Jun-28	11.20	-	-	-	-	-
15-Dec-28	10.02	-	-	-	-	-
15-Jun-29	10.14	-	-	-	-	-
21-Dec-29	9.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13.55	-	-	-	-	-
20-Jun-25	13.58	-	-	-	-	-
18-Jul-25	13.00	-	-	-	-	-
19-Sep-25	13.04	-	-	-	-	-
19-Dec-25	12.70	-	-	-	-	-
20-Mar-26	12.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.54	-	-	-	-	-

	Previous Close	2.97		29/04/25
	ENCE Close	2.97		29/04/25

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	2.80	-	-	-	-	-
18-Dec-26	2.75	-	-	-	-	-
19-Mar-27	2.76	-	-	-	-	-
18-Jun-27	2.72	-	-	-	-	-
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	25.90		29/04/25
	ENDESA Close	26.27		29/04/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.30	-	-	-	-	-
20-Jun-25	26.35	-	-	-	-	76
18-Jul-25	25.57	-	-	-	-	-
19-Sep-25	25.66	-	-	-	-	-
19-Dec-25	25.76	-	-	-	-	5,000
20-Mar-26	25.34	-	-	-	-	-
19-Jun-26	25.43	-	-	-	-	-
18-Sep-26	24.70	-	-	-	-	-
18-Dec-26	24.79	-	-	-	-	-
19-Mar-27	24.36	-	-	-	-	-
18-Jun-27	24.46	-	-	-	-	-
17-Sep-27	23.71	-	-	-	-	-
17-Dec-27	23.83	-	-	-	-	-
16-Jun-28	23.51	-	-	-	-	-
15-Dec-28	22.88	-	-	-	-	-
15-Jun-29	22.56	-	-	-	-	-
21-Dec-29	21.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.30	-	-	-	-	-
20-Jun-25	26.35	-	-	-	-	-
18-Jul-25	25.57	-	-	-	-	-
19-Sep-25	25.66	-	-	-	-	-
19-Dec-25	25.76	-	-	-	-	-
20-Mar-26	25.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.27	-	-	-	-	-

	Previous Close	4.21		29/04/25
	FAES Close	4.21		29/04/25

FUTURES FAES

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

	Previous Close	10.68		29/04/25
	FCC Close	10.53		29/04/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.54	-	-	-	-	-
20-Jun-25	10.56	-	-	-	-	-
18-Jul-25	9.91	-	-	-	-	-
19-Sep-25	9.94	-	-	-	-	-
19-Dec-25	9.98	-	-	-	-	-
20-Mar-26	10.02	-	-	-	-	-
19-Jun-26	10.06	-	-	-	-	-
18-Sep-26	9.40	-	-	-	-	-
18-Dec-26	9.44	-	-	-	-	-
19-Mar-27	9.48	-	-	-	-	-
18-Jun-27	9.52	-	-	-	-	-
17-Sep-27	8.85	-	-	-	-	-
17-Dec-27	8.90	-	-	-	-	-
16-Jun-28	8.99	-	-	-	-	-
15-Dec-28	8.35	-	-	-	-	-
15-Jun-29	8.45	-	-	-	-	-
21-Dec-29	7.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.54	-	-	-	-	-
20-Jun-25	10.56	-	-	-	-	-
18-Jul-25	9.91	-	-	-	-	-
19-Sep-25	9.94	-	-	-	-	-
19-Dec-25	9.98	-	-	-	-	-
20-Mar-26	10.02	-	-	-	-	-

	Previous Close	13.58		29/04/25
	FCC INM Close	13.45		29/04/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.88	-	-	-	-	-
20-Mar-26	12.98	-	-	-	-	-

	Previous Close	42.23		29/04/25
	FERROVIAL Close	42.33		29/04/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	42.37	-	-	-	-	-
20-Jun-25	42.21	-	-	-	-	60
18-Jul-25	42.27	-	-	-	-	-
19-Sep-25	42.41	-	-	-	-	-
19-Dec-25	42.19	-	-	-	-	-
20-Mar-26	42.36	-	-	-	-	-
19-Jun-26	42.25	-	-	-	-	-
18-Sep-26	42.41	-	-	-	-	-
18-Dec-26	42.18	-	-	-	-	-
19-Mar-27	42.36	-	-	-	-	-
18-Jun-27	42.28	-	-	-	-	-
17-Sep-27	42.47	-	-	-	-	-
17-Dec-27	42.27	-	-	-	-	-
16-Jun-28	42.70	-	-	-	-	-
15-Dec-28	42.48	-	-	-	-	-
15-Jun-29	42.97	-	-	-	-	-
21-Dec-29	42.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	42.37	-	-	-	-	-
20-Jun-25	42.21	-	-	-	-	-
18-Jul-25	42.27	-	-	-	-	-
19-Sep-25	42.41	-	-	-	-	-
19-Dec-25	42.19	-	-	-	-	-
20-Mar-26	42.36	-	-	-	-	-
31-Dec-99	42.33	-	-	-	-	-

	Previous Close	20.24		29/04/25
	FLUIDRA Close	20.20		29/04/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	20.22	-	-	-	-	-
20-Jun-25	20.26	-	-	-	-	-
18-Jul-25	19.99	-	-	-	-	-
19-Sep-25	20.06	-	-	-	-	-
19-Dec-25	19.84	-	-	-	-	-
20-Mar-26	19.92	-	-	-	-	-
19-Jun-26	19.99	-	-	-	-	-
18-Sep-26	19.74	-	-	-	-	-
18-Dec-26	19.48	-	-	-	-	-
19-Mar-27	19.57	-	-	-	-	-
18-Jun-27	19.65	-	-	-	-	-
17-Sep-27	19.38	-	-	-	-	-
17-Dec-27	19.12	-	-	-	-	-
16-Jun-28	19.31	-	-	-	-	-
15-Dec-28	18.76	-	-	-	-	-
15-Jun-29	18.97	-	-	-	-	-
21-Dec-29	18.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	20.22	-	-	-	-	-
20-Jun-25	20.26	-	-	-	-	-
18-Jul-25	19.99	-	-	-	-	-
19-Sep-25	20.06	-	-	-	-	-
19-Dec-25	19.84	-	-	-	-	-
20-Mar-26	19.92	-	-	-	-	-

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

	Previous Close	49.00		29/04/25
	G.CATALANA O Close	49.05		29/04/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.05	-	-	-	-	-

	Previous Close	2.62		29/04/25
	GESTAMP Close	2.61		29/04/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.61	-	-	-	-	-

	Previous Close	49.10		29/04/25
	GRENERGY Close	50.00		29/04/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.00	-	-	-	-	-

	Previous Close	8.48		29/04/25
	GRIFOLS Close	8.36		29/04/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	8.37	-	-	-	-	-
20-Jun-25	8.39	-	-	-	-	58
18-Jul-25	8.40	-	-	-	-	-
19-Sep-25	8.43	-	-	-	-	-
19-Dec-25	8.46	-	-	-	-	-
20-Mar-26	8.49	-	-	-	-	-
19-Jun-26	8.53	-	-	-	-	-
18-Sep-26	8.56	-	-	-	-	-
18-Dec-26	8.49	-	-	-	-	-
19-Mar-27	8.53	-	-	-	-	-
18-Jun-27	8.46	-	-	-	-	-
17-Sep-27	8.50	-	-	-	-	-
17-Dec-27	8.55	-	-	-	-	-
16-Jun-28	8.43	-	-	-	-	-
15-Dec-28	8.52	-	-	-	-	-
15-Jun-29	8.42	-	-	-	-	-
21-Dec-29	8.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	8.37	-	-	-	-	-
20-Jun-25	8.39	-	-	-	-	-
18-Jul-25	8.40	-	-	-	-	-
19-Sep-25	8.43	-	-	-	-	-
19-Dec-25	8.46	-	-	-	-	-
20-Mar-26	8.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.36	-	-	-	-	-

	Previous Close	6.35		29/04/25
	GRIFOLS B Close	6.28		29/04/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.28	-	-	-	-	-

	Previous Close	3.10		29/04/25
	IAG Close	3.07		29/04/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.08	-	-	-	-	-
20-Jun-25	3.08	-	-	-	-	225
18-Jul-25	3.03	-	-	-	-	-
19-Sep-25	3.01	-	-	-	-	-
19-Dec-25	3.02	-	-	-	-	-
20-Mar-26	3.03	-	-	-	-	-
19-Jun-26	3.04	-	-	-	-	-
18-Sep-26	2.94	-	-	-	-	-
18-Dec-26	2.96	-	-	-	-	-
19-Mar-27	2.97	-	-	-	-	-
18-Jun-27	2.98	-	-	-	-	-
17-Sep-27	2.87	-	-	-	-	-
17-Dec-27	2.88	-	-	-	-	-
16-Jun-28	2.91	-	-	-	-	-
15-Dec-28	2.80	-	-	-	-	-
15-Jun-29	2.83	-	-	-	-	-
21-Dec-29	2.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.08	-	-	-	-	-
20-Jun-25	3.08	-	-	-	-	-
18-Jul-25	3.03	-	-	-	-	-
19-Sep-25	3.01	-	-	-	-	-
19-Dec-25	3.02	-	-	-	-	-
20-Mar-26	3.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.07	-	-	-	-	-

	Previous Close	15.60		29/04/25
	IBERDROLA Close	15.75		29/04/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	15.75	-	-	-	-	-
09-May-25	15.76	-	-	-	-	-
16-May-25	15.77	-	-	-	-	-
23-May-25	15.77	-	-	-	-	-
20-Jun-25	15.80	15.68	15.68	15.68	1	4,452
18-Jul-25	15.42	-	-	-	-	-
19-Sep-25	15.47	-	-	-	-	-
19-Dec-25	15.53	-	-	-	-	-
20-Mar-26	15.36	-	-	-	-	-
19-Jun-26	15.42	-	-	-	-	-
18-Sep-26	15.05	-	-	-	-	-
18-Dec-26	15.11	-	-	-	-	-
19-Mar-27	14.95	-	-	-	-	-
18-Jun-27	15.02	-	-	-	-	-
17-Sep-27	14.68	-	-	-	-	-
17-Dec-27	14.75	-	-	-	-	-
16-Jun-28	14.69	-	-	-	-	-
15-Dec-28	14.46	-	-	-	-	-
15-Jun-29	14.43	-	-	-	-	-
21-Dec-29	14.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	15.77	-	-	-	-	-
20-Jun-25	15.80	-	-	-	-	-
18-Jul-25	15.42	-	-	-	-	-
19-Sep-25	15.47	-	-	-	-	-
19-Dec-25	15.53	-	-	-	-	-
20-Mar-26	15.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.75	-	-	-	-	-

	Previous Close	48.55		29/04/25
	INDITEX Close	46.90		29/04/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	46.91	-	-	-	-	-
09-May-25	46.93	-	-	-	-	-
16-May-25	46.95	-	-	-	-	-
23-May-25	46.97	-	-	-	-	-
20-Jun-25	47.05	46.91	47.91	46.91	51	2,898
18-Jul-25	47.12	-	-	-	-	-
19-Sep-25	47.27	-	-	-	-	-
19-Dec-25	47.18	-	-	-	-	-
20-Mar-26	47.36	-	-	-	-	-
19-Jun-26	46.74	-	-	-	-	-
18-Sep-26	46.92	-	-	-	-	-
18-Dec-26	46.82	-	-	-	-	-
19-Mar-27	47.02	-	-	-	-	-
18-Jun-27	46.43	-	-	-	-	-
17-Sep-27	46.65	-	-	-	-	-
17-Dec-27	46.59	-	-	-	-	-
16-Jun-28	46.32	-	-	-	-	-
15-Dec-28	46.55	-	-	-	-	-
15-Jun-29	46.35	-	-	-	-	-
21-Dec-29	46.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	46.95	-	-	-	-	-
20-Jun-25	47.05	-	-	-	-	-
18-Jul-25	47.12	-	-	-	-	-
19-Sep-25	47.27	-	-	-	-	-
19-Dec-25	47.18	-	-	-	-	-
20-Mar-26	47.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.90	-	-	-	-	-

	Previous Close	27.00		29/04/25
	INDRA Close	27.26		29/04/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	27.29	-	-	-	-	-
20-Jun-25	27.35	-	-	-	-	98
18-Jul-25	27.14	-	-	-	-	-
19-Sep-25	27.22	-	-	-	-	-
19-Dec-25	27.34	-	-	-	-	-
20-Mar-26	27.44	-	-	-	-	-
19-Jun-26	27.55	-	-	-	-	-
18-Sep-26	27.40	-	-	-	-	-
18-Dec-26	27.51	-	-	-	-	-
19-Mar-27	27.62	-	-	-	-	-
18-Jun-27	27.74	-	-	-	-	-
17-Sep-27	27.51	-	-	-	-	-
17-Dec-27	27.65	-	-	-	-	-
16-Jun-28	27.92	-	-	-	-	-
15-Dec-28	27.85	-	-	-	-	-
15-Jun-29	28.16	-	-	-	-	-
21-Dec-29	28.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	27.29	-	-	-	-	-
20-Jun-25	27.35	-	-	-	-	-
18-Jul-25	27.14	-	-	-	-	-
19-Sep-25	27.22	-	-	-	-	-
19-Dec-25	27.34	-	-	-	-	-
20-Mar-26	27.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.26	-	-	-	-	-

	Previous Close	51.20		29/04/25
	LABORAT. ROVI Close	51.40		29/04/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	51.45	-	-	-	-	-
20-Jun-25	51.56	-	-	-	-	-
18-Jul-25	50.71	-	-	-	-	-
19-Sep-25	50.87	-	-	-	-	-
19-Dec-25	51.08	-	-	-	-	-
20-Mar-26	51.28	-	-	-	-	-
19-Jun-26	51.47	-	-	-	-	-
18-Sep-26	50.46	-	-	-	-	-
18-Dec-26	50.66	-	-	-	-	-
19-Mar-27	50.87	-	-	-	-	-
18-Jun-27	51.09	-	-	-	-	-
17-Sep-27	49.83	-	-	-	-	-
17-Dec-27	50.07	-	-	-	-	-
16-Jun-28	50.58	-	-	-	-	-
15-Dec-28	49.51	-	-	-	-	-
15-Jun-29	50.07	-	-	-	-	-
21-Dec-29	49.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	51.45	-	-	-	-	-
20-Jun-25	51.56	-	-	-	-	-
18-Jul-25	50.71	-	-	-	-	-
19-Sep-25	50.87	-	-	-	-	-
19-Dec-25	51.08	-	-	-	-	-
20-Mar-26	51.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.40	-	-	-	-	-

	Previous Close	1.28		29/04/25
	LINEA DIRECTA Close	1.30		29/04/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.30	-	-	-	-	-

	Previous Close	29.88		29/04/25
	LOGISTA Close	30.08		29/04/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.08	-	-	-	-	-

	Previous Close	3.15		29/04/25
	MAPFRE Close	3.15		29/04/25

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	-	-	-	-	10
18-Jul-25	3.07	-	-	-	-	-
19-Sep-25	3.08	-	-	-	-	-
19-Dec-25	3.02	-	-	-	-	-
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	3.02	-	-	-	-	-
20-Mar-26	3.04	-	-	-	-	-

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

	Previous Close	6.32		29/04/25
	MELIA HOTELS Close	6.29		29/04/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.29	-	-	-	-	-
20-Jun-25	6.30	-	-	-	-	-
18-Jul-25	6.15	-	-	-	-	-
19-Sep-25	6.17	-	-	-	-	-
19-Dec-25	6.20	-	-	-	-	-
20-Mar-26	6.22	-	-	-	-	-
19-Jun-26	6.25	-	-	-	-	-
18-Sep-26	6.09	-	-	-	-	-
18-Dec-26	6.11	-	-	-	-	-
19-Mar-27	6.14	-	-	-	-	-
18-Jun-27	6.17	-	-	-	-	-
17-Sep-27	6.00	-	-	-	-	-
17-Dec-27	6.03	-	-	-	-	-
16-Jun-28	6.09	-	-	-	-	-
15-Dec-28	5.96	-	-	-	-	-
15-Jun-29	6.03	-	-	-	-	-
21-Dec-29	5.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.29	-	-	-	-	-
20-Jun-25	6.30	-	-	-	-	-
18-Jul-25	6.15	-	-	-	-	-
19-Sep-25	6.17	-	-	-	-	-
19-Dec-25	6.20	-	-	-	-	-
20-Mar-26	6.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.29	-	-	-	-	-

	Previous Close	9.84		29/04/25
	MERLIN Close	9.88		29/04/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.63	-	-	-	-	-
20-Jun-25	9.65	-	-	-	-	-
18-Jul-25	9.66	-	-	-	-	-
19-Sep-25	9.69	-	-	-	-	-
19-Dec-25	9.55	-	-	-	-	-
20-Mar-26	9.59	-	-	-	-	-
19-Jun-26	9.33	-	-	-	-	-
18-Sep-26	9.37	-	-	-	-	-
18-Dec-26	9.15	-	-	-	-	-
19-Mar-27	9.18	-	-	-	-	-
18-Jun-27	8.91	-	-	-	-	-
17-Sep-27	8.96	-	-	-	-	-
17-Dec-27	8.74	-	-	-	-	-
16-Jun-28	8.52	-	-	-	-	-
15-Dec-28	8.35	-	-	-	-	-
15-Jun-29	8.14	-	-	-	-	-
21-Dec-29	7.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	9.63	-	-	-	-	-
20-Jun-25	9.65	-	-	-	-	-
18-Jul-25	9.66	-	-	-	-	-
19-Sep-25	9.69	-	-	-	-	-
19-Dec-25	9.55	-	-	-	-	-
20-Mar-26	9.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.88	-	-	-	-	-

	Previous Close	26.16		29/04/25
	NATURGY Close	26.30		29/04/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.33	-	-	-	-	-
20-Jun-25	26.38	-	-	-	-	92
19-Sep-25	26.01	-	-	-	-	55
19-Dec-25	25.61	-	-	-	-	-
20-Mar-26	25.71	-	-	-	-	-
19-Jun-26	25.14	-	-	-	-	-
18-Sep-26	24.76	-	-	-	-	-
18-Dec-26	24.38	-	-	-	-	-
19-Mar-27	24.48	-	-	-	-	-
18-Jun-27	23.85	-	-	-	-	-
17-Sep-27	23.51	-	-	-	-	-
17-Dec-27	23.17	-	-	-	-	-
16-Jun-28	22.79	-	-	-	-	-
15-Dec-28	22.01	-	-	-	-	-
15-Jun-29	21.80	-	-	-	-	-
21-Dec-29	20.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.33	-	-	-	-	-
20-Jun-25	26.38	-	-	-	-	-
19-Sep-25	26.01	-	-	-	-	-
19-Dec-25	25.61	-	-	-	-	-
20-Mar-26	25.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.30	-	-	-	-	-

	Previous Close	0.33		29/04/25
	OBRASCON HUARTE Close	0.32		29/04/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.32	-	-	-	-	-
16-May-25	0.32	-	-	-	-	-
20-Jun-25	0.32	-	-	-	-	-
20-Jun-25	0.32	-	-	-	-	-
18-Jul-25	0.32	-	-	-	-	-
18-Jul-25	0.32	-	-	-	-	-
19-Sep-25	0.32	-	-	-	-	-
19-Sep-25	0.32	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-
19-Jun-26	0.33	-	-	-	-	-
18-Sep-26	0.33	-	-	-	-	-
18-Dec-26	0.33	-	-	-	-	-
19-Mar-27	0.33	-	-	-	-	-
18-Jun-27	0.33	-	-	-	-	-
17-Sep-27	0.33	-	-	-	-	-
17-Dec-27	0.34	-	-	-	-	-
16-Jun-28	0.34	-	-	-	-	-
15-Dec-28	0.34	-	-	-	-	-
15-Jun-29	0.35	-	-	-	-	-
21-Dec-29	0.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.32	-	-	-	-	-
16-May-25	0.32	-	-	-	-	-
20-Jun-25	0.32	-	-	-	-	-
20-Jun-25	0.32	-	-	-	-	-
18-Jul-25	0.32	-	-	-	-	-
18-Jul-25	0.32	-	-	-	-	-
19-Sep-25	0.32	-	-	-	-	-
19-Sep-25	0.32	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.32	-	-	-	-	-

	Previous Close	71.80		29/04/25
	PHARMA MAR Close	72.10		29/04/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	72.17	-	-	-	-	-
20-Jun-25	72.33	-	-	-	-	-
18-Jul-25	71.64	-	-	-	-	-
19-Sep-25	71.87	-	-	-	-	-
19-Dec-25	72.16	-	-	-	-	-
20-Mar-26	72.45	-	-	-	-	-
19-Jun-26	72.72	-	-	-	-	-
18-Sep-26	72.34	-	-	-	-	-
18-Dec-26	72.63	-	-	-	-	-
19-Mar-27	72.93	-	-	-	-	-
18-Jun-27	73.25	-	-	-	-	-
17-Sep-27	72.94	-	-	-	-	-
17-Dec-27	73.29	-	-	-	-	-
16-Jun-28	74.03	-	-	-	-	-
15-Dec-28	74.16	-	-	-	-	-
15-Jun-29	75.00	-	-	-	-	-
21-Dec-29	75.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	72.17	-	-	-	-	-
20-Jun-25	72.33	-	-	-	-	-
18-Jul-25	71.64	-	-	-	-	-
19-Sep-25	71.87	-	-	-	-	-
19-Dec-25	72.16	-	-	-	-	-
20-Mar-26	72.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.10	-	-	-	-	-

	Previous Close	2.27		29/04/25
	PROSEGUR Close	2.36		29/04/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.36	-	-	-	-	-

	Previous Close	16.56		29/04/25
	PUIG Close	16.69		29/04/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.71	-	-	-	-	-
20-Jun-25	16.37	-	-	-	-	30
18-Jul-25	16.39	-	-	-	-	-
19-Sep-25	16.44	-	-	-	-	-
19-Dec-25	16.51	-	-	-	-	-
20-Mar-26	16.58	-	-	-	-	-
19-Jun-26	16.24	-	-	-	-	-
18-Sep-26	16.30	-	-	-	-	-
18-Dec-26	16.36	-	-	-	-	-
19-Mar-27	16.43	-	-	-	-	-
18-Jun-27	16.06	-	-	-	-	-
17-Sep-27	16.14	-	-	-	-	-
17-Dec-27	16.22	-	-	-	-	-
16-Jun-28	15.90	-	-	-	-	-
15-Dec-28	16.07	-	-	-	-	-
15-Jun-29	15.72	-	-	-	-	-
21-Dec-29	15.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.71	-	-	-	-	-
20-Jun-25	16.37	-	-	-	-	-
18-Jul-25	16.39	-	-	-	-	-
19-Sep-25	16.44	-	-	-	-	-
19-Dec-25	16.51	-	-	-	-	-
20-Mar-26	16.58	-	-	-	-	-

	Previous Close	19.28		29/04/25
	REDEIA Close	19.20		29/04/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	19.22	-	-	-	-	-
20-Jun-25	19.26	-	-	-	-	5
18-Jul-25	18.69	-	-	-	-	-
19-Sep-25	18.75	-	-	-	-	-
19-Dec-25	18.83	-	-	-	-	-
20-Mar-26	18.68	-	-	-	-	-
19-Jun-26	18.75	-	-	-	-	-
18-Sep-26	18.24	-	-	-	-	-
18-Dec-26	18.31	-	-	-	-	-
19-Mar-27	18.16	-	-	-	-	-
18-Jun-27	18.24	-	-	-	-	-
17-Sep-27	17.75	-	-	-	-	-
17-Dec-27	17.83	-	-	-	-	-
16-Jun-28	17.79	-	-	-	-	-
15-Dec-28	17.40	-	-	-	-	-
15-Jun-29	17.38	-	-	-	-	-
21-Dec-29	17.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	19.22	-	-	-	-	-
20-Jun-25	19.26	-	-	-	-	-
18-Jul-25	18.69	-	-	-	-	-
19-Sep-25	18.75	-	-	-	-	-
19-Dec-25	18.83	-	-	-	-	-
20-Mar-26	18.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.20	-	-	-	-	-

	Previous Close	10.77		29/04/25
	REPSOL Close	10.75		29/04/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	10.75	-	-	-	-	-
09-May-25	10.76	-	-	-	-	-
16-May-25	10.76	-	-	-	-	-
23-May-25	10.77	-	-	-	-	-
20-Jun-25	10.78	-	-	-	-	4,371
18-Jul-25	10.30	-	-	-	-	-
19-Sep-25	10.33	-	-	-	-	-
19-Dec-25	10.38	-	-	-	-	10,000
20-Mar-26	9.91	-	-	-	-	-
19-Jun-26	9.95	-	-	-	-	-
18-Sep-26	9.57	-	-	-	-	-
18-Dec-26	9.60	-	-	-	-	-
19-Mar-27	9.22	-	-	-	-	-
18-Jun-27	9.26	-	-	-	-	-
17-Sep-27	8.87	-	-	-	-	-
17-Dec-27	8.91	-	-	-	-	-
16-Jun-28	8.59	-	-	-	-	-
15-Dec-28	8.24	-	-	-	-	-
15-Jun-29	7.91	-	-	-	-	-
21-Dec-29	7.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.76	-	-	-	-	-
20-Jun-25	10.78	-	-	-	-	-
18-Jul-25	10.30	-	-	-	-	-
19-Sep-25	10.33	-	-	-	-	-
19-Dec-25	10.38	-	-	-	-	-
20-Mar-26	9.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.75	-	-	-	-	-

	Previous Close	3.24		29/04/25
	SACYR Close	3.21		29/04/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.21	-	-	-	-	-
20-Jun-25	3.22	-	-	-	-	5
18-Jul-25	3.23	-	-	-	-	-
19-Sep-25	3.15	-	-	-	-	-
19-Dec-25	3.16	-	-	-	-	-
20-Mar-26	3.11	-	-	-	-	-
19-Jun-26	3.12	-	-	-	-	-
18-Sep-26	3.05	-	-	-	-	-
18-Dec-26	3.06	-	-	-	-	-
19-Mar-27	3.00	-	-	-	-	-
18-Jun-27	3.02	-	-	-	-	-
17-Sep-27	2.95	-	-	-	-	-
17-Dec-27	2.96	-	-	-	-	-
16-Jun-28	2.92	-	-	-	-	-
15-Dec-28	2.87	-	-	-	-	-
15-Jun-29	2.84	-	-	-	-	-
21-Dec-29	2.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.21	-	-	-	-	-
20-Jun-25	3.22	-	-	-	-	-
18-Jul-25	3.23	-	-	-	-	-
19-Sep-25	3.15	-	-	-	-	-
19-Dec-25	3.16	-	-	-	-	-
20-Mar-26	3.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.21	-	-	-	-	-

	Previous Close	6.54		29/04/25
	SANTANDER Close	6.43		29/04/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	6.43	-	-	-	-	-
09-May-25	6.44	-	-	-	-	-
16-May-25	6.44	-	-	-	-	-
23-May-25	6.44	-	-	-	-	-
20-Jun-25	6.45	6.44	6.51	6.44	104	120,441
18-Jul-25	6.46	-	-	-	-	-
19-Sep-25	6.48	-	-	-	-	-
19-Dec-25	6.40	-	-	-	-	-
20-Mar-26	6.43	-	-	-	-	-
19-Jun-26	6.32	-	-	-	-	-
18-Sep-26	6.35	-	-	-	-	-
18-Dec-26	6.24	-	-	-	-	-
19-Mar-27	6.27	-	-	-	-	-
18-Jun-27	6.17	-	-	-	-	-
17-Sep-27	6.19	-	-	-	-	-
17-Dec-27	6.09	-	-	-	-	-
16-Jun-28	6.02	-	-	-	-	-
15-Dec-28	5.95	-	-	-	-	-
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	6.44	-	-	-	-	-
20-Jun-25	6.45	-	-	-	-	1,317,400
18-Jul-25	6.46	-	-	-	-	-
19-Sep-25	6.48	-	-	-	-	-
19-Dec-25	6.40	-	-	-	-	-
20-Mar-26	6.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.43	-	-	-	-	-

	Previous Close	6.84		29/04/25
	SOLARIA Close	6.75		29/04/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.75	-	-	-	-	-
20-Jun-25	6.77	-	-	-	-	-
18-Jul-25	6.78	-	-	-	-	-
19-Sep-25	6.80	-	-	-	-	-
19-Dec-25	6.83	-	-	-	-	-
20-Mar-26	6.85	-	-	-	-	-
19-Jun-26	6.88	-	-	-	-	-
18-Sep-26	6.91	-	-	-	-	-
18-Dec-26	6.93	-	-	-	-	-
19-Mar-27	6.96	-	-	-	-	-
18-Jun-27	6.99	-	-	-	-	-
17-Sep-27	7.03	-	-	-	-	-
17-Dec-27	7.06	-	-	-	-	-
16-Jun-28	7.13	-	-	-	-	-
15-Dec-28	7.21	-	-	-	-	-
15-Jun-29	7.29	-	-	-	-	-
21-Dec-29	7.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.75	-	-	-	-	-
20-Jun-25	6.77	-	-	-	-	-
18-Jul-25	6.78	-	-	-	-	-
19-Sep-25	6.80	-	-	-	-	-
19-Dec-25	6.83	-	-	-	-	-
20-Mar-26	6.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.75	-	-	-	-	-

	Previous Close	14.57		29/04/25
	TECNICAS REUNIDAS Close	14.59		29/04/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	14.61	-	-	-	-	-
20-Jun-25	14.64	-	-	-	-	-
18-Jul-25	14.58	-	-	-	-	-
19-Sep-25	14.63	-	-	-	-	-
19-Dec-25	14.69	-	-	-	-	-
20-Mar-26	14.66	-	-	-	-	-
19-Jun-26	14.72	-	-	-	-	-
18-Sep-26	14.65	-	-	-	-	-
18-Dec-26	14.71	-	-	-	-	-
19-Mar-27	14.60	-	-	-	-	-
18-Jun-27	14.66	-	-	-	-	-
17-Sep-27	14.54	-	-	-	-	-
17-Dec-27	14.61	-	-	-	-	-
16-Jun-28	14.57	-	-	-	-	-
15-Dec-28	14.53	-	-	-	-	-
15-Jun-29	14.50	-	-	-	-	-
21-Dec-29	14.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	14.61	-	-	-	-	-
20-Jun-25	14.64	-	-	-	-	-
18-Jul-25	14.58	-	-	-	-	-
19-Sep-25	14.63	-	-	-	-	-
19-Dec-25	14.69	-	-	-	-	-
20-Mar-26	14.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.59	-	-	-	-	-

	Previous Close	4.46		29/04/25
	TELEFONICA Close	4.48		29/04/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-May-25	4.48	-	-	-	-	-
09-May-25	4.48	-	-	-	-	-
16-May-25	4.49	-	-	-	-	15
23-May-25	4.49	-	-	-	-	-
20-Jun-25	4.35	4.35	4.35	4.35	5	1,468
18-Jul-25	4.35	-	-	-	-	-
19-Sep-25	4.37	-	-	-	-	-
19-Dec-25	4.23	-	-	-	-	30,000
20-Mar-26	4.25	-	-	-	-	-
19-Jun-26	4.13	-	-	-	-	-
18-Sep-26	4.15	-	-	-	-	-
18-Dec-26	4.03	-	-	-	-	-
19-Mar-27	4.04	-	-	-	-	-
18-Jun-27	3.94	-	-	-	-	-
17-Sep-27	3.96	-	-	-	-	-
17-Dec-27	3.85	-	-	-	-	-
16-Jun-28	3.77	-	-	-	-	-
15-Dec-28	3.69	-	-	-	-	-
15-Jun-29	3.60	-	-	-	-	-
21-Dec-29	3.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	4.49	-	-	-	-	-
20-Jun-25	4.35	-	-	-	-	-
18-Jul-25	4.35	-	-	-	-	-
19-Sep-25	4.37	-	-	-	-	-
19-Dec-25	4.23	-	-	-	-	-
20-Mar-26	4.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.48	-	-	-	-	-

	Previous Close	1.72		29/04/25
	UNICAJA Close	1.70		29/04/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1.70	-	-	-	-	-
20-Jun-25	1.70	-	-	-	-	-
18-Jul-25	1.71	-	-	-	-	-
19-Sep-25	1.71	-	-	-	-	-
19-Dec-25	1.66	-	-	-	-	-
20-Mar-26	1.67	-	-	-	-	-
19-Jun-26	1.60	-	-	-	-	-
18-Sep-26	1.61	-	-	-	-	-
18-Dec-26	1.55	-	-	-	-	-
19-Mar-27	1.56	-	-	-	-	-
18-Jun-27	1.49	-	-	-	-	-
17-Sep-27	1.50	-	-	-	-	-
17-Dec-27	1.45	-	-	-	-	-
16-Jun-28	1.39	-	-	-	-	-
15-Dec-28	1.40	-	-	-	-	-
15-Jun-29	1.28	-	-	-	-	-
21-Dec-29	1.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1.70	-	-	-	-	-
20-Jun-25	1.70	-	-	-	-	-
18-Jul-25	1.71	-	-	-	-	-
19-Sep-25	1.71	-	-	-	-	-
19-Dec-25	1.66	-	-	-	-	-
20-Mar-26	1.67	-	-	-	-	-

	Previous Close	96.40		29/04/25
	VIDRALA Close	96.00		29/04/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	96.10	-	-	-	-	-
20-Jun-25	96.30	-	-	-	-	-
18-Jul-25	96.02	-	-	-	-	-
19-Sep-25	96.33	-	-	-	-	-
19-Dec-25	96.73	-	-	-	-	-
20-Mar-26	96.01	-	-	-	-	-
19-Jun-26	96.37	-	-	-	-	-
18-Sep-26	96.32	-	-	-	-	-
18-Dec-26	96.70	-	-	-	-	-
19-Mar-27	95.91	-	-	-	-	-
18-Jun-27	96.33	-	-	-	-	-
17-Sep-27	96.33	-	-	-	-	-
17-Dec-27	96.80	-	-	-	-	-
16-Jun-28	96.56	-	-	-	-	-
15-Dec-28	97.13	-	-	-	-	-
15-Jun-29	97.01	-	-	-	-	-
21-Dec-29	97.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	96.10	-	-	-	-	-
20-Jun-25	96.30	-	-	-	-	-
18-Jul-25	96.02	-	-	-	-	-
19-Sep-25	96.33	-	-	-	-	-
19-Dec-25	96.73	-	-	-	-	-
20-Mar-26	96.01	-	-	-	-	-

	Previous Close	67.20		29/04/25
	VISCOFAN Close	62.60		29/04/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	62.66	-	-	-	-	-
20-Jun-25	62.14	-	-	-	-	-
18-Jul-25	62.24	-	-	-	-	-
19-Sep-25	62.44	-	-	-	-	-
19-Dec-25	61.09	-	-	-	-	-
20-Mar-26	61.32	-	-	-	-	-
19-Jun-26	60.87	-	-	-	-	-
18-Sep-26	61.10	-	-	-	-	-
18-Dec-26	61.34	-	-	-	-	-
19-Mar-27	59.86	-	-	-	-	-
18-Jun-27	59.40	-	-	-	-	-
17-Sep-27	59.68	-	-	-	-	-
17-Dec-27	59.97	-	-	-	-	-
16-Jun-28	58.01	-	-	-	-	-
15-Dec-28	58.64	-	-	-	-	-
15-Jun-29	56.73	-	-	-	-	-
21-Dec-29	55.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	62.66	-	-	-	-	-
20-Jun-25	62.14	-	-	-	-	-
18-Jul-25	62.24	-	-	-	-	-
19-Sep-25	62.44	-	-	-	-	-
19-Dec-25	61.09	-	-	-	-	-
20-Mar-26	61.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.60	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		29/04/25
	BBVA DIV Close	0.410		29/04/25

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	-		29/04/25
	BBVA DIV25 Close	-		29/04/25

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		29/04/25
	CAIXABANK DIV Close	0.286		29/04/25

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	-		29/04/25
	CAIXABANK DIV25 Close	-		29/04/25

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		29/04/25
	GAS NATURAL DIV Close	0.600		29/04/25

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	-		29/04/25
	GAS NATURAL DIV25 Close	-		29/04/25

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		29/04/25
	IBERDROLA DIV Close	0.231		29/04/25

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	-		29/04/25
	IBERDROLA DIV25 Close	-		29/04/25

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	-		29/04/25
	INDITEX DIV Close	0.840		29/04/25

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	-		29/04/25
	INDITEX DIV25 Close	-		29/04/25

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		29/04/25
	REPSOL DIV Close	0.475		29/04/25

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	-		29/04/25
	REPSOL DIV25 Close	-		29/04/25

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	-		29/04/25
	SANTANDER DIV Close	0.110		29/04/25

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	0.2530	-	-	-	-	50
17-Dec-27	0.2620	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		29/04/25
	SANTANDER DIV25 Close	-		29/04/25

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	0.2530	-	-	-	-	-
17-Dec-27	0.2620	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		29/04/25
	TELEFONICA DIV Close	-		29/04/25

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	-		29/04/25
	TELEFONICA DIV25 Close	-		29/04/25

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	-		29/04/25
	MINI IBEX-35 Close	-		29/04/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 12,400	971.00	-	-	-	25.58	1.00	-	3
May-25 w1 12,500	871.00	-	-	-	24.97	1.00	-	3
May-25 w1 12,600	771.00	-	-	-	24.36	1.00	-	1
May-25 w1 12,650	721.00	-	-	-	24.06	0.99	-	1
May-25 w1 13,000	380.00	-	-	-	21.93	0.92	-	1
May-25 w1 13,100	290.00	-	-	-	21.32	0.86	-	14
May-25 w1 13,125	269.00	-	-	-	21.17	0.83	-	1
May-25 w1 13,150	248.00	-	-	-	21.01	0.81	-	2
May-25 w1 13,200	208.00	-	-	-	20.71	0.75	-	5
May-25 w1 13,250	171.00	-	-	-	20.41	0.69	-	2
May-25 w1 13,275	154.00	125.00	125.00	125.00	20.25	0.65	1	1
May-25 w1 13,300	137.00	115.00	115.00	115.00	20.10	0.62	1	15
May-25 w1 13,325	122.00	111.00	111.00	90.00	19.95	0.58	2	-
May-25 w1 13,350	107.00	-	-	-	19.80	0.54	-	1
May-25 w1 13,375	94.00	-	-	-	19.66	0.50	-	1
May-25 w1 13,400	82.00	-	-	-	19.60	0.46	-	5
May-25 w1 13,425	71.00	49.00	49.00	49.00	19.54	0.41	1	2
May-25 w1 13,450	61.00	-	-	-	19.47	0.37	-	2
May-25 w1 13,475	52.00	-	-	-	19.41	0.33	-	5
May-25 w1 13,500	44.00	26.00	26.00	26.00	19.35	0.30	1	2
May-25 w1 13,550	31.00	21.00	21.00	21.00	19.22	0.23	2	5
May-25 w1 13,600	21.00	-	-	-	19.10	0.17	-	2
May-25 w2 12,500	882.00	-	-	-	22.21	0.97	-	1
May-25 w2 12,750	643.00	-	-	-	20.71	0.92	-	2
May-25 w2 12,800	596.00	-	-	-	20.41	0.90	-	1
May-25 w2 13,000	419.00	-	-	-	19.21	0.82	-	7
May-25 w2 13,050	377.00	-	-	-	18.91	0.79	-	1
May-25 w2 13,300	195.00	-	-	-	17.41	0.58	-	3
May-25 w2 13,400	139.00	140.00	140.00	140.00	16.89	0.48	1	1
May-25 w2 13,450	115.00	121.00	121.00	121.00	16.77	0.43	1	1
May-25 w2 13,700	37.00	-	-	-	16.14	0.19	-	1
May-25 w2 13,800	21.00	17.00	17.00	17.00	15.89	0.12	1	2
May-25 10,400	2,978.00	-	-	-	34.01	1.00	-	2
May-25 10,700	2,679.00	-	-	-	32.24	1.00	-	1
May-25 10,800	2,579.00	-	-	-	31.66	1.00	-	4
May-25 11,100	2,279.00	-	-	-	29.89	1.00	-	1
May-25 11,400	1,980.00	-	-	-	28.13	0.99	-	1
May-25 11,600	1,781.00	-	-	-	26.95	0.99	-	3
May-25 11,700	1,682.00	-	-	-	26.36	0.99	-	1
May-25 11,900	1,484.00	-	-	-	25.19	0.98	-	2
May-25 12,000	1,385.00	-	-	-	24.60	0.98	-	18
May-25 12,100	1,287.00	-	-	-	24.01	0.97	-	2
May-25 12,150	1,238.00	1,216.00	1,216.00	1,216.00	23.72	0.97	1	1
May-25 12,200	1,189.00	-	-	-	23.43	0.97	-	10
May-25 12,300	1,092.00	1,040.00	1,040.00	1,040.00	22.84	0.96	2	10
May-25 12,400	996.00	-	-	-	22.25	0.94	-	4
May-25 12,500	901.00	-	-	-	21.66	0.93	-	13
May-25 12,550	854.00	-	-	-	21.37	0.92	-	1
May-25 12,600	807.00	815.00	815.00	815.00	21.07	0.91	1	7
May-25 12,700	715.00	689.00	689.00	689.00	20.49	0.88	4	14
May-25 12,750	670.00	-	-	-	20.19	0.87	-	4
May-25 12,800	626.00	602.00	602.00	602.00	19.90	0.85	1	10
May-25 12,850	582.00	-	-	-	19.60	0.83	-	4
May-25 12,900	539.00	-	-	-	19.31	0.81	-	8
May-25 12,950	497.00	498.00	498.00	498.00	19.02	0.79	1	2
May-25 13,000	456.00	-	-	-	18.72	0.77	-	31
May-25 13,100	378.00	375.00	375.00	359.00	18.13	0.71	4	22
May-25 13,150	341.00	-	-	-	17.84	0.68	-	4
May-25 13,200	305.00	-	-	-	17.55	0.65	-	11
May-25 13,250	271.00	-	-	-	17.25	0.61	-	6
May-25 13,300	239.00	250.00	250.00	250.00	16.96	0.57	1	16
May-25 13,350	209.00	205.00	205.00	200.00	16.66	0.53	3	14
May-25 13,400	182.00	176.00	178.00	176.00	16.44	0.49	3	10
May-25 13,450	157.00	-	-	-	16.31	0.45	-	12
May-25 13,500	135.00	124.00	145.00	124.00	16.19	0.41	20	158
May-25 13,550	115.00	105.00	105.00	92.00	16.07	0.37	4	7
May-25 13,600	97.00	85.00	120.00	85.00	15.95	0.33	8	33
May-25 13,650	81.00	77.00	77.00	77.00	15.83	0.29	1	2
May-25 13,700	67.00	-	-	-	15.71	0.25	-	14
May-25 13,750	55.00	43.00	43.00	40.00	15.59	0.22	3	30
May-25 13,800	45.00	-	-	-	15.47	0.18	-	66
May-25 13,850	36.00	-	-	-	15.35	0.15	-	1
May-25 13,900	28.00	-	-	-	15.23	0.13	-	1
May-25 14,000	17.00	25.00	25.00	25.00	14.99	0.09	1	13
May-25 14,100	9.00	-	-	-	14.74	0.05	-	1
May-25 w4 13,500	169.00	195.00	195.00	195.00	16.07	0.42	1	1
May-25 w4 14,000	31.00	23.00	23.00	23.00	14.89	0.12	1	1
Jun-25 7,400	5,967.00	-	-	-	44.54	1.00	-	13
Jun-25 7,600	5,768.00	-	-	-	43.59	1.00	-	2
Jun-25 7,700	5,668.00	-	-	-	43.11	1.00	-	25
Jun-25 7,800	5,569.00	-	-	-	42.64	1.00	-	11
Jun-25 7,900	5,469.00	-	-	-	42.16	1.00	-	1
Jun-25 8,000	5,369.00	-	-	-	41.69	1.00	-	3
Jun-25 9,000	4,373.00	-	-	-	36.93	0.99	-	3
Jun-25 9,400	3,975.00	-	-	-	35.03	0.99	-	1
Jun-25 10,200	3,181.00	-	-	-	31.22	0.99	-	1
Jun-25 10,600	2,786.00	-	-	-	29.32	0.98	-	1
Jun-25 11,000	2,393.00	-	-	-	27.42	0.97	-	12
Jun-25 11,100	2,295.00	-	-	-	26.94	0.97	-	1
Jun-25 11,200	2,198.00	-	-	-	26.47	0.96	-	11
Jun-25 11,300	2,101.00	-	-	-	25.99	0.96	-	3
Jun-25 11,400	2,004.00	-	-	-	25.52	0.95	-	6
Jun-25 11,500	1,908.00	-	-	-	25.04	0.95	-	39
Jun-25 11,700	1,716.00	-	-	-	24.09	0.93	-	6
Jun-25 11,800	1,622.00	-	-	-	23.61	0.92	-	5
Jun-25 11,900	1,528.00	-	-	-	23.14	0.91	-	4
Jun-25 12,000	1,434.00	-	-	-	22.66	0.90	-	17
Jun-25 12,100	1,342.00	-	-	-	22.19	0.89	-	5
Jun-25 12,200	1,251.00	-	-	-	21.71	0.88	-	5
Jun-25 12,300	1,161.00	-	-	-	21.24	0.86	-	9
Jun-25 12,350	1,116.00	1,062.00	1,062.00	1,062.00	21.00	0.85	2	2
Jun-25 12,400	1,072.00	-	-	-	20.76	0.84	-	13
Jun-25 12,500	985.00	-	-	-	20.28	0.82	-	16
Jun-25 12,600	900.00	-	-	-	19.81	0.80	-	10
Jun-25 12,650	858.00	-	-	-	19.57	0.78	-	1
Jun-25 12,700	817.00	-	-	-	19.33	0.77	-	74
Jun-25 12,750	776.00	-	-	-	19.09	0.76	-	100
Jun-25 12,800	736.00	737.00	800.00	737.00	18.86	0.74	2	17
Jun-25 12,850	696.00	-	-	-	18.62	0.73	-	3
Jun-25 12,900	657.00	-	-	-	18.38	0.71	-	13
Jun-25 13,000	582.00	562.00	635.00	562.00	17.91	0.68	21	54
Jun-25 13,050	545.00	-	-	-	17.67	0.66	-	6
Jun-25 13,100	510.00	500.00	500.00	500.00	17.43	0.64	1	4
Jun-25 13,200	441.00	406.00	420.00	406.00	16.95	0.60	2	5
Jun-25 13,250	409.00	-	-	-	16.72	0.57	-	9
Jun-25 13,300	377.00	-	-	-	16.48	0.55	-	17
Jun-25 13,350	346.00	325.00	325.00	325.00	16.24	0.53	1	1
Jun-25 13,400	318.00	325.00	325.00	285.00	16.03	0.50	8	55
Jun-25 13,500	267.00	255.00	255.00	255.00	15.76	0.45	1	31
Jun-25 13,550	243.00	229.00	229.00	229.00	15.63	0.43	2	2
Jun-25 13,600	221.00	205.00	205.00	205.00	15.49	0.40	1	40
Jun-25 13,650	200.00	-	-	-	15.36	0.38	-	100
Jun-25 13,700	180.00	160.00	160.00	160.00	15.23	0.35	2	15
Jun-25 13,750	161.00	-	-	-	15.09	0.33	-	1
Jun-25 13,800	144.00	-	-	-	14.96	0.31	-	12
Jun-25 13,850	128.00	110.00	110.00	110.00	14.82	0.28	1	3
Jun-25 13,900	113.00	-	-	-	14.69	0.26	-	3
Jun-25 14,000	87.00	-	-	-	14.42	0.21	-	36
Jun-25 14,050	76.00	-	-	-	14.28	0.19	-	3
Jun-25 14,100	65.00	-	-	-	14.15	0.17	-	2
Jun-25 14,200	48.00	-	-	-	13.88	0.14	-	1
Jun-25 14,300	34.00	-	-	-	13.61	0.11	-	3
Jun-25 14,500	16.00	17.00	17.00	17.00	13.07	0.06	5	5
Jul-25 13,200	469.00	440.00	440.00	440.00	17.01	0.55	1	1
Jul-25 13,750	201.00	198.00	198.00	198.00	15.30	0.33	1	1
Jul-25 13,800	183.00	178.00	178.00	178.00	15.16	0.31	1	1
Jul-25 14,000	122.00	115.00	115.00	115.00	14.60	0.23	3	3
Sep-25 7,000	6,274.00	-	-	-	40.21	0.99	-	1
Sep-25 8,000	5,289.00	-	-	-	36.34	0.98	-	7
Sep-25 9,000	4,309.00	-	-	-	32.46	0.97	-	1
Sep-25 9,300	4,018.00	-	-	-	31.29	0.96	-	1
Sep-25 9,400	3,921.00	-	-	-	30.91	0.96	-	2
Sep-25 9,600	3,727.00	-	-	-	30.13	0.96	-	1
Sep-25 10,000	3,342.00	-	-	-	28.58	0.95	-	1
Sep-25 10,400	2,962.00	-	-	-	27.03	0.93	-	1
Sep-25 10,500	2,867.00	-	-	-	26.64	0.93	-	1
Sep-25 10,800	2,586.00	-	-	-	25.47	0.91	-	1
Sep-25 11,000	2,400.00	-	-	-	24.70	0.90	-	4
Sep-25 11,300	2,126.00	-	-	-	23.54	0.87	-	32
Sep-25 11,400	2,035.00	-	-	-	23.15	0.87	-	2
Sep-25 11,500	1,946.00	-	-	-	22.76	0.86	-	4
Sep-25 11,600	1,857.00	-	-	-	22.37	0.85	-	2
Sep-25 11,700	1,768.00	-	-	-	21.98	0.84	-	1
Sep-25 11,800	1,681.00	-	-	-	21.60	0.82	-	3
Sep-25 11,900	1,594.00	-	-	-	21.21	0.81	-	2
Sep-25 12,000	1,509.00	-	-	-	20.82	0.80	-	28
Sep-25 12,200	1,341.00	-	-	-	20.04	0.77	-	3
Sep-25 12,300	1,259.00	-	-	-	19.66	0.75	-	1
Sep-25 12,400	1,178.00	-	-	-	19.27	0.74	-	1
Sep-25 12,500	1,099.00	-	-	-	18.88	0.72	-	5
Sep-25 12,600	1,021.00	-	-	-	18.49	0.70	-	5
Sep-25 12,700	945.00	-	-	-	18.10	0.68	-	1
Sep-25 12,800	871.00	-	-	-	17.72	0.65	-	8
Sep-25 12,900	799.00	-	-	-	17.33	0.63	-	2
Sep-25 13,000	729.00	720.00	720.00	720.00	16.94	0.61	1	19
Sep-25 13,100	661.00	-	-	-	16.55	0.58	-	1
Sep-25 13,200	596.00	-	-	-	16.17	0.55	-	2
Sep-25 13,400	479.00	-	-	-	15.55	0.49	-	22
Sep-25 13,500	429.00	-	-	-	15.35	0.46	-	7
Sep-25 13,600	382.00	-	-	-	15.16	0.43	-	11
Sep-25 13,700	338.00	355.00	355.00	355.00	14.97	0.40	1	3
Sep-25 13,800	297.00	-	-	-	14.78	0.37	-	22
Sep-25 13,900	259.00	268.00	268.00	268.00	14.58	0.34	1	1
Sep-25 14,000	225.00	220.00	220.00	204.00	14.39	0.30	4	17
Sep-25 14,100	193.00	179.00	179.00	179.00	14.20	0.28	1	2
Sep-25 14,200	165.00	-	-	-	14.00	0.25	-	25
Sep-25 14,300	139.00	130.00	130.00	130.00	13.81	0.22	1	1
Sep-25 14,400	117.00	-	-	-	13.62	0.19	-	1
Sep-25 14,500	97.00	-	-	-	13.43	0.17	-	1
Dec-25 6,600	6,572.00	-	-	-	37.84	0.98	-	3
Dec-25 7,300	5,889.00	-	-	-	35.56	0.97	-	39
Dec-25 7,400	5,791.00	-	-	-	35.24	0.97	-	35
Dec-25 7,500	5,694.00	-	-	-	34.91	0.97	-	36
Dec-25 7,600	5,597.00	-	-	-	34.59	0.97	-	31
Dec-25 8,400	4,824.00	-	-	-	31.99	0.96	-	1
Dec-25 8,600	4,633.00	-	-	-	31.34	0.96	-	5,000
Dec-25 9,000	4,251.00	-	-	-	30.04	0.95	-	400
Dec-25 9,400	3,873.00	-	-	-	28.74	0.93	-	1
Dec-25 9,500	3,779.00	-	-	-	28.42	0.93	-	20
Dec-25 9,600	3,685.00	-	-	-	28.09	0.93	-	20
Dec-25 9,800	3,499.00	-	-	-	27.44	0.92	-	1
Dec-25 10,000	3,314.00	-	-	-	26.80	0.91	-	1
Dec-25 10,100	3,221.00	-	-	-	26.47	0.90	-	1
Dec-25 10,200	3,130.00	-	-	-	26.15	0.90	-	2
Dec-25 10,400	2,947.00	-	-	-	25.50	0.89	-	1
Dec-25 10,600	2,766.00	-	-	-	24.85	0.88	-	18,000
Dec-25 10,800	2,588.00	-	-	-	24.20	0.86	-	32
Dec-25 11,000	2,411.00	-	-	-	23.55	0.85	-	10,003
Dec-25 11,100	2,323.00	-	-	-	23.22	0.84	-	1,500
Dec-25 11,200	2,236.00	-	-	-	22.90	0.83	-	1,000
Dec-25 11,300	2,150.00	-	-	-	22.57	0.82	-	6,001
Dec-25 11,400	2,065.00	-	-	-	22.25	0.81	-	15,002
Dec-25 11,500	1,980.00	-	-	-	21.92	0.80	-	1,506
Dec-25 11,600	1,896.00	-	-	-	21.60	0.79	-	11,001
Dec-25 11,700	1,812.00	-	-	-	21.27	0.78	-	5
Dec-25 11,800	1,730.00	-	-	-	20.95	0.77	-	3,001
Dec-25 11,900	1,649.00	-	-	-	20.62	0.76	-	5,022
Dec-25 12,000	1,569.00	-	-	-	20.30	0.74	-	24
Dec-25 12,200	1,411.00	-	-	-	19.65	0.72	-	2
Dec-25 12,300	1,334.00	-	-	-	19.33	0.70	-	9
Dec-25 12,400	1,258.00	-	-	-	19.00	0.68	-	15
Dec-25 12,500	1,184.00	-	-	-	18.68	0.67	-	2
Dec-25 12,600	1,111.00	-	-	-	18.35	0.65	-	1
Dec-25 12,800	970.00	-	-	-	17.70	0.61	-	4
Dec-25 12,900	902.00	-	-	-	17.38	0.59	-	9
Dec-25 13,000	836.00	-	-	-	17.05	0.57	-	25
Dec-25 13,100	772.00	-	-	-	16.73	0.55	-	4
Dec-25 13,200	709.00	-	-	-	16.40	0.53	-	3
Dec-25 13,300	652.00	-	-	-	16.16	0.51	-	21
Dec-25 13,400	600.00	-	-	-	15.98	0.48	-	8
Dec-25 13,500	551.00	-	-	-	15.80	0.46	-	9
Dec-25 13,600	503.00	-	-	-	15.62	0.44	-	9
Dec-25 13,700	458.00	-	-	-	15.44	0.41	-	21
Dec-25 13,900	375.00	-	-	-	15.08	0.36	-	1
Dec-25 14,000	337.00	315.00	315.00	315.00	14.89	0.34	1	8
Dec-25 14,100	302.00	-	-	-	14.71	0.32	-	4
Dec-25 14,200	269.00	-	-	-	14.53	0.29	-	20
Dec-25 14,400	210.00	-	-	-	14.17	0.25	-	1
Dec-25 14,500	184.00	165.00	165.00	162.00	13.99	0.22	2	7
Dec-25 14,600	160.00	-	-	-	13.81	0.20	-	20
Dec-25 14,700	138.00	-	-	-	13.63	0.18	-	2
Dec-25 14,800	118.00	-	-	-	13.44	0.16	-	20
Mar-26 9,000	4,257.00	-	-	-	28.30	0.93	-	5
Mar-26 10,100	3,251.00	-	-	-	25.11	0.88	-	1
Mar-26 10,500	2,896.00	-	-	-	23.95	0.86	-	1
Mar-26 12,400	1,345.00	-	-	-	18.44	0.66	-	1
Mar-26 12,800	1,064.00	-	-	-	17.28	0.60	-	1
Mar-26 12,900	997.00	-	-	-	16.99	0.58	-	1
Mar-26 13,000	933.00	978.00	1,016.00	973.00	16.71	0.57	20	21
Mar-26 13,600	600.00	-	-	-	15.41	0.45	-	2
Mar-26 13,700	554.00	-	-	-	15.24	0.43	-	1
Mar-26 14,300	319.00	-	-	-	14.21	0.30	-	1
Mar-26 14,500	257.00	-	-	-	13.87	0.26	-	1
Jun-26 11,400	2,071.00	-	-	-	20.90	0.75	-	32
Jun-26 14,900	171.00	-	-	-	12.93	0.18	-	2
Sep-26 12,200	1,492.00	-	-	-	18.50	0.64	-	32
Dec-26 8,300	4,654.00	-	-	-	27.84	0.90	-	655
Dec-26 8,600	4,388.00	-	-	-	27.12	0.89	-	1,250
Dec-26 10,500	2,786.00	-	-	-	22.60	0.78	-	30
Dec-26 12,200	1,522.00	-	-	-	18.56	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	-	-	-	-	31.23	-	-	2
May-25 w1 12,000	-	-	-	-	30.01	-	-	11
May-25 w1 12,050	-	-	-	-	29.71	-	-	2
May-25 w1 12,100	-	-	-	-	29.40	-	-	2
May-25 w1 12,350	-	-	-	-	27.88	-	-	1
May-25 w1 12,400	-	-	-	-	27.58	-	-	11
May-25 w1 12,500	-	-	-	-	26.97	-	-	2
May-25 w1 12,550	-	-	-	-	26.66	-	-	1
May-25 w1 12,600	1.00	-	-	-	26.36	-0.01	-	2
May-25 w1 12,700	2.00	-	-	-	25.75	-0.01	-	1
May-25 w1 12,750	2.00	-	-	-	25.45	-0.02	-	1
May-25 w1 12,800	3.00	10.00	10.00	10.00	25.14	-0.03	1	3
May-25 w1 12,850	5.00	-	-	-	24.84	-0.04	-	1
May-25 w1 12,900	7.00	-	-	-	24.54	-0.05	-	1
May-25 w1 12,950	10.00	-	-	-	24.23	-0.07	-	1
May-25 w1 13,000	13.00	24.00	24.00	24.00	23.93	-0.10	2	4
May-25 w1 13,025	16.00	-	-	-	23.77	-0.11	-	1
May-25 w1 13,050	19.00	-	-	-	23.62	-0.13	-	1
May-25 w1 13,075	22.00	28.00	28.00	21.00	23.47	-0.15	2	2
May-25 w1 13,100	25.00	-	-	-	23.32	-0.17	-	2
May-25 w1 13,150	34.00	-	-	-	23.01	-0.21	-	2
May-25 w1 13,175	39.00	-	-	-	22.86	-0.24	-	1
May-25 w1 13,200	45.00	40.00	40.00	40.00	22.71	-0.26	1	10
May-25 w1 13,225	51.00	-	-	-	22.56	-0.29	-	4
May-25 w1 13,250	59.00	-	-	-	22.41	-0.32	-	2
May-25 w1 13,275	67.00	63.00	75.00	63.00	22.25	-0.36	2	1
May-25 w1 13,300	76.00	74.00	74.00	74.00	22.10	-0.39	1	1
May-25 w1 13,325	85.00	101.00	101.00	101.00	21.95	-0.43	1	2
May-25 w1 13,375	108.00	-	-	-	21.66	-0.50	-	1
May-25 w1 13,400	120.00	100.00	100.00	100.00	21.60	-0.54	5	5
May-25 w1 13,425	134.00	-	-	-	21.54	-0.58	-	7
May-25 w2 12,000	1.00	-	-	-	26.21	-0.01	-	2
May-25 w2 12,250	3.00	-	-	-	24.71	-0.02	-	2
May-25 w2 12,400	5.00	-	-	-	23.81	-0.03	-	1
May-25 w2 12,550	10.00	-	-	-	22.91	-0.05	-	1
May-25 w2 12,600	12.00	-	-	-	22.61	-0.05	-	1
May-25 w2 12,700	17.00	-	-	-	22.01	-0.08	-	2
May-25 w2 12,750	20.00	-	-	-	21.71	-0.09	-	1
May-25 w2 12,800	24.00	28.00	28.00	28.00	21.41	-0.11	1	1
May-25 w2 12,850	29.00	-	-	-	21.11	-0.12	-	1
May-25 w2 12,900	35.00	-	-	-	20.81	-0.14	-	2
May-25 w2 12,950	41.00	-	-	-	20.51	-0.17	-	1
May-25 w2 13,000	49.00	-	-	-	20.21	-0.19	-	1
May-25 w2 13,050	58.00	-	-	-	19.91	-0.22	-	2
May-25 w2 13,100	69.00	75.00	75.00	75.00	19.61	-0.26	1	4
May-25 w2 13,150	81.00	88.00	88.00	88.00	19.31	-0.29	1	3
May-25 w2 13,200	94.00	85.00	85.00	85.00	19.01	-0.33	1	1
May-25 w2 13,250	110.00	-	-	-	18.71	-0.37	-	2
May-25 w2 13,350	148.00	-	-	-	18.11	-0.47	-	1
May-25 w2 13,450	198.00	-	-	-	17.77	-0.57	-	2
May-25 10,000	-	-	-	-	36.86	-	-	1
May-25 10,600	-	-	-	-	33.33	-	-	1
May-25 10,800	-	-	-	-	32.16	-	-	53
May-25 11,000	-	-	-	-	30.98	-	-	3
May-25 11,100	1.00	-	-	-	30.39	-	-	5
May-25 11,200	1.00	-	-	-	29.80	-	-	22
May-25 11,300	1.00	-	-	-	29.22	-	-	51
May-25 11,500	2.00	-	-	-	28.04	-0.01	-	5
May-25 11,550	2.00	-	-	-	27.75	-0.01	-	6
May-25 11,600	2.00	-	-	-	27.45	-0.01	-	39
May-25 11,650	2.00	-	-	-	27.16	-0.01	-	7
May-25 11,700	3.00	-	-	-	26.86	-0.01	-	8
May-25 11,750	3.00	-	-	-	26.57	-0.01	-	1
May-25 11,800	3.00	-	-	-	26.28	-0.01	-	9
May-25 11,850	4.00	-	-	-	25.98	-0.01	-	1
May-25 11,900	5.00	-	-	-	25.69	-0.02	-	1
May-25 11,950	5.00	-	-	-	25.39	-0.02	-	5
May-25 12,000	6.00	-	-	-	25.10	-0.02	-	18
May-25 12,100	8.00	-	-	-	24.51	-0.03	-	6
May-25 12,150	9.00	-	-	-	24.22	-0.03	-	1
May-25 12,200	10.00	-	-	-	23.93	-0.04	-	17
May-25 12,250	11.00	16.00	16.00	16.00	23.63	-0.04	1	4
May-25 12,300	13.00	-	-	-	23.34	-0.05	-	15
May-25 12,350	15.00	-	-	-	23.04	-0.05	-	1
May-25 12,400	17.00	-	-	-	22.75	-0.06	-	25
May-25 12,450	19.00	24.00	24.00	23.00	22.46	-0.07	3	74
May-25 12,500	22.00	27.00	33.00	27.00	22.16	-0.07	4	20
May-25 12,550	25.00	-	-	-	21.87	-0.08	-	1
May-25 12,600	29.00	34.00	34.00	34.00	21.57	-0.10	1	14
May-25 12,650	33.00	32.00	32.00	32.00	21.28	-0.11	2	9
May-25 12,700	37.00	49.00	49.00	49.00	20.99	-0.12	1	12
May-25 12,750	42.00	40.00	40.00	40.00	20.69	-0.14	2	7
May-25 12,800	48.00	57.00	57.00	49.00	20.40	-0.15	3	12
May-25 12,850	55.00	-	-	-	20.10	-0.17	-	2
May-25 12,900	62.00	68.00	68.00	63.00	19.81	-0.19	3	25
May-25 12,950	70.00	72.00	73.00	68.00	19.52	-0.21	12	14
May-25 13,000	80.00	93.00	93.00	72.00	19.22	-0.24	5	38
May-25 13,050	90.00	-	-	-	18.93	-0.26	-	1
May-25 13,100	102.00	-	-	-	18.63	-0.29	-	9
May-25 13,150	115.00	107.00	107.00	105.00	18.34	-0.32	4	5
May-25 13,200	130.00	-	-	-	18.05	-0.36	-	11
May-25 13,250	146.00	-	-	-	17.75	-0.39	-	2
May-25 13,300	164.00	-	-	-	17.46	-0.43	-	30
May-25 13,350	183.00	177.00	177.00	177.00	17.16	-0.47	1	3
May-25 13,400	206.00	-	-	-	16.94	-0.51	-	6
May-25 13,450	231.00	-	-	-	16.81	-0.55	-	1
May-25 13,500	259.00	-	-	-	16.69	-0.59	-	6
May-25 13,750	428.00	420.00	420.00	420.00	16.09	-0.78	1	1
May-25 13,800	467.00	-	-	-	15.97	-0.81	-	28
May-25 13,850	507.00	491.00	491.00	491.00	15.85	-0.84	5	5
May-25 w4 12,900	86.00	94.00	94.00	94.00	19.17	-0.22	1	1
May-25 w4 13,150	143.00	137.00	137.00	137.00	17.71	-0.34	1	1
May-25 w4 13,200	158.00	150.00	150.00	150.00	17.42	-0.37	1	1
Jun-25 6,600	-	-	-	-	48.63	-	-	1
Jun-25 7,000	-	-	-	-	46.72	-	-	501
Jun-25 7,700	-	-	-	-	43.39	-	-	3
Jun-25 8,000	-	-	-	-	41.97	-	-	2
Jun-25 8,100	-	-	-	-	41.49	-	-	3
Jun-25 8,400	-	-	-	-	40.06	-	-	1
Jun-25 8,500	1.00	-	-	-	39.59	-	-	1
Jun-25 9,000	1.00	-	-	-	37.21	-	-	6
Jun-25 9,100	1.00	-	-	-	36.74	-	-	32
Jun-25 9,200	1.00	-	-	-	36.26	-	-	17
Jun-25 9,300	2.00	-	-	-	35.78	-	-	9
Jun-25 9,400	2.00	-	-	-	35.31	-	-	15
Jun-25 9,500	2.00	-	-	-	34.83	-	-	6
Jun-25 9,600	3.00	-	-	-	34.36	-	-	7
Jun-25 9,700	3.00	-	-	-	33.88	-0.01	-	3
Jun-25 9,800	3.00	-	-	-	33.41	-0.01	-	8
Jun-25 9,900	4.00	-	-	-	32.93	-0.01	-	25
Jun-25 10,000	4.00	-	-	-	32.45	-0.01	-	525
Jun-25 10,100	5.00	-	-	-	31.98	-0.01	-	25
Jun-25 10,200	6.00	-	-	-	31.50	-0.01	-	17
Jun-25 10,300	6.00	-	-	-	31.03	-0.01	-	16
Jun-25 10,400	7.00	-	-	-	30.55	-0.01	-	19
Jun-25 10,500	8.00	-	-	-	30.08	-0.01	-	17
Jun-25 10,600	9.00	-	-	-	29.60	-0.02	-	22
Jun-25 10,700	10.00	-	-	-	29.13	-0.02	-	11
Jun-25 10,800	12.00	-	-	-	28.65	-0.02	-	12
Jun-25 10,900	14.00	-	-	-	28.17	-0.02	-	20
Jun-25 11,000	15.00	-	-	-	27.70	-0.03	-	50
Jun-25 11,100	17.00	-	-	-	27.22	-0.03	-	7
Jun-25 11,200	20.00	-	-	-	26.75	-0.04	-	14
Jun-25 11,300	23.00	-	-	-	26.27	-0.04	-	12
Jun-25 11,400	26.00	-	-	-	25.80	-0.05	-	5
Jun-25 11,500	29.00	39.00	90.00	39.00	25.32	-0.05	9	70
Jun-25 11,600	33.00	-	-	-	24.84	-0.06	-	7
Jun-25 11,700	38.00	49.00	49.00	49.00	24.37	-0.07	1	254
Jun-25 11,750	40.00	43.00	43.00	41.00	24.13	-0.07	11	40
Jun-25 11,800	43.00	-	-	-	23.89	-0.08	-	2,004
Jun-25 11,900	49.00	-	-	-	23.42	-0.09	-	251
Jun-25 12,000	55.00	-	-	-	22.94	-0.10	-	20,017
Jun-25 12,100	63.00	59.00	59.00	59.00	22.47	-0.11	1	102
Jun-25 12,150	67.00	-	-	-	22.23	-0.12	-	2
Jun-25 12,200	72.00	-	-	-	21.99	-0.12	-	65
Jun-25 12,300	82.00	-	-	-	21.52	-0.14	-	2
Jun-25 12,350	87.00	-	-	-	21.28	-0.15	-	1
Jun-25 12,400	93.00	-	-	-	21.04	-0.16	-	9
Jun-25 12,500	106.00	100.00	110.00	94.00	20.56	-0.18	7	21
Jun-25 12,600	120.00	121.00	121.00	121.00	20.09	-0.20	1	8
Jun-25 12,650	128.00	122.00	122.00	122.00	19.85	-0.21	1	2
Jun-25 12,700	137.00	143.00	143.00	143.00	19.61	-0.23	1	2
Jun-25 12,800	156.00	-	-	-	19.14	-0.26	-	19
Jun-25 12,850	167.00	-	-	-	18.90	-0.27	-	3
Jun-25 12,900	178.00	-	-	-	18.66	-0.29	-	202
Jun-25 12,950	189.00	161.00	161.00	161.00	18.42	-0.30	3	6
Jun-25 13,000	202.00	-	-	-	18.19	-0.32	-	26
Jun-25 13,050	216.00	226.00	226.00	226.00	17.95	-0.34	1	1
Jun-25 13,100	230.00	228.00	228.00	228.00	17.71	-0.36	1	3
Jun-25 13,150	245.00	241.00	241.00	241.00	17.47	-0.38	1	1
Jun-25 13,200	261.00	277.00	277.00	217.00	17.23	-0.40	2	2
Jun-25 13,300	297.00	290.00	290.00	290.00	16.76	-0.45	1	30
Jun-25 13,350	316.00	-	-	-	16.52	-0.47	-	4
Jun-25 13,400	337.00	-	-	-	16.31	-0.49	-	3
Jun-25 13,500	386.00	-	-	-	16.04	-0.54	-	20
Jun-25 13,600	439.00	421.00	421.00	421.00	15.77	-0.59	1	1
Jun-25 13,700	498.00	-	-	-	15.51	-0.64	-	2
Jun-25 13,750	529.00	-	-	-	15.37	-0.66	-	2
Jun-25 13,800	562.00	-	-	-	15.24	-0.69	-	2
Jun-25 13,950	666.00	-	-	-	14.83	-0.76	-	1
Jun-25 14,050	741.00	-	-	-	14.56	-0.80	-	1
Jun-25 14,200	862.00	-	-	-	14.16	-0.85	-	1
Jul-25 11,700	78.00	-	-	-	22.91	-0.11	-	1
Jul-25 12,800	236.00	228.00	228.00	228.00	17.94	-0.31	1	1
Jul-25 13,000	290.00	285.00	285.00	285.00	17.04	-0.37	1	1
Jul-25 13,150	338.00	354.00	354.00	354.00	16.36	-0.43	2	2
Sep-25 6,400	2.00	-	-	-	41.57	-	-	1
Sep-25 6,600	2.00	-	-	-	40.80	-	-	2
Sep-25 6,900	3.00	-	-	-	39.63	-	-	1
Sep-25 8,000	9.00	-	-	-	35.37	-0.01	-	1
Sep-25 8,400	12.00	-	-	-	33.81	-0.01	-	1
Sep-25 8,500	13.00	-	-	-	33.43	-0.01	-	10
Sep-25 8,600	14.00	-	-	-	33.04	-0.01	-	2
Sep-25 8,700	15.00	-	-	-	32.65	-0.01	-	7
Sep-25 8,800	17.00	-	-	-	32.26	-0.02	-	7
Sep-25 8,900	18.00	-	-	-	31.87	-0.02	-	12
Sep-25 9,000	19.00	-	-	-	31.49	-0.02	-	13
Sep-25 9,100	21.00	-	-	-	31.10	-0.02	-	5
Sep-25 9,200	23.00	-	-	-	30.71	-0.02	-	5
Sep-25 9,300	24.00	-	-	-	30.32	-0.02	-	2
Sep-25 9,400	26.00	-	-	-	29.94	-0.03	-	3
Sep-25 9,500	28.00	-	-	-	29.55	-0.03	-	5
Sep-25 9,700	33.00	-	-	-	28.77	-0.03	-	5
Sep-25 9,800	36.00	-	-	-	28.38	-0.04	-	5
Sep-25 9,900	38.00	-	-	-	28.00	-0.04	-	27
Sep-25 10,000	41.00	-	-	-	27.61	-0.04	-	7
Sep-25 10,100	44.00	-	-	-	27.22	-0.04	-	7
Sep-25 10,200	48.00	-	-	-	26.83	-0.05	-	6
Sep-25 10,300	51.00	-	-	-	26.44	-0.05	-	11
Sep-25 10,400	55.00	-	-	-	26.06	-0.06	-	18
Sep-25 10,500	59.00	-	-	-	25.67	-0.06	-	7
Sep-25 10,600	64.00	-	-	-	25.28	-0.06	-	13
Sep-25 10,700	69.00	-	-	-	24.89	-0.07	-	16
Sep-25 10,800	74.00	-	-	-	24.50	-0.07	-	5
Sep-25 10,900	79.00	-	-	-	24.12	-0.08	-	10
Sep-25 11,000	85.00	79.00	79.00	79.00	23.73	-0.09	2	105
Sep-25 11,100	92.00	85.00	85.00	85.00	23.34	-0.09	2	100
Sep-25 11,200	98.00	95.00	95.00	95.00	22.95	-0.10	1	9
Sep-25 11,300	106.00	-	-	-	22.57	-0.11	-	2
Sep-25 11,500	123.00	-	-	-	21.79	-0.13	-	3
Sep-25 11,600	132.00	-	-	-	21.40	-0.14	-	2
Sep-25 11,700	142.00	-	-	-	21.01	-0.15	-	4
Sep-25 11,800	153.00	-	-	-	20.63	-0.16	-	2
Sep-25 11,900	165.00	-	-	-	20.24	-0.17	-	2
Sep-25 12,000	177.00	-	-	-	19.85	-0.18	-	62
Sep-25 12,100	191.00	-	-	-	19.46	-0.20	-	1
Sep-25 12,200	206.00	-	-	-	19.07	-0.21	-	2
Sep-25 12,300	222.00	-	-	-	18.69	-0.23	-	2
Sep-25 12,400	240.00	-	-	-	18.30	-0.25	-	4
Sep-25 12,500	259.00	-	-	-	17.91	-0.27	-	3
Sep-25 12,600	279.00	-	-	-	17.52	-0.29	-	4
Sep-25 12,700	301.00	-	-	-	17.13	-0.31	-	7
Sep-25 12,800	326.00	-	-	-	16.75	-0.33	-	2
Sep-25 12,900	352.00	-	-	-	16.36	-0.36	-	2
Sep-25 13,000	380.00	-	-	-	15.97	-0.38	-	17
Sep-25 13,200	445.00	-	-	-	15.20	-0.44	-	2
Sep-25 13,400	527.00	-	-	-	14.58	-0.50	-	1
Sep-25 13,500	575.00	-	-	-	14.38	-0.54	-	6
Sep-25 13,800	743.00	-	-	-	13.81	-0.64	-	1
Sep-25 14,000	871.00	-	-	-	13.42	-0.70	-	18
Sep-25 14,200	1,013.00	-	-	-	13.03	-0.76	-	2
Sep-25 14,400	1,167.00	-	-	-	12.65	-0.82	-	3
Dec-25 6,500	7.00	-	-	-	36.57	-0.01	-	1
Dec-25 6,600	8.00	-	-	-	36.25	-0.01	-	2
Dec-25 6,900	10.00	-	-	-	35.27	-0.01	-	1
Dec-25 7,000	11.00	-	-	-	34.95	-0.01	-	711
Dec-25 7,400	15.00	-	-	-	33.65	-0.01	-	2
Dec-25 7,600	17.00	-	-	-	33.00	-0.01	-	2
Dec-25 7,900	22.00	-	-	-	32.02	-0.02	-	4
Dec-25 8,000	24.00	-	-	-	31.70	-0.02	-	10
Dec-25 8,100	25.00	-	-	-	31.38	-0.02	-	1
Dec-25 8,300	29.00	-	-	-	30.73	-0.02	-	5
Dec-25 8,600	36.00	-	-	-	29.75	-0.03	-	5,002
Dec-25 8,700	38.00	-	-	-	29.43	-0.03	-	1
Dec-25 8,900	44.00	-	-	-	28.78	-0.03	-	2
Dec-25 9,000	47.00	-	-	-	28.45	-0.04	-	503
Dec-25 9,100	50.00	-	-	-	28.13	-0.04	-	1
Dec-25 9,400	61.00	-	-	-	27.15	-0.05	-	1
Dec-25 9,500	65.00	-	-	-	26.83	-0.05	-	9
Dec-25 9,600	69.00	-	-	-	26.50	-0.05	-	2
Dec-25 9,900	83.00	-	-	-	25.53	-0.06	-	1
Dec-25 10,000	88.00	-	-	-	25.21	-0.07	-	6
Dec-25 10,100	93.00	-	-	-	24.88	-0.07	-	1
Dec-25 10,200	99.00	-	-	-	24.56	-0.08	-	2
Dec-25 10,500	119.00	-	-	-	23.58	-0.09	-	12
Dec-25 10,600	126.00	-	-	-	23.26	-0.10	-	18,000
Dec-25 10,800	142.00	-	-	-	22.61	-0.11	-	33
Dec-25 10,900	151.00	-	-	-	22.28	-0.12	-	1
Dec-25 11,000	160.00	-	-	-	21.96	-0.13	-	10,003
Dec-25 11,100	170.00	-	-	-	21.63	-0.13	-	1,500
Dec-25 11,200	180.00	-	-	-	21.31	-0.14	-	1,000
Dec-25 11,300	191.00	-	-	-	20.98	-0.15	-	6,000
Dec-25 11,400	203.00	-	-	-	20.66	-0.16	-	15,002
Dec-25 11,500	215.00	-	-	-	20.33	-0.17	-	1,503
Dec-25 11,600	229.00	-	-	-	20.01	-0.18	-	11,001
Dec-25 11,700	243.00	-	-	-	19.68	-0.19	-	1
Dec-25 11,800	258.00	-	-	-	19.36	-0.20	-	3,007
Dec-25 11,900	273.00	-	-	-	19.03	-0.22	-	5,001
Dec-25 12,000	290.00	-	-	-	18.71	-0.23	-	14
Dec-25 12,100	308.00	-	-	-	18.39	-0.24	-	1
Dec-25 12,200	327.00	308.00	308.00	304.00	18.06	-0.26	2	2
Dec-25 12,500	392.00	-	-	-	17.09	-0.31	-	10
Dec-25 12,700	443.00	-	-	-	16.44	-0.35	-	102
Dec-25 13,000	532.00	560.00	560.00	560.00	15.46	-0.41	1	2,018
Dec-25 13,100	566.00	-	-	-	15.14	-0.44	-	1
Dec-25 13,200	602.00	630.00	630.00	630.00	14.81	-0.46	3	3
Dec-25 13,300	644.00	-	-	-	14.57	-0.49	-	1
Dec-25 13,400	691.00	-	-	-	14.39	-0.51	-	2
Dec-25 13,600	792.00	-	-	-	14.03	-0.56	-	2
Dec-25 14,200	1,160.00	-	-	-	12.94	-0.72	-	1
Mar-26 8,000	41.00	-	-	-	29.53	-0.03	-	4
Mar-26 8,500	56.00	-	-	-	28.08	-0.04	-	6
Mar-26 9,900	124.00	-	-	-	24.02	-0.08	-	1
Mar-26 10,000	131.00	-	-	-	23.73	-0.09	-	6
Mar-26 10,200	146.00	-	-	-	23.15	-0.10	-	1
Mar-26 11,600	303.00	-	-	-	19.09	-0.20	-	1
Mar-26 11,800	336.00	-	-	-	18.51	-0.23	-	3
Mar-26 13,000	629.00	643.00	643.00	643.00	15.04	-0.42	1	1
Mar-26 13,200	700.00	-	-	-	14.46	-0.46	-	2
Mar-26 13,500	836.00	-	-	-	13.91	-0.53	-	1
Mar-26 15,000	1,835.00	-	-	-	11.34	-0.85	-	7
Mar-26 15,200	2,005.00	-	-	-	11.00	-0.89	-	3
Mar-26 15,300	2,092.00	-	-	-	10.83	-0.90	-	2
Mar-26 15,400	2,181.00	-	-	-	10.65	-0.91	-	2
Mar-26 15,500	2,271.00	-	-	-	10.48	-0.92	-	2
Jun-26 8,000	64.00	-	-	-	28.10	-0.04	-	300
Jun-26 9,500	144.00	-	-	-	24.05	-0.08	-	350
Jun-26 10,200	203.00	-	-	-	22.15	-0.12	-	1
Jun-26 11,300	343.00	-	-	-	19.18	-0.20	-	32
Jun-26 11,400	360.00	-	-	-	18.91	-0.21	-	32
Jun-26 11,500	377.00	-	-	-	18.64	-0.23	-	32
Jun-26 11,600	394.00	-	-	-	18.36	-0.24	-	32
Dec-26 8,600	152.00	-	-	-	24.71	-0.07	-	1,250

STOCK OPTIONS

	Previous Close	126.60		29/04/25
	ACCIONA Close	126.70		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 125.00	4.32	-	-	-	30.41	0.60	-	1
Jun-25 120.00	9.79	-	-	-	29.61	0.71	-	10
Jun-25 125.00	6.54	-	-	-	28.37	0.58	-	4
Jun-25 130.00	4.03	-	-	-	27.59	0.43	-	2
Jun-25 135.00	2.31	-	-	-	27.05	0.30	-	10
Jun-25 150.00	0.23	-	-	-	25.44	0.05	-	1
Sep-25 105.00	22.89	-	-	-	32.17	0.91	-	1
Sep-25 110.00	18.61	-	-	-	31.20	0.85	-	126
Sep-25 125.00	8.21	-	-	-	28.28	0.56	-	6
Sep-25 145.00	1.85	-	-	-	26.55	0.18	-	5
Dec-25 115.00	16.02	-	-	-	29.44	0.71	-	1
Dec-25 125.00	10.18	-	-	-	27.88	0.54	-	1
Dec-25 135.00	6.20	-	-	-	27.16	0.38	-	1
Dec-25 140.00	4.76	-	-	-	26.89	0.31	-	4
Dec-25 145.00	3.55	-	-	-	26.61	0.25	-	3
Mar-26 120.00	14.31	-	-	-	27.56	0.60	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 105.00	0.03	-	-	-	37.29	-0.01	-	2
May-25 110.00	0.12	-	-	-	35.66	-0.03	-	2
May-25 115.00	0.39	-	-	-	34.03	-0.09	-	2
Jun-25 82.00	-	-	-	-	38.22	-	-	26
Jun-25 94.00	0.06	-	-	-	35.26	-0.01	-	1
Jun-25 98.00	0.12	-	-	-	34.27	-0.02	-	10
Jun-25 105.00	0.38	-	-	-	32.54	-0.05	-	5
Jun-25 115.00	1.43	-	-	-	30.06	-0.17	-	5
Sep-25 82.00	0.27	-	-	-	34.45	-0.02	-	188
Sep-25 94.00	0.98	-	-	-	32.12	-0.08	-	5
Sep-25 100.00	1.68	-	-	-	30.95	-0.13	-	5
Sep-25 120.00	7.10	-	-	-	27.05	-0.42	-	5
Dec-25 82.00	0.72	-	-	-	32.90	-0.05	-	230
Dec-25 100.00	2.93	-	-	-	30.10	-0.17	-	1
Dec-25 105.00	4.03	-	-	-	29.33	-0.22	-	1
Dec-25 115.00	7.09	-	-	-	27.78	-0.35	-	2
Dec-25 130.00	14.41	-	-	-	25.78	-0.58	-	4
Mar-26 82.00	1.08	-	-	-	30.88	-0.06	-	47
Mar-26 110.00	6.63	6.66	6.66	6.66	27.64	-0.29	2	-

	Previous Close	16.48		29/04/25
	ACCIONA ENERGIA Close	16.31		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 20.00	-	-	-	-	30.59	-	-	1
Jun-25 16.50	0.63	0.81	0.81	0.81	29.64	0.49	5	5
Sep-25 15.00	1.81	-	-	-	30.96	0.71	-	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	-	-	-	38.87	-0.03	-	5
May-25 15.00	0.10	-	-	-	37.68	-0.14	-	5
May-25 17.50	1.31	-	-	-	36.01	-0.81	-	3
Jun-25 14.00	0.17	-	-	-	34.50	-0.15	-	1
Jun-25 14.50	0.27	-	-	-	33.95	-0.22	-	20
Jun-25 15.00	0.41	-	-	-	33.40	-0.30	-	1
Jun-25 17.00	1.44	-	-	-	31.89	-0.69	-	1
Jun-25 18.50	2.68	-	-	-	31.77	-0.88	-	2
Jun-25 22.00	6.06	-	-	-	31.48	-1.00	-	4
Sep-25 18.50	2.93	-	-	-	30.33	-0.76	-	1
Mar-26 21.00	5.36	-	-	-	29.07	-0.82	-	15

	Previous Close	10.13		29/04/25
	ACERINOX Close	10.07		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.25	0.88	-	-	-	36.69	0.87	-	25
May-25 10.00	0.33	-	-	-	33.53	0.56	-	27
May-25 10.50	0.13	-	-	-	32.53	0.29	-	3
Jun-25 8.50	1.65	-	-	-	35.22	0.91	-	1
Jun-25 8.75	1.43	-	-	-	34.33	0.88	-	5
Jun-25 9.25	1.02	-	-	-	32.54	0.78	-	10
Jun-25 9.50	0.83	-	-	-	31.65	0.72	-	11
Jun-25 9.75	0.66	-	-	-	30.75	0.64	-	5
Jun-25 10.00	0.51	-	-	-	29.86	0.56	-	114
Jun-25 10.50	0.28	-	-	-	29.00	0.38	-	151
Jun-25 11.00	0.14	-	-	-	28.29	0.23	-	6
Jun-25 11.50	0.06	-	-	-	27.57	0.12	-	35
Jun-25 12.00	0.02	-	-	-	26.86	0.05	-	2
Jun-25 12.50	0.01	-	-	-	26.15	0.02	-	1
Jun-25 13.50	-	-	-	-	24.73	-	-	3
Jul-25 11.00	0.19	-	-	-	27.22	0.27	-	1
Jul-25 11.50	0.09	-	-	-	26.52	0.15	-	1
Sep-25 9.50	0.97	-	-	-	30.04	0.67	-	2
Sep-25 9.75	0.81	-	-	-	29.27	0.61	-	25
Sep-25 10.00	0.67	-	-	-	28.51	0.55	-	155
Sep-25 10.50	0.45	-	-	-	27.82	0.42	-	9
Sep-25 11.00	0.29	-	-	-	27.25	0.30	-	11
Sep-25 12.00	0.10	-	-	-	26.13	0.13	-	4
Dec-25 9.00	1.47	-	-	-	31.41	0.72	-	2
Dec-25 9.50	1.14	-	-	-	30.00	0.63	-	25
Dec-25 9.75	0.98	-	-	-	29.30	0.59	-	25
Dec-25 10.00	0.85	-	-	-	28.60	0.54	-	2
Dec-25 10.50	0.63	-	-	-	27.97	0.44	-	10
Dec-25 11.50	0.33	-	-	-	26.98	0.28	-	3
Dec-25 12.00	0.23	-	-	-	26.48	0.21	-	50
Dec-25 12.50	0.15	-	-	-	25.99	0.15	-	1
Dec-25 14.00	0.04	-	-	-	24.50	0.05	-	45
Mar-26 8.75	1.71	-	-	-	32.55	0.74	-	30
Mar-26 10.00	0.95	-	-	-	29.24	0.54	-	3
Mar-26 10.50	0.74	-	-	-	28.67	0.46	-	41
Mar-26 11.00	0.56	-	-	-	28.22	0.38	-	1
Jun-26 11.50	0.56	-	-	-	28.76	0.34	-	25
Jun-26 12.50	0.33	-	-	-	27.80	0.24	-	25
Dec-26 9.00	1.78	-	-	-	33.31	0.66	-	50
Dec-26 9.25	1.63	-	-	-	32.79	0.63	-	3
Dec-26 9.50	1.51	-	-	-	32.28	0.60	-	7
Dec-26 9.75	1.38	-	-	-	31.77	0.57	-	2
Jun-27 9.00	1.84	-	-	-	33.21	0.66	-	75
Jun-27 9.50	1.58	-	-	-	32.38	0.60	-	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	-	-	-	35.46	-0.03	-	1
May-25 9.00	0.02	-	-	-	34.41	-0.06	-	3
May-25 9.50	0.08	-	-	-	32.31	-0.19	-	1
May-25 9.75	0.14	-	-	-	31.26	-0.30	-	1
May-25 10.50	0.52	-	-	-	29.20	-0.73	-	2
May-25 11.00	0.95	-	-	-	28.37	-0.93	-	12
Jun-25 6.50	-	-	-	-	42.07	-	-	1
Jun-25 7.75	0.02	-	-	-	37.60	-0.03	-	1
Jun-25 8.25	0.04	-	-	-	35.82	-0.06	-	43
Jun-25 8.75	0.08	-	-	-	34.03	-0.12	-	80
Jun-25 9.00	0.12	-	-	-	33.14	-0.16	-	93
Jun-25 9.25	0.17	-	-	-	32.24	-0.22	-	3
Jun-25 9.50	0.23	-	-	-	31.35	-0.28	-	17
Jun-25 9.75	0.30	-	-	-	30.45	-0.36	-	416
Jun-25 10.00	0.40	-	-	-	29.56	-0.44	-	22
Jun-25 10.50	0.68	-	-	-	28.70	-0.62	-	14
Jun-25 11.00	1.04	-	-	-	27.99	-0.78	-	13
Sep-25 8.25	0.20	-	-	-	32.94	-0.17	-	15
Sep-25 8.50	0.26	-	-	-	32.18	-0.21	-	104
Sep-25 8.75	0.31	-	-	-	31.42	-0.25	-	40
Sep-25 9.00	0.38	-	-	-	30.66	-0.29	-	10
Sep-25 9.25	0.46	-	-	-	29.90	-0.34	-	261
Sep-25 9.50	0.55	-	-	-	29.14	-0.39	-	121
Sep-25 10.00	0.78	-	-	-	27.61	-0.51	-	39
Sep-25 10.50	1.07	-	-	-	26.92	-0.63	-	10
Sep-25 11.00	1.43	-	-	-	26.35	-0.73	-	3
Sep-25 13.50	3.68	-	-	-	23.54	-0.99	-	1
Dec-25 8.00	0.26	-	-	-	31.65	-0.17	-	1
Dec-25 8.50	0.36	-	-	-	30.25	-0.23	-	33
Dec-25 9.00	0.50	-	-	-	28.84	-0.31	-	46
Dec-25 9.25	0.58	-	-	-	28.14	-0.35	-	3
Dec-25 11.00	1.52	-	-	-	24.91	-0.69	-	27
Mar-26 7.00	0.20	-	-	-	32.40	-0.12	-	150
Mar-26 7.25	0.23	-	-	-	31.74	-0.14	-	150
Mar-26 7.50	0.28	-	-	-	31.08	-0.16	-	150
Mar-26 7.75	0.33	-	-	-	30.41	-0.19	-	150
Mar-26 8.50	0.52	-	-	-	28.43	-0.28	-	10
Mar-26 8.75	0.59	-	-	-	27.77	-0.32	-	1
Mar-26 9.00	0.69	-	-	-	27.10	-0.36	-	30
Mar-26 9.25	0.78	-	-	-	26.44	-0.40	-	23
Jun-27 8.75	0.95	-	-	-	22.09	-0.40	-	1

	Previous Close	54.35		29/04/25
	ACS Close	54.75		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 47.00	7.84	-	-	-	36.95	0.98	-	3
May-25 54.00	1.81	1.82	1.82	1.82	28.94	0.61	2	17
May-25 56.00	0.83	-	-	-	27.87	0.37	-	53
May-25 58.00	0.31	-	-	-	27.55	0.18	-	1
May-25 60.00	0.09	-	-	-	27.22	0.07	-	1
May-25 62.00	0.02	-	-	-	26.89	0.02	-	1
Jun-25 34.00	20.86	-	-	-	42.51	1.00	-	1
Jun-25 37.00	17.88	-	-	-	39.97	1.00	-	30
Jun-25 40.00	14.91	-	-	-	37.43	0.99	-	3
Jun-25 42.00	12.94	-	-	-	35.74	0.98	-	25
Jun-25 43.00	11.97	-	-	-	34.89	0.97	-	25
Jun-25 45.00	10.05	-	-	-	33.20	0.95	-	1
Jun-25 46.00	9.09	-	-	-	32.35	0.94	-	50
Jun-25 48.00	7.26	-	-	-	30.66	0.89	-	1
Jun-25 50.00	5.53	-	-	-	28.97	0.82	-	1
Jun-25 54.00	2.61	-	-	-	25.58	0.59	-	26
Jun-25 56.00	1.59	-	-	-	24.85	0.44	-	27
Sep-25 36.00	18.90	-	-	-	37.94	0.99	-	25
Sep-25 45.00	10.30	-	-	-	31.91	0.91	-	1
Sep-25 46.00	9.41	-	-	-	31.24	0.88	-	51
Sep-25 47.00	8.55	-	-	-	30.57	0.86	-	2
Sep-25 48.00	7.71	-	-	-	29.90	0.83	-	2
Sep-25 49.00	6.90	-	-	-	29.23	0.79	-	1
Sep-25 50.00	6.13	-	-	-	28.56	0.75	-	3
Sep-25 52.00	4.69	-	-	-	27.22	0.66	-	1
Sep-25 54.00	3.43	-	-	-	25.88	0.56	-	27
Sep-25 56.00	2.47	-	-	-	25.28	0.45	-	31
Sep-25 58.00	1.75	-	-	-	25.12	0.35	-	75
Sep-25 60.00	1.23	-	-	-	24.96	0.27	-	26
Sep-25 66.00	0.35	-	-	-	24.49	0.10	-	1
Dec-25 18.00	36.81	-	-	-	47.11	1.00	-	2
Dec-25 31.00	23.86	-	-	-	39.35	1.00	-	3
Dec-25 33.00	21.88	-	-	-	38.16	0.99	-	3
Dec-25 35.00	19.91	-	-	-	36.96	0.99	-	25
Dec-25 36.00	18.94	-	-	-	36.37	0.98	-	25
Dec-25 37.00	17.97	-	-	-	35.77	0.98	-	25
Dec-25 38.00	17.00	-	-	-	35.17	0.97	-	25
Dec-25 39.00	16.05	-	-	-	34.58	0.96	-	25
Dec-25 40.00	15.13	-	-	-	33.98	0.95	-	31
Dec-25 41.00	14.20	-	-	-	33.38	0.93	-	26
Dec-25 43.00	12.39	-	-	-	32.19	0.90	-	1
Dec-25 44.00	11.53	-	-	-	31.59	0.87	-	3
Dec-25 46.00	9.82	-	-	-	30.40	0.83	-	1
Dec-25 48.00	8.28	-	-	-	29.21	0.76	-	1
Dec-25 49.00	7.51	-	-	-	28.61	0.73	-	1
Dec-25 50.00	6.79	-	-	-	28.01	0.70	-	2
Dec-25 52.00	5.48	-	-	-	26.82	0.62	-	1
Dec-25 54.00	4.30	-	-	-	25.63	0.54	-	4
Dec-25 56.00	3.34	-	-	-	25.09	0.46	-	3
Dec-25 58.00	2.65	-	-	-	24.94	0.39	-	1
Dec-25 68.00	0.65	-	-	-	24.21	0.13	-	25
Dec-25 70.00	0.45	-	-	-	24.07	0.10	-	75
Dec-25 72.00	0.33	-	-	-	23.92	0.08	-	25
Mar-26 35.00	19.92	-	-	-	35.11	0.98	-	25
Mar-26 36.00	18.95	-	-	-	34.59	0.98	-	25
Mar-26 37.00	18.00	-	-	-	34.06	0.97	-	25
Mar-26 38.00	17.06	-	-	-	33.54	0.96	-	25
Mar-26 39.00	16.12	-	-	-	33.02	0.94	-	25
Mar-26 41.00	14.31	-	-	-	31.97	0.91	-	10
Mar-26 48.00	8.65	-	-	-	28.30	0.74	-	25
Mar-26 49.00	7.92	-	-	-	27.78	0.71	-	25
Mar-26 52.00	5.99	-	-	-	26.21	0.61	-	25
Mar-26 54.00	4.85	-	-	-	25.16	0.54	-	27
Mar-26 56.00	3.89	-	-	-	24.63	0.47	-	25
Mar-26 70.00	0.69	-	-	-	23.01	0.13	-	25
Mar-26 72.00	0.50	-	-	-	22.77	0.10	-	50
Jun-26 56.00	4.56	-	-	-	24.66	0.49	-	1
Sep-26 52.00	6.68	-	-	-	25.79	0.60	-	2
Sep-26 56.00	4.67	-	-	-	24.45	0.49	-	25
Sep-26 58.00	3.94	-	-	-	24.20	0.44	-	1
Mar-27 56.00	5.35	-	-	-	24.24	0.50	-	25
Jun-27 28.00	26.83	-	-	-	34.23	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	0.03	-	-	-	42.70	-0.01	-	1
May-25 49.00	0.18	-	-	-	38.12	-0.08	-	2
May-25 50.00	0.26	-	-	-	36.98	-0.12	-	6
May-25 52.00	0.58	0.55	0.55	0.55	34.69	-0.23	3	7
May-25 54.00	1.16	-	-	-	32.40	-0.40	-	21
May-25 58.00	3.62	-	-	-	31.01	-0.80	-	3
Jun-25 28.00	-	-	-	-	49.47	-	-	30
Jun-25 30.00	-	-	-	-	47.78	-	-	11
Jun-25 31.00	-	-	-	-	46.93	-	-	25
Jun-25 34.00	-	-	-	-	44.39	-	-	2
Jun-25 36.00	0.01	-	-	-	42.70	-	-	10
Jun-25 38.00	0.02	-	-	-	41.01	-0.01	-	50
Jun-25 39.00	0.03	-	-	-	40.16	-0.01	-	25
Jun-25 41.00	0.05	-	-	-	38.47	-0.02	-	25
Jun-25 42.00	0.08	-	-	-	37.62	-0.03	-	53
Jun-25 43.00	0.11	-	-	-	36.77	-0.03	-	25
Jun-25 45.00	0.19	-	-	-	35.08	-0.06	-	25
Jun-25 47.00	0.34	-	-	-	33.39	-0.10	-	5
Jun-25 48.00	0.45	-	-	-	32.54	-0.12	-	6
Jun-25 49.00	0.58	-	-	-	31.70	-0.16	-	25
Jun-25 50.00	0.74	-	-	-	30.85	-0.20	-	25
Jun-25 52.00	1.19	-	-	-	29.16	-0.29	-	27
Sep-25 27.00	0.02	-	-	-	43.00	-	-	1
Sep-25 33.00	0.09	-	-	-	38.99	-0.02	-	35
Sep-25 34.00	0.12	-	-	-	38.32	-0.02	-	25
Sep-25 35.00	0.15	-	-	-	37.65	-0.03	-	100
Sep-25 36.00	0.18	-	-	-	36.98	-0.03	-	25
Sep-25 37.00	0.23	-	-	-	36.31	-0.04	-	1
Sep-25 39.00	0.33	-	-	-	34.97	-0.06	-	27
Sep-25 45.00	0.97	-	-	-	30.95	-0.16	-	75
Sep-25 46.00	1.16	-	-	-	30.28	-0.19	-	55
Sep-25 47.00	1.35	-	-	-	29.61	-0.22	-	2
Sep-25 48.00	1.56	-	-	-	28.94	-0.25	-	50
Sep-25 49.00	1.83	-	-	-	28.27	-0.28	-	75
Sep-25 52.00	2.80	-	-	-	26.26	-0.40	-	1
Dec-25 25.00	0.04	-	-	-	41.69	-0.01	-	20
Dec-25 28.00	0.09	-	-	-	39.90	-0.01	-	25
Dec-25 29.00	0.12	-	-	-	39.30	-0.02	-	25
Dec-25 30.00	0.15	-	-	-	38.71	-0.02	-	25
Dec-25 31.00	0.18	-	-	-	38.11	-0.03	-	26
Dec-25 32.00	0.21	-	-	-	37.51	-0.03	-	27
Dec-25 33.00	0.26	-	-	-	36.92	-0.04	-	25
Dec-25 34.00	0.31	-	-	-	36.32	-0.04	-	25
Dec-25 35.00	0.36	-	-	-	35.72	-0.05	-	25
Dec-25 36.00	0.43	-	-	-	35.13	-0.06	-	25
Dec-25 37.00	0.52	-	-	-	34.53	-0.07	-	25
Dec-25 38.00	0.60	-	-	-	33.93	-0.08	-	27
Dec-25 42.00	1.06	-	-	-	31.55	-0.14	-	1
Dec-25 43.00	1.19	-	-	-	30.95	-0.15	-	50
Dec-25 44.00	1.39	-	-	-	30.35	-0.18	-	27
Dec-25 46.00	1.77	-	-	-	29.16	-0.22	-	30
Dec-25 47.00	2.00	-	-	-	28.56	-0.25	-	200
Dec-25 48.00	2.27	-	-	-	27.97	-0.27	-	56
Dec-25 49.00	2.54	-	-	-	27.37	-0.30	-	25
Dec-25 50.00	2.82	-	-	-	26.77	-0.33	-	1
Mar-26 28.00	0.19	-	-	-	37.69	-0.02	-	25
Mar-26 29.00	0.22	-	-	-	37.16	-0.03	-	25
Mar-26 31.00	0.33	-	-	-	36.12	-0.04	-	25
Mar-26 32.00	0.38	-	-	-	35.59	-0.05	-	25
Mar-26 33.00	0.44	-	-	-	35.07	-0.05	-	25
Mar-26 34.00	0.53	-	-	-	34.54	-0.06	-	25
Mar-26 39.00	1.06	-	-	-	31.93	-0.12	-	40
Mar-26 44.00	1.91	-	-	-	29.31	-0.20	-	38
Mar-26 45.00	2.11	-	-	-	28.79	-0.22	-	25
Mar-26 46.00	2.38	-	-	-	28.26	-0.25	-	50
Mar-26 47.00	2.65	-	-	-	27.74	-0.27	-	3
Mar-26 54.00	5.15	-	-	-	24.07	-0.48	-	1
Jun-26 30.00	0.34	-	-	-	34.14	-0.04	-	25
Jun-26 31.00	0.39	-	-	-	33.67	-0.04	-	25
Jun-26 34.00	0.63	-	-	-	32.27	-0.07	-	10
Jun-26 41.00	1.51	-	-	-	28.99	-0.15	-	25
Jun-26 42.00	1.71	-	-	-	28.52	-0.17	-	25
Jun-26 43.00	1.91	-	-	-	28.05	-0.19	-	25
Jun-26 44.00	2.10	-	-	-	27.58	-0.21	-	25
Jun-26 45.00	2.33	-	-	-	27.11	-0.23	-	25
Sep-26 50.00	4.52	-	-	-	23.35	-0.39	-	25
Sep-26 52.00	5.36	-	-	-	22.49	-0.45	-	50
Sep-26 54.00	6.27	-	-	-	21.62	-0.51	-	50
Sep-26 56.00	7.42	-	-	-	21.15	-0.57	-	50
Dec-26 23.00	0.17	-	-	-	34.36	-0.02	-	201
Dec-26 24.00	0.21	-	-	-	33.94	-0.02	-	25
Dec-26 25.00	0.25	-	-	-	33.52	-0.03	-	25
Dec-26 27.00	0.37	-	-	-	32.68	-0.04	-	25
Dec-26 28.00	0.42	-	-	-	32.26	-0.04	-	75
Dec-26 29.00	0.50	-	-	-	31.84	-0.05	-	75
Dec-26 30.00	0.59	-	-	-	31.42	-0.06	-	17
Dec-26 33.00	0.86	-	-	-	30.16	-0.08	-	6
Dec-26 34.00	1.00	-	-	-	29.74	-0.09	-	25
Dec-26 35.00	1.14	-	-	-	29.32	-0.10	-	200
Jun-27 22.00	0.20	-	-	-	32.55	-0.02	-	360
Jun-27 24.00	0.31	-	-	-	31.81	-0.03	-	85
Jun-27 28.00	0.58	-	-	-	30.32	-0.05	-	2
Jun-27 33.00	1.13	-	-	-	28.47	-0.10	-	2

	Previous Close	216.60		29/04/25
	AENA Close	215.60		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 220.00	2.62	-	-	-	23.18	0.36	-	10
May-25 230.00	0.48	-	-	-	22.36	0.10	-	5
May-25 240.00	0.04	-	-	-	21.54	0.01	-	1
Jun-25 220.00	6.04	-	-	-	23.48	0.44	-	5
Jun-25 230.00	2.53	-	-	-	22.09	0.24	-	28
Jun-25 240.00	0.77	-	-	-	20.69	0.10	-	10
Sep-25 200.00	24.07	-	-	-	26.47	0.72	-	5
Sep-25 210.00	17.18	-	-	-	24.74	0.62	-	5
Sep-25 230.00	7.18	-	-	-	22.30	0.37	-	20
Sep-25 240.00	4.05	-	-	-	21.28	0.25	-	15
Dec-25 210.00	20.88	-	-	-	24.18	0.62	-	1
Dec-25 220.00	15.26	-	-	-	23.09	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 185.00	0.05	-	-	-	31.13	-0.01	-	1
May-25 190.00	0.12	-	-	-	30.04	-0.02	-	10
May-25 200.00	0.63	-	-	-	27.86	-0.10	-	43
Jun-25 155.00	0.06	-	-	-	35.77	-0.01	-	1
Jun-25 160.00	0.08	-	-	-	34.62	-0.01	-	1
Jun-25 180.00	0.51	-	-	-	30.01	-0.05	-	5
Jun-25 185.00	0.75	-	-	-	28.86	-0.07	-	1
Jun-25 195.00	1.66	-	-	-	26.56	-0.14	-	9
Jun-25 230.00	15.78	-	-	-	19.81	-0.80	-	5
Sep-25 130.00	0.19	-	-	-	37.06	-0.01	-	1
Sep-25 185.00	3.29	-	-	-	27.54	-0.16	-	5
Sep-25 190.00	4.13	-	-	-	26.67	-0.19	-	5
Sep-25 195.00	5.06	-	-	-	25.81	-0.23	-	10
Sep-25 210.00	9.21	-	-	-	23.21	-0.38	-	5
Sep-25 230.00	19.26	-	-	-	20.77	-0.66	-	5
Dec-25 155.00	1.76	-	-	-	30.83	-0.07	-	5
Dec-25 200.00	8.92	-	-	-	24.43	-0.30	-	5
Mar-26 200.00	10.87	-	-	-	23.88	-0.31	-	5

	Previous Close	9.72		29/04/25
	ALMIRALL Close	9.76		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.67	-	-	-	28.30	0.74	-	36
Jun-25 9.50	0.51	-	-	-	28.25	0.63	-	37
Jun-25 10.00	0.26	-	-	-	27.91	0.41	-	11
Sep-25 10.50	0.32	-	-	-	26.33	0.33	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.25	-	-	-	28.19	-0.35	-	2

	Previous Close	69.36		29/04/25
	AMADEUS Close	69.00		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 56.00	13.07	-	-	-	40.91	0.99	-	25
May-25 68.00	2.25	2.75	2.75	2.75	27.92	0.61	20	41
May-25 72.00	0.55	-	-	-	26.22	0.24	-	35
May-25 76.00	0.07	-	-	-	25.39	0.04	-	25
May-25 80.00	-	-	-	-	24.55	-	-	25
Jun-25 52.00	17.31	-	-	-	42.63	0.97	-	25
Jun-25 56.00	13.47	-	-	-	38.55	0.94	-	3
Jun-25 60.00	9.78	-	-	-	34.47	0.88	-	7
Jun-25 62.00	8.01	-	-	-	32.44	0.83	-	8
Jun-25 64.00	6.34	-	-	-	30.40	0.77	-	3
Jun-25 66.00	4.79	-	-	-	28.36	0.69	-	9
Jun-25 68.00	3.39	-	-	-	26.32	0.59	-	2
Jun-25 70.00	2.29	-	-	-	25.14	0.47	-	2
Jun-25 72.00	1.50	-	-	-	24.82	0.36	-	54
Jun-25 74.00	0.93	-	-	-	24.50	0.25	-	524
Jun-25 76.00	0.54	-	-	-	24.18	0.17	-	58
Jun-25 78.00	0.29	-	-	-	23.87	0.10	-	25
Jun-25 80.00	0.15	-	-	-	23.55	0.06	-	75
Jun-25 82.00	0.07	-	-	-	23.23	0.03	-	1
Jun-25 84.00	0.03	-	-	-	22.91	0.01	-	5
Sep-25 49.00	20.51	-	-	-	40.44	0.95	-	25
Sep-25 52.00	17.68	-	-	-	38.06	0.92	-	25
Sep-25 62.00	9.01	-	-	-	30.14	0.75	-	32
Sep-25 64.00	7.47	-	-	-	28.55	0.70	-	50
Sep-25 66.00	6.03	-	-	-	26.97	0.64	-	31
Sep-25 68.00	4.67	-	-	-	25.38	0.56	-	75
Sep-25 70.00	3.62	-	-	-	24.43	0.49	-	26
Sep-25 74.00	2.08	2.12	2.12	2.12	23.79	0.34	25	126
Sep-25 76.00	1.56	-	-	-	23.47	0.27	-	152
Sep-25 78.00	1.12	-	-	-	23.16	0.21	-	100
Sep-25 80.00	0.77	-	-	-	22.84	0.16	-	150
Sep-25 82.00	0.53	-	-	-	22.52	0.12	-	100
Sep-25 84.00	0.35	-	-	-	22.20	0.08	-	35
Dec-25 64.00	8.53	-	-	-	27.48	0.67	-	35
Dec-25 72.00	3.94	-	-	-	23.86	0.45	-	25
Dec-25 76.00	2.57	-	-	-	23.37	0.33	-	76
Dec-25 78.00	2.07	-	-	-	23.13	0.28	-	75
Dec-25 80.00	1.59	-	-	-	22.89	0.24	-	58
Dec-25 82.00	1.25	-	-	-	22.65	0.19	-	175
Dec-25 84.00	0.93	-	-	-	22.41	0.16	-	86
Dec-25 86.00	0.71	-	-	-	22.17	0.12	-	80
Dec-25 88.00	0.51	-	-	-	21.93	0.10	-	75
Mar-26 49.00	21.06	-	-	-	34.35	0.90	-	50
Mar-26 50.00	20.18	-	-	-	33.85	0.89	-	100
Mar-26 88.00	0.93	-	-	-	22.01	0.14	-	25
Jun-26 64.00	10.04	-	-	-	26.61	0.66	-	1
Jun-26 80.00	3.01	-	-	-	23.10	0.31	-	1
Dec-26 58.00	15.16	-	-	-	29.01	0.74	-	25
Dec-26 64.00	11.28	-	-	-	27.01	0.65	-	25
Dec-26 66.00	10.04	-	-	-	26.34	0.61	-	25
Dec-26 72.00	7.07	-	-	-	24.93	0.50	-	25
Jun-27 52.00	20.00	-	-	-	29.92	0.81	-	25
Jun-27 58.00	15.82	-	-	-	28.12	0.73	-	25
Jun-27 62.00	13.32	-	-	-	26.93	0.68	-	50
Jun-27 66.00	10.88	-	-	-	25.73	0.61	-	25
Jun-27 68.00	9.86	-	-	-	25.13	0.58	-	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	-	-	-	45.69	-0.01	-	3
May-25 56.00	0.03	-	-	-	43.53	-0.01	-	3
May-25 58.00	0.05	-	-	-	41.36	-0.02	-	3
May-25 62.00	0.22	-	-	-	37.03	-0.08	-	1
May-25 66.00	0.76	0.52	0.52	0.52	32.71	-0.25	10	10
May-25 74.00	5.23	-	-	-	28.42	-0.87	-	1
May-25 78.00	9.01	-	-	-	27.59	-0.99	-	25
May-25 80.00	11.00	-	-	-	27.17	-1.00	-	25
Jun-25 39.00	0.01	-	-	-	55.47	-	-	34
Jun-25 40.00	0.01	-	-	-	54.45	-	-	25
Jun-25 41.00	0.01	-	-	-	53.43	-	-	25
Jun-25 44.00	0.03	-	-	-	50.37	-0.01	-	25
Jun-25 45.00	0.04	-	-	-	49.35	-0.01	-	25
Jun-25 46.00	0.04	-	-	-	48.33	-0.01	-	28
Jun-25 47.00	0.06	-	-	-	47.32	-0.01	-	25
Jun-25 48.00	0.07	-	-	-	46.30	-0.01	-	30
Jun-25 50.00	0.10	-	-	-	44.26	-0.02	-	26
Jun-25 52.00	0.14	-	-	-	42.22	-0.03	-	25
Jun-25 54.00	0.20	-	-	-	40.18	-0.04	-	32
Jun-25 58.00	0.41	-	-	-	36.10	-0.09	-	50
Jun-25 60.00	0.57	-	-	-	34.06	-0.12	-	51
Jun-25 62.00	0.79	-	-	-	32.03	-0.17	-	32
Jun-25 64.00	1.11	-	-	-	29.99	-0.23	-	51
Jun-25 66.00	1.55	-	-	-	27.95	-0.31	-	350
Jun-25 68.00	2.15	-	-	-	25.91	-0.41	-	180
Jun-25 70.00	3.04	-	-	-	24.73	-0.53	-	40
Jun-25 72.00	4.26	-	-	-	24.41	-0.65	-	25
Jun-25 74.00	5.71	-	-	-	24.09	-0.76	-	25
Sep-25 43.00	0.25	-	-	-	43.40	-0.03	-	25
Sep-25 44.00	0.29	-	-	-	42.61	-0.04	-	25
Sep-25 48.00	0.46	-	-	-	39.44	-0.06	-	25
Sep-25 49.00	0.53	-	-	-	38.65	-0.07	-	25
Sep-25 50.00	0.60	-	-	-	37.85	-0.07	-	3
Sep-25 52.00	0.73	-	-	-	36.27	-0.09	-	1,000
Sep-25 56.00	1.13	-	-	-	33.10	-0.14	-	50
Sep-25 58.00	1.37	-	-	-	31.51	-0.17	-	25
Sep-25 60.00	1.69	-	-	-	29.93	-0.21	-	1
Sep-25 62.00	2.06	-	-	-	28.35	-0.26	-	235
Sep-25 64.00	2.52	-	-	-	26.76	-0.31	-	75
Sep-25 66.00	3.08	-	-	-	25.18	-0.38	-	151
Sep-25 68.00	3.73	-	-	-	23.59	-0.45	-	175
Sep-25 70.00	4.68	-	-	-	22.64	-0.53	-	50
Dec-25 39.00	0.34	-	-	-	42.29	-0.03	-	25
Dec-25 40.00	0.38	-	-	-	41.63	-0.04	-	25
Dec-25 44.00	0.58	-	-	-	39.02	-0.06	-	25
Dec-25 45.00	0.65	-	-	-	38.37	-0.06	-	27
Dec-25 46.00	0.73	-	-	-	37.72	-0.07	-	25
Dec-25 47.00	0.80	-	-	-	37.07	-0.08	-	25
Dec-25 48.00	0.87	-	-	-	36.42	-0.08	-	50
Dec-25 49.00	0.94	-	-	-	35.76	-0.09	-	25
Dec-25 50.00	1.05	-	-	-	35.11	-0.10	-	501
Dec-25 52.00	1.27	-	-	-	33.81	-0.12	-	25
Dec-25 54.00	1.49	-	-	-	32.50	-0.14	-	25
Dec-25 56.00	1.79	-	-	-	31.20	-0.17	-	50
Dec-25 58.00	2.11	-	-	-	29.89	-0.20	-	125
Dec-25 60.00	2.46	-	-	-	28.59	-0.24	-	185
Dec-25 62.00	2.93	-	-	-	27.29	-0.28	-	90
Dec-25 64.00	3.40	-	-	-	25.98	-0.33	-	75
Dec-25 66.00	4.03	-	-	-	24.68	-0.38	-	75
Dec-25 68.00	4.67	-	-	-	23.37	-0.44	-	25
Dec-25 70.00	5.63	-	-	-	22.60	-0.51	-	26
Dec-25 72.00	6.77	-	-	-	22.36	-0.57	-	1
Dec-25 74.00	8.07	-	-	-	22.12	-0.64	-	1
Mar-26 44.00	0.73	-	-	-	34.69	-0.07	-	1
Mar-26 46.00	0.89	-	-	-	33.70	-0.08	-	25
Mar-26 50.00	1.33	-	-	-	31.73	-0.12	-	1
Jun-26 50.00	1.59	-	-	-	30.33	-0.13	-	28
Jun-26 52.00	1.87	-	-	-	29.48	-0.15	-	27
Jun-26 60.00	3.55	-	-	-	26.08	-0.27	-	43
Jun-26 62.00	4.06	-	-	-	25.23	-0.30	-	49
Jun-26 64.00	4.70	-	-	-	24.38	-0.35	-	28
Sep-26 64.00	5.47	-	-	-	23.96	-0.36	-	25
Sep-26 66.00	6.17	-	-	-	23.22	-0.40	-	25
Sep-26 68.00	7.02	-	-	-	22.49	-0.45	-	25
Sep-26 70.00	7.99	-	-	-	21.99	-0.49	-	25
Dec-26 62.00	5.24	-	-	-	24.48	-0.32	-	2
Dec-26 68.00	7.53	-	-	-	22.48	-0.44	-	1
Jun-27 44.00	1.67	-	-	-	28.62	-0.10	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.11	-	-	-	23.16	0.21	-	2

	Previous Close	26.33		29/04/25
	ARCELORMITTAL Close	26.39		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	2.63	-	-	-	46.88	0.85	-	1
May-25 25.00	1.85	-	-	-	45.52	0.73	-	20
May-25 33.00	-	-	-	-	37.78	-	-	3
May-25 34.00	-	-	-	-	36.89	-	-	1
Jun-25 24.00	2.94	-	-	-	41.10	0.76	-	40
Jun-25 25.00	2.24	-	-	-	39.85	0.66	-	111
Jun-25 28.00	0.82	-	-	-	37.36	0.35	-	4
Jun-25 29.00	0.54	-	-	-	36.89	0.26	-	5
Jun-25 30.00	0.35	-	-	-	36.42	0.19	-	5
Jun-25 31.00	0.21	-	-	-	35.96	0.12	-	1
Jun-25 33.00	0.07	-	-	-	35.02	0.05	-	4
Jun-25 39.00	-	-	-	-	32.22	-	-	5
Jul-25 27.00	1.52	-	-	-	37.02	0.47	-	1
Jul-25 29.00	0.84	-	-	-	36.65	0.31	-	4
Sep-25 21.00	6.08	-	-	-	44.08	0.83	-	2
Sep-25 26.00	2.68	-	-	-	38.33	0.57	-	5
Sep-25 28.00	1.76	-	-	-	36.86	0.44	-	16
Sep-25 29.00	1.42	-	-	-	36.23	0.38	-	5
Sep-25 30.00	1.10	-	-	-	35.60	0.32	-	10
Sep-25 31.00	0.85	-	-	-	34.97	0.27	-	1
Sep-25 33.00	0.46	-	-	-	33.71	0.17	-	2
Dec-25 20.00	7.27	-	-	-	43.51	0.84	-	1
Dec-25 21.00	6.50	-	-	-	42.52	0.80	-	2
Dec-25 24.00	4.44	-	-	-	39.56	0.68	-	13
Dec-25 25.00	3.85	-	-	-	38.58	0.63	-	2
Dec-25 27.00	2.81	-	-	-	37.03	0.53	-	10
Dec-25 28.00	2.39	-	-	-	36.72	0.48	-	9
Dec-25 31.00	1.43	-	-	-	35.81	0.34	-	1
Dec-25 32.00	1.20	-	-	-	35.51	0.29	-	50
Dec-25 34.00	0.81	-	-	-	34.90	0.22	-	1
Mar-26 25.00	4.34	-	-	-	37.99	0.63	-	1
Jun-29 24.00	7.60	-	-	-	34.05	0.69	-	1
Dec-29 30.00	5.85	-	-	-	33.49	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	0.02	-	-	-	52.01	-0.02	-	8
May-25 22.00	0.06	-	-	-	50.65	-0.05	-	11
May-25 25.00	0.55	-	-	-	46.56	-0.30	-	1
May-25 26.00	0.93	-	-	-	45.19	-0.45	-	12
Jun-25 18.50	0.05	-	-	-	48.69	-0.02	-	12
Jun-25 20.00	0.11	-	-	-	46.81	-0.05	-	12
Jun-25 21.00	0.19	-	-	-	45.56	-0.08	-	1
Jun-25 22.00	0.31	-	-	-	44.31	-0.13	-	134
Jun-25 25.00	1.02	-	-	-	40.56	-0.35	-	8
Jun-25 26.00	1.44	-	-	-	39.31	-0.45	-	1
Jun-25 27.00	1.96	-	-	-	38.53	-0.55	-	23
Jun-25 28.00	2.60	-	-	-	38.07	-0.65	-	2
Sep-25 15.50	0.12	-	-	-	50.36	-0.03	-	4
Sep-25 19.00	0.42	-	-	-	46.33	-0.10	-	5
Sep-25 20.00	0.57	-	-	-	45.18	-0.13	-	1
Sep-25 21.00	0.75	0.60	0.60	0.60	44.04	-0.17	5	5
Sep-25 23.00	1.24	-	-	-	41.74	-0.26	-	4
Sep-25 24.00	1.55	-	-	-	40.59	-0.31	-	6
Sep-25 25.00	1.92	-	-	-	39.44	-0.37	-	3
Sep-25 26.00	2.33	-	-	-	38.29	-0.43	-	7
Dec-25 15.50	0.30	-	-	-	47.80	-0.06	-	5
Dec-25 16.50	0.40	-	-	-	46.81	-0.08	-	2
Dec-25 19.50	0.88	-	-	-	43.86	-0.15	-	3
Dec-25 20.00	0.99	-	-	-	43.37	-0.17	-	2
Dec-25 22.00	1.50	-	-	-	41.40	-0.24	-	1
Dec-25 23.00	1.81	-	-	-	40.41	-0.29	-	3
Dec-25 25.00	2.56	-	-	-	38.44	-0.38	-	1
Mar-26 15.50	0.44	-	-	-	45.09	-0.07	-	2
Mar-26 24.00	2.58	-	-	-	38.43	-0.33	-	1
Mar-26 25.00	3.00	-	-	-	37.65	-0.38	-	3

	Previous Close	5.52		29/04/25
	ATRESMEDIA Close	5.49		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.25	0.27	-	-	-	23.46	0.82	-	1
Sep-25 4.80	0.71	-	-	-	22.34	0.97	-	13
Sep-25 5.25	0.31	-	-	-	20.32	0.75	-	7
Dec-25 3.00	2.50	-	-	-	27.24	1.00	-	1
Dec-25 4.80	0.71	-	-	-	22.43	0.95	-	1
Dec-25 5.00	0.53	-	-	-	21.90	0.87	-	8
Mar-26 5.25	0.37	-	-	-	22.55	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	19.51	-0.01	-	5
Dec-25 4.90	0.27	-	-	-	17.35	-0.47	-	2

	Previous Close	2.66		29/04/25
	B.SABADELL Close	2.62		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.00	0.62	-	-	-	41.43	1.00	-	2
May-25 2.40	0.24	-	-	-	40.20	0.85	-	23
May-25 2.80	0.03	-	-	-	38.84	0.23	-	10
Jun-25 2.60	0.16	-	-	-	37.24	0.56	-	2
Jun-25 2.70	0.11	-	-	-	36.85	0.45	-	6
Jun-25 2.90	0.05	-	-	-	36.06	0.26	-	15
Jul-25 2.70	0.15	-	-	-	36.36	0.47	-	1
Jul-25 2.80	0.11	0.10	0.10	0.10	35.97	0.39	1	1
Sep-25 2.00	0.65	-	-	-	37.63	0.92	-	6
Sep-25 2.70	0.19	-	-	-	35.12	0.49	-	800
Sep-25 3.00	0.09	-	-	-	34.28	0.29	-	5
Sep-25 3.10	0.07	-	-	-	34.00	0.24	-	100
Dec-25 2.60	0.28	-	-	-	35.07	0.56	-	5
Dec-25 2.90	0.17	-	-	-	34.45	0.39	-	13
Dec-25 3.00	0.14	-	-	-	34.25	0.34	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.30	-	-	-	-	35.69	-0.04	-	1
May-25 2.50	0.03	-	-	-	35.08	-0.26	-	6
May-25 2.60	0.07	-	-	-	34.77	-0.45	-	3
May-25 2.70	0.13	-	-	-	34.40	-0.64	-	3
May-25 2.80	0.20	-	-	-	34.02	-0.81	-	1
Jun-25 1.00	-	-	-	-	41.21	-	-	4,765
Jun-25 1.10	-	-	-	-	40.85	-	-	2,350
Jun-25 1.20	-	-	-	-	40.49	-	-	1
Jun-25 1.40	-	-	-	-	39.78	-	-	5,248
Jun-25 1.60	-	-	-	-	39.07	-	-	20
Jun-25 1.70	-	-	-	-	38.71	-	-	4
Jun-25 1.80	-	-	-	-	38.35	-	-	31
Jun-25 1.90	-	-	-	-	38.00	-0.01	-	552
Jun-25 2.00	-	-	-	-	37.64	-0.02	-	500
Jun-25 2.20	0.02	-	-	-	36.93	-0.09	-	4
Jun-25 2.40	0.05	-	-	-	36.21	-0.24	-	7
Jun-25 2.50	0.09	-	-	-	35.86	-0.34	-	3
Jun-25 2.70	0.18	-	-	-	35.11	-0.56	-	1
Jun-25 2.90	0.32	-	-	-	34.32	-0.76	-	10
Sep-25 1.80	0.01	-	-	-	35.46	-0.04	-	4
Sep-25 2.40	0.13	-	-	-	33.24	-0.33	-	16
Sep-25 2.50	0.18	-	-	-	32.87	-0.41	-	4
Sep-25 2.60	0.23	-	-	-	32.50	-0.48	-	25
Sep-25 2.80	0.35	-	-	-	31.93	-0.63	-	1
Dec-25 1.60	0.01	-	-	-	33.25	-0.03	-	10,000
Dec-25 2.20	0.10	-	-	-	31.72	-0.23	-	8
Dec-25 2.30	0.13	-	-	-	31.47	-0.28	-	40
Dec-25 2.50	0.21	-	-	-	30.96	-0.41	-	211
Dec-25 2.60	0.26	-	-	-	30.70	-0.47	-	1
Dec-25 2.80	0.39	-	-	-	30.29	-0.59	-	11
Mar-26 2.00	0.09	0.09	0.09	0.09	32.34	-0.18	2	2

	Previous Close	10.34		29/04/25
	BANKINTER Close	10.40		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.75	0.73	-	-	-	33.46	0.83	-	19
May-25 10.00	0.54	-	-	-	32.64	0.73	-	10
May-25 10.50	0.24	-	-	-	31.20	0.46	-	1
Jun-25 8.75	1.74	-	-	-	35.48	0.92	-	2
Jun-25 10.50	0.45	-	-	-	30.23	0.50	-	3
Sep-25 7.75	2.72	-	-	-	34.70	0.94	-	5
Sep-25 10.50	0.70	-	-	-	29.02	0.51	-	100
Sep-25 11.00	0.48	-	-	-	28.22	0.40	-	25
Dec-25 6.75	3.68	-	-	-	34.22	0.98	-	346
Dec-25 7.25	3.21	-	-	-	33.45	0.96	-	322
Dec-25 7.75	2.75	-	-	-	32.68	0.92	-	49
Dec-25 8.00	2.54	-	-	-	32.29	0.89	-	12
Dec-25 8.25	2.33	-	-	-	31.91	0.87	-	2
Dec-25 8.50	2.12	-	-	-	31.52	0.84	-	10
Dec-25 9.00	1.74	-	-	-	30.75	0.77	-	5
Dec-25 9.25	1.57	-	-	-	30.37	0.74	-	3
Dec-25 9.50	1.40	-	-	-	29.98	0.70	-	13
Mar-26 8.50	2.17	-	-	-	30.66	0.82	-	3
Mar-26 11.00	0.75	-	-	-	27.89	0.45	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.00	0.13	-	-	-	32.95	-0.27	-	1
Jun-25 3.80	-	-	-	-	49.79	-	-	1
Jun-25 6.25	-	-	-	-	42.25	-	-	4
Jun-25 6.50	-	-	-	-	41.48	-	-	1,005
Jun-25 6.75	-	-	-	-	40.71	-	-	3
Jun-25 7.00	-	-	-	-	39.94	-	-	2
Jun-25 7.25	-	-	-	-	39.17	-0.01	-	10
Jun-25 8.25	0.02	-	-	-	36.10	-0.04	-	1
Jun-25 8.75	0.05	-	-	-	34.56	-0.08	-	95
Jun-25 9.25	0.11	-	-	-	33.02	-0.15	-	50
Jun-25 9.50	0.16	-	-	-	32.25	-0.21	-	20
Sep-25 6.00	0.01	-	-	-	36.58	-0.01	-	4
Sep-25 7.50	0.05	-	-	-	33.45	-0.05	-	2
Sep-25 7.75	0.07	-	-	-	32.93	-0.07	-	1
Sep-25 8.00	0.09	-	-	-	32.41	-0.09	-	5
Sep-25 8.75	0.19	-	-	-	30.85	-0.17	-	1
Sep-25 9.25	0.30	-	-	-	29.81	-0.24	-	6
Sep-25 10.50	0.79	-	-	-	27.25	-0.50	-	1
Dec-25 6.00	0.02	-	-	-	32.49	-0.02	-	6
Dec-25 6.50	0.03	-	-	-	31.72	-0.03	-	1,000
Dec-25 7.50	0.11	-	-	-	30.18	-0.09	-	5
Dec-25 8.00	0.18	-	-	-	29.41	-0.13	-	35
Dec-25 11.50	1.70	-	-	-	24.42	-0.71	-	25
Mar-26 5.50	0.02	-	-	-	31.58	-0.01	-	3
Mar-26 8.00	0.25	-	-	-	28.62	-0.16	-	2
Mar-26 9.50	0.70	-	-	-	26.84	-0.35	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	3.86	-	-	-	34.98	0.96	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	39.17	-0.01	-	1

	Previous Close	12.60		29/04/25
	BBVA Close	12.34		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 12.00	0.41	-	-	-	43.81	0.77	-	30
May-25 w1 12.50	0.12	-	-	-	41.63	0.38	-	3
May-25 w2 12.00	0.54	0.55	0.55	0.55	41.71	0.67	1	1
May-25 9.25	3.10	-	-	-	54.60	0.99	-	2
May-25 9.75	2.61	-	-	-	51.67	0.99	-	150
May-25 10.00	2.36	-	-	-	50.21	0.98	-	450
May-25 11.00	1.41	-	-	-	44.34	0.90	-	303
May-25 11.50	0.98	-	-	-	41.41	0.80	-	351
May-25 12.00	0.61	-	-	-	38.48	0.65	-	17
May-25 12.50	0.32	0.32	0.32	0.32	36.30	0.46	4	134
May-25 13.00	0.15	0.10	0.18	0.10	35.72	0.27	7	2,489
May-25 13.50	0.06	-	-	-	35.14	0.13	-	40
May-25 14.00	0.02	-	-	-	34.56	0.05	-	133
May-25 14.50	0.01	-	-	-	33.98	0.02	-	10
May-25 15.00	-	-	-	-	33.40	-	-	10
May-25 15.50	-	-	-	-	32.82	-	-	10
Jun-25 8.75	3.65	-	-	-	52.46	0.97	-	144
Jun-25 9.00	3.41	-	-	-	51.08	0.96	-	10,039
Jun-25 9.25	3.17	-	-	-	49.69	0.95	-	9
Jun-25 9.50	2.93	2.83	2.83	2.83	48.31	0.94	5	1,606
Jun-25 9.75	2.70	-	-	-	46.92	0.92	-	448
Jun-25 10.00	2.47	-	-	-	45.54	0.91	-	14,335
Jun-25 10.50	2.02	-	-	-	42.77	0.86	-	393
Jun-25 11.00	1.60	-	-	-	40.00	0.80	-	553
Jun-25 11.50	1.20	-	-	-	37.23	0.72	-	160
Jun-25 12.00	0.84	-	-	-	34.46	0.62	-	124
Jun-25 12.50	0.56	-	-	-	32.52	0.49	-	208
Jun-25 13.00	0.36	-	-	-	32.35	0.37	-	1,193
Jun-25 13.50	0.22	-	-	-	32.17	0.26	-	250
Jun-25 14.00	0.13	-	-	-	32.00	0.17	-	73
Jun-25 14.50	0.07	-	-	-	31.82	0.11	-	10,630
Jun-25 15.00	0.04	-	-	-	31.65	0.06	-	19
Jun-25 15.50	0.02	-	-	-	31.47	0.03	-	10
Jul-25 14.50	0.15	-	-	-	31.33	0.16	-	1
Sep-25 8.50	4.06	-	-	-	47.87	0.92	-	2
Sep-25 8.75	3.83	-	-	-	46.80	0.91	-	2
Sep-25 9.00	3.61	-	-	-	45.73	0.90	-	1
Sep-25 9.25	3.39	-	-	-	44.67	0.88	-	100
Sep-25 9.50	3.17	-	-	-	43.60	0.87	-	10
Sep-25 9.75	2.95	-	-	-	42.53	0.85	-	878
Sep-25 10.00	2.74	-	-	-	41.47	0.83	-	639
Sep-25 10.50	2.34	-	-	-	39.33	0.79	-	1,100
Sep-25 11.00	1.95	-	-	-	37.20	0.74	-	17
Sep-25 11.50	1.57	-	-	-	35.07	0.68	-	102
Sep-25 12.00	1.24	-	-	-	32.93	0.61	-	198
Sep-25 12.50	0.95	-	-	-	31.44	0.53	-	151
Sep-25 13.00	0.73	-	-	-	31.30	0.45	-	194
Sep-25 13.50	0.57	-	-	-	31.17	0.37	-	1,451
Sep-25 14.00	0.43	-	-	-	31.03	0.31	-	25
Sep-25 14.50	0.32	-	-	-	30.90	0.24	-	13
Sep-25 15.00	0.23	-	-	-	30.76	0.19	-	5
Sep-25 15.50	0.17	-	-	-	30.63	0.15	-	2
Sep-25 16.50	0.08	-	-	-	30.36	0.08	-	10
Sep-25 17.00	0.06	-	-	-	30.22	0.06	-	80
Sep-25 17.50	0.04	-	-	-	30.09	0.04	-	10
Dec-25 7.50	5.01	-	-	-	48.72	0.95	-	50
Dec-25 7.75	4.78	-	-	-	47.87	0.94	-	100
Dec-25 8.00	4.56	-	-	-	47.01	0.93	-	14
Dec-25 8.50	4.11	-	-	-	45.29	0.91	-	1
Dec-25 8.75	3.89	-	-	-	44.44	0.89	-	105
Dec-25 9.00	3.68	-	-	-	43.58	0.88	-	2
Dec-25 9.25	3.47	-	-	-	42.72	0.86	-	102
Dec-25 9.50	3.26	-	-	-	41.86	0.85	-	152
Dec-25 9.75	3.05	-	-	-	41.01	0.83	-	161
Dec-25 10.00	2.85	-	-	-	40.15	0.81	-	25
Dec-25 10.50	2.46	-	-	-	38.43	0.77	-	575
Dec-25 11.00	2.09	-	-	-	36.72	0.72	-	10,119
Dec-25 11.50	1.75	-	-	-	35.00	0.66	-	263
Dec-25 12.00	1.42	-	-	-	33.29	0.60	-	10,214
Dec-25 12.50	1.15	-	-	-	32.06	0.53	-	689
Dec-25 13.00	0.94	-	-	-	31.89	0.47	-	5,216
Dec-25 13.50	0.77	0.81	0.81	0.81	31.71	0.41	5	597
Dec-25 14.00	0.61	-	-	-	31.54	0.35	-	364
Dec-25 14.50	0.50	-	-	-	31.36	0.30	-	72
Dec-25 15.00	0.39	-	-	-	31.19	0.25	-	68
Dec-25 15.50	0.31	-	-	-	31.01	0.21	-	43
Dec-25 16.00	0.24	-	-	-	30.83	0.17	-	80
Dec-25 16.50	0.19	-	-	-	30.66	0.14	-	14
Dec-25 17.00	0.14	-	-	-	30.48	0.11	-	10
Dec-25 17.50	0.11	-	-	-	30.31	0.09	-	10
Mar-26 7.25	5.26	-	-	-	45.82	0.95	-	6
Mar-26 8.25	4.37	-	-	-	43.07	0.90	-	1
Mar-26 9.00	3.75	-	-	-	41.00	0.86	-	3,205
Mar-26 9.25	3.54	-	-	-	40.31	0.84	-	325
Mar-26 9.50	3.34	-	-	-	39.62	0.83	-	25
Mar-26 10.00	2.96	-	-	-	38.25	0.79	-	25
Mar-26 10.50	2.60	-	-	-	36.87	0.75	-	75
Mar-26 11.00	2.24	-	-	-	35.49	0.70	-	125
Mar-26 11.50	1.92	-	-	-	34.11	0.65	-	25
Mar-26 12.00	1.60	-	-	-	32.74	0.60	-	4,014
Mar-26 12.50	1.35	-	-	-	31.74	0.54	-	300
Mar-26 13.00	1.14	-	-	-	31.53	0.48	-	300
Mar-26 13.50	0.97	-	-	-	31.33	0.43	-	300
Mar-26 14.00	0.81	-	-	-	31.13	0.38	-	600
Mar-26 14.50	0.67	-	-	-	30.92	0.33	-	150
Jun-26 7.75	4.81	-	-	-	43.83	0.93	-	150
Jun-26 8.25	4.38	-	-	-	42.55	0.90	-	150
Jun-26 8.50	4.17	-	-	-	41.90	0.89	-	150
Jun-26 8.75	3.97	-	-	-	41.26	0.87	-	300
Jun-26 9.00	3.76	-	-	-	40.62	0.86	-	350
Jun-26 9.25	3.56	-	-	-	39.98	0.84	-	225
Jun-26 9.50	3.37	-	-	-	39.34	0.82	-	225
Jun-26 9.75	3.19	-	-	-	38.70	0.80	-	150
Jun-26 10.00	3.00	-	-	-	38.05	0.78	-	25
Jun-26 10.50	2.63	-	-	-	36.77	0.74	-	50
Jun-26 11.00	2.30	-	-	-	35.49	0.69	-	125
Jun-26 11.50	1.98	-	-	-	34.21	0.65	-	2,750
Jun-26 12.00	1.69	-	-	-	32.92	0.59	-	196
Jun-26 12.50	1.43	-	-	-	31.96	0.54	-	50
Jun-26 13.00	1.22	-	-	-	31.69	0.49	-	25
Jun-26 14.00	0.88	-	-	-	31.15	0.39	-	9,000
Sep-26 8.50	4.19	-	-	-	39.86	0.88	-	450
Sep-26 8.75	3.98	-	-	-	39.33	0.86	-	300
Sep-26 9.00	3.78	-	-	-	38.80	0.85	-	650
Sep-26 9.25	3.59	-	-	-	38.26	0.83	-	600
Sep-26 9.50	3.41	-	-	-	37.73	0.81	-	700
Sep-26 9.75	3.23	-	-	-	37.20	0.79	-	500
Sep-26 10.00	3.04	-	-	-	36.66	0.77	-	325
Sep-26 10.50	2.70	-	-	-	35.60	0.73	-	75
Sep-26 11.00	2.39	-	-	-	34.53	0.68	-	50
Sep-26 11.50	2.08	-	-	-	33.46	0.64	-	25
Sep-26 12.50	1.55	-	-	-	31.59	0.54	-	200
Sep-26 13.00	1.34	-	-	-	31.33	0.49	-	75
Sep-26 13.50	1.17	-	-	-	31.07	0.45	-	75
Sep-26 14.00	1.01	-	-	-	30.82	0.41	-	75
Sep-26 14.50	0.87	-	-	-	30.56	0.37	-	75
Dec-26 8.75	3.99	-	-	-	39.07	0.86	-	150
Dec-26 9.00	3.80	-	-	-	38.59	0.84	-	5,150
Dec-26 9.75	3.26	-	-	-	37.15	0.78	-	25
Dec-26 10.00	3.08	-	-	-	36.67	0.77	-	36
Dec-26 10.50	2.76	-	-	-	35.71	0.72	-	4
Dec-26 11.00	2.45	-	-	-	34.75	0.68	-	50
Dec-26 11.50	2.14	-	-	-	33.79	0.64	-	1
Dec-26 12.00	1.89	-	-	-	32.83	0.59	-	25
Dec-26 12.50	1.64	-	-	-	32.08	0.55	-	26
Dec-26 13.00	1.44	-	-	-	31.79	0.50	-	25
Mar-27 10.00	3.16	-	-	-	36.45	0.76	-	25
Mar-27 12.00	2.01	-	-	-	32.94	0.59	-	25
Mar-27 13.00	1.56	-	-	-	31.89	0.51	-	1
Jun-27 8.25	4.42	-	-	-	39.27	0.89	-	16
Jun-27 8.50	4.23	-	-	-	38.85	0.87	-	100
Jun-27 9.00	3.85	-	-	-	38.01	0.83	-	25
Jun-27 11.50	2.29	-	-	-	33.83	0.63	-	25
Jun-27 12.00	2.03	-	-	-	32.99	0.59	-	25
Jun-27 12.50	1.79	-	-	-	32.31	0.55	-	25
Jun-27 13.00	1.61	-	-	-	31.97	0.51	-	1
Dec-27 6.75	5.70	-	-	-	41.50	0.97	-	300
Dec-27 7.00	5.47	-	-	-	41.11	0.95	-	150
Dec-27 7.25	5.26	-	-	-	40.71	0.94	-	150
Dec-27 7.50	5.04	-	-	-	40.32	0.93	-	150
Dec-27 7.75	4.84	-	-	-	39.93	0.91	-	150
Dec-27 9.75	3.41	-	-	-	36.80	0.76	-	1
Dec-27 10.00	3.26	-	-	-	36.41	0.74	-	7,543
Dec-27 11.00	2.67	-	-	-	34.84	0.67	-	150
Dec-27 11.50	2.42	-	-	-	34.06	0.63	-	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	-	-	-	-	56.72	-	-	10
May-25 w1 10.50	-	-	-	-	50.86	-	-	10
May-25 w1 11.00	-	-	-	-	47.92	-	-	10
May-25 w1 11.50	0.01	-	-	-	44.99	-0.04	-	20
May-25 w1 12.50	0.27	0.22	0.22	0.22	39.88	-0.63	2	2
May-25 w1 13.00	0.67	-	-	-	39.30	-0.93	-	2
May-25 w2 10.50	0.01	-	-	-	48.43	-0.02	-	10
May-25 9.75	0.01	-	-	-	50.90	-0.01	-	10
May-25 10.00	0.01	-	-	-	49.44	-0.02	-	48
May-25 10.50	0.03	-	-	-	46.51	-0.05	-	209
May-25 11.00	0.06	-	-	-	43.57	-0.10	-	20
May-25 11.50	0.12	-	-	-	40.64	-0.20	-	117
May-25 12.00	0.25	0.25	0.25	0.25	37.71	-0.35	10	213
May-25 12.50	0.46	-	-	-	35.53	-0.55	-	11
May-25 13.00	0.79	-	-	-	34.95	-0.74	-	91
May-25 13.50	1.21	-	-	-	34.37	-0.88	-	160
Jun-25 4.40	-	-	-	-	75.98	-	-	2
Jun-25 5.25	-	-	-	-	71.27	-	-	5
Jun-25 5.75	-	-	-	-	68.50	-	-	10
Jun-25 6.25	-	-	-	-	65.73	-	-	60,000
Jun-25 6.50	-	-	-	-	64.35	-	-	8
Jun-25 6.75	-	-	-	-	62.96	-	-	1
Jun-25 7.25	0.01	-	-	-	60.20	-0.01	-	52,350
Jun-25 7.50	0.01	-	-	-	58.81	-0.01	-	257
Jun-25 7.75	0.01	-	-	-	57.43	-0.01	-	335
Jun-25 8.00	0.01	-	-	-	56.04	-0.01	-	15,979
Jun-25 8.25	0.02	-	-	-	54.66	-0.02	-	430
Jun-25 8.50	0.03	-	-	-	53.27	-0.02	-	113
Jun-25 8.75	0.03	-	-	-	51.89	-0.03	-	5,100
Jun-25 9.00	0.04	-	-	-	50.51	-0.04	-	23,762
Jun-25 9.25	0.05	-	-	-	49.12	-0.05	-	1,249
Jun-25 9.50	0.06	-	-	-	47.74	-0.06	-	2,015
Jun-25 9.75	0.08	-	-	-	46.35	-0.07	-	650
Jun-25 10.00	0.10	-	-	-	44.97	-0.09	-	4,665
Jun-25 10.50	0.15	0.13	0.13	0.13	42.20	-0.13	10	11,290
Jun-25 11.00	0.22	-	-	-	39.43	-0.19	-	808
Jun-25 11.50	0.31	-	-	-	36.66	-0.28	-	516
Jun-25 12.00	0.46	0.42	0.42	0.42	33.89	-0.38	5	293
Jun-25 12.50	0.67	-	-	-	31.95	-0.51	-	2,054
Jun-25 13.00	0.98	-	-	-	31.78	-0.64	-	170
Jun-25 13.50	1.34	-	-	-	31.60	-0.75	-	1
Jun-25 14.00	1.75	-	-	-	31.43	-0.84	-	1
Jul-25 8.75	0.07	0.06	0.06	0.06	50.11	-0.05	10	10
Jul-25 11.50	0.43	0.43	0.43	0.39	35.48	-0.30	3	3
Jul-25 14.00	1.82	-	-	-	30.74	-0.79	-	150
Sep-25 6.00	0.02	-	-	-	57.79	-0.01	-	27,511
Sep-25 6.50	0.04	-	-	-	55.65	-0.02	-	5
Sep-25 6.75	0.05	-	-	-	54.59	-0.03	-	2,000
Sep-25 7.50	0.08	-	-	-	51.39	-0.04	-	59
Sep-25 7.75	0.09	-	-	-	50.32	-0.05	-	180
Sep-25 8.00	0.10	-	-	-	49.25	-0.06	-	111
Sep-25 8.25	0.12	-	-	-	48.19	-0.07	-	10
Sep-25 8.50	0.14	-	-	-	47.12	-0.08	-	10
Sep-25 8.75	0.16	-	-	-	46.05	-0.09	-	37
Sep-25 9.00	0.18	-	-	-	44.98	-0.10	-	304
Sep-25 9.25	0.22	-	-	-	43.92	-0.11	-	604
Sep-25 9.50	0.25	-	-	-	42.85	-0.13	-	452
Sep-25 9.75	0.27	-	-	-	41.78	-0.15	-	210
Sep-25 10.00	0.31	-	-	-	40.72	-0.16	-	223
Sep-25 10.50	0.40	-	-	-	38.58	-0.21	-	501
Sep-25 11.00	0.50	-	-	-	36.45	-0.26	-	210
Sep-25 11.50	0.63	-	-	-	34.32	-0.32	-	2
Sep-25 12.00	0.79	-	-	-	32.18	-0.39	-	10,173
Sep-25 13.50	1.62	-	-	-	30.42	-0.64	-	2
Dec-25 3.20	-	-	-	-	61.82	-	-	10
Dec-25 4.20	0.01	-	-	-	58.38	-0.01	-	100
Dec-25 4.30	0.01	-	-	-	58.04	-0.01	-	100
Dec-25 4.40	0.02	-	-	-	57.70	-0.01	-	200
Dec-25 4.50	0.02	-	-	-	57.36	-0.01	-	200
Dec-25 4.60	0.02	-	-	-	57.01	-0.01	-	200
Dec-25 4.70	0.02	-	-	-	56.67	-0.01	-	200
Dec-25 4.80	0.02	-	-	-	56.33	-0.01	-	100
Dec-25 4.90	0.03	-	-	-	55.98	-0.01	-	200
Dec-25 5.00	0.03	-	-	-	55.64	-0.01	-	1,500
Dec-25 5.25	0.04	-	-	-	54.78	-0.02	-	100
Dec-25 5.50	0.05	-	-	-	53.93	-0.02	-	100
Dec-25 6.00	0.07	-	-	-	52.21	-0.03	-	42
Dec-25 6.25	0.08	-	-	-	51.35	-0.03	-	2,953
Dec-25 6.50	0.09	-	-	-	50.49	-0.04	-	10
Dec-25 6.75	0.11	-	-	-	49.64	-0.05	-	10
Dec-25 7.00	0.13	-	-	-	48.78	-0.05	-	51,810
Dec-25 7.25	0.15	-	-	-	47.92	-0.06	-	150
Dec-25 7.50	0.17	-	-	-	47.06	-0.07	-	2,554
Dec-25 8.00	0.22	-	-	-	45.35	-0.09	-	48,002
Dec-25 8.25	0.25	-	-	-	44.49	-0.10	-	204
Dec-25 8.50	0.28	-	-	-	43.63	-0.12	-	71
Dec-25 8.75	0.31	-	-	-	42.78	-0.13	-	542
Dec-25 9.00	0.35	-	-	-	41.92	-0.14	-	55
Dec-25 9.25	0.39	-	-	-	41.06	-0.16	-	129
Dec-25 9.50	0.44	-	-	-	40.20	-0.18	-	657
Dec-25 9.75	0.49	-	-	-	39.35	-0.20	-	152
Dec-25 10.00	0.53	-	-	-	38.49	-0.21	-	37,695
Dec-25 10.50	0.66	-	-	-	36.77	-0.26	-	270
Dec-25 11.00	0.79	-	-	-	35.06	-0.31	-	572
Dec-25 11.50	0.95	-	-	-	33.34	-0.37	-	25
Dec-25 12.00	1.13	-	-	-	31.63	-0.43	-	40,016
Dec-25 12.50	1.37	-	-	-	30.40	-0.50	-	111
Dec-25 13.00	1.66	-	-	-	30.23	-0.56	-	3
Dec-25 13.50	2.00	-	-	-	30.05	-0.62	-	1
Dec-25 14.00	2.35	-	-	-	29.88	-0.68	-	100
Mar-26 6.00	0.09	-	-	-	47.68	-0.04	-	4
Mar-26 7.00	0.17	-	-	-	44.92	-0.06	-	2
Mar-26 7.25	0.20	-	-	-	44.23	-0.07	-	66,000
Mar-26 7.50	0.22	-	-	-	43.55	-0.08	-	75,005
Mar-26 8.00	0.29	-	-	-	42.17	-0.10	-	8,024
Mar-26 8.25	0.32	-	-	-	41.48	-0.12	34,000	103,000
Mar-26 8.50	0.36	-	-	-	40.79	-0.13	-	29,003
Mar-26 8.75	0.40	-	-	-	40.10	-0.14	-	5
Mar-26 9.00	0.45	-	-	-	39.41	-0.16	-	129
Mar-26 9.25	0.50	-	-	-	38.72	-0.17	-	25
Mar-26 9.50	0.55	-	-	-	38.03	-0.19	-	125
Mar-26 9.75	0.60	-	-	-	37.35	-0.21	-	125
Mar-26 10.00	0.66	-	-	-	36.66	-0.23	-	10
Mar-26 10.50	0.80	-	-	-	35.28	-0.27	-	162
Mar-26 11.50	1.12	-	-	-	32.52	-0.37	-	150
Mar-26 12.00	1.30	-	-	-	31.15	-0.42	-	4,010
Mar-26 12.50	1.54	-	-	-	30.15	-0.48	-	170
Jun-26 5.25	0.09	-	-	-	47.51	-0.03	-	1
Jun-26 7.00	0.24	-	-	-	43.02	-0.08	-	23,800
Jun-26 7.25	0.28	-	-	-	42.38	-0.09	-	150
Jun-26 7.50	0.32	-	-	-	41.74	-0.10	-	14,800
Jun-26 7.75	0.36	-	-	-	41.10	-0.12	-	450
Jun-26 8.00	0.39	-	-	-	40.46	-0.13	-	2,800
Jun-26 8.50	0.49	-	-	-	39.17	-0.16	-	25
Jun-26 8.75	0.54	-	-	-	38.53	-0.17	-	75
Jun-26 9.00	0.59	-	-	-	37.89	-0.19	-	150
Jun-26 9.25	0.64	-	-	-	37.25	-0.20	-	275
Jun-26 9.50	0.71	-	-	-	36.61	-0.22	-	485
Jun-26 9.75	0.78	-	-	-	35.97	-0.24	-	1,059
Jun-26 10.00	0.85	-	-	-	35.32	-0.26	-	752
Jun-26 10.50	0.99	-	-	-	34.04	-0.30	-	2,750
Jun-26 11.00	1.17	-	-	-	32.76	-0.35	-	993
Jun-26 11.50	1.35	-	-	-	31.48	-0.40	-	2,752
Jun-26 12.00	1.56	-	-	-	30.19	-0.45	-	410
Jun-26 12.50	1.80	-	-	-	29.23	-0.50	-	403
Jun-26 13.00	2.11	-	-	-	28.96	-0.55	-	50
Sep-26 6.75	0.24	-	-	-	41.22	-0.08	-	1
Sep-26 9.00	0.66	-	-	-	36.42	-0.19	-	674
Sep-26 9.25	0.72	-	-	-	35.88	-0.21	-	368
Sep-26 9.50	0.79	-	-	-	35.35	-0.23	-	25
Sep-26 9.75	0.86	-	-	-	34.82	-0.24	-	200
Sep-26 10.00	0.94	-	-	-	34.28	-0.26	-	150
Sep-26 10.50	1.09	-	-	-	33.22	-0.30	-	300
Sep-26 11.00	1.28	-	-	-	32.15	-0.35	-	300
Sep-26 12.50	1.94	-	-	-	29.21	-0.49	-	50
Dec-26 5.75	0.18	-	-	-	41.84	-0.05	-	150
Dec-26 6.00	0.21	-	-	-	41.36	-0.06	-	10,150
Dec-26 6.25	0.23	-	-	-	40.88	-0.07	-	150
Dec-26 6.50	0.27	-	-	-	40.40	-0.08	-	23,250
Dec-26 6.75	0.31	-	-	-	39.92	-0.09	-	450
Dec-26 7.00	0.35	-	-	-	39.44	-0.10	-	300
Dec-26 7.25	0.39	-	-	-	38.96	-0.11	-	600
Dec-26 7.50	0.43	-	-	-	38.48	-0.12	-	450
Dec-26 7.75	0.49	-	-	-	38.00	-0.14	-	451
Dec-26 8.00	0.54	-	-	-	37.52	-0.15	-	18,450
Dec-26 8.25	0.60	-	-	-	37.04	-0.16	-	15
Dec-26 8.50	0.66	-	-	-	36.56	-0.18	-	25,000
Dec-26 8.75	0.71	-	-	-	36.09	-0.19	-	311
Dec-26 9.00	0.78	-	-	-	35.61	-0.21	-	5,933
Dec-26 9.25	0.86	-	-	-	35.13	-0.23	-	75
Dec-26 9.50	0.93	-	-	-	34.65	-0.24	-	75
Dec-26 9.75	1.01	-	-	-	34.17	-0.26	-	200
Dec-26 10.00	1.08	-	-	-	33.69	-0.28	-	226
Dec-26 10.50	1.27	-	-	-	32.73	-0.32	-	300
Dec-26 11.00	1.46	-	-	-	31.77	-0.36	-	368
Dec-26 13.00	2.46	-	-	-	28.81	-0.54	-	12,500
Mar-27 8.50	0.71	-	-	-	35.76	-0.18	-	25
Mar-27 8.75	0.78	-	-	-	35.32	-0.20	-	25
Mar-27 9.00	0.86	-	-	-	34.88	-0.21	-	25
Mar-27 9.25	0.93	-	-	-	34.45	-0.23	-	25
Mar-27 9.50	1.01	-	-	-	34.01	-0.25	-	30
Mar-27 9.75	1.08	-	-	-	33.57	-0.26	-	25
Jun-27 4.30	0.09	-	-	-	41.55	-0.03	-	1
Jun-27 4.50	0.10	-	-	-	41.21	-0.03	-	1
Jun-27 4.90	0.14	-	-	-	40.54	-0.04	-	150
Jun-27 5.00	0.15	-	-	-	40.37	-0.04	-	300
Jun-27 5.25	0.18	-	-	-	39.95	-0.05	-	298
Jun-27 7.00	0.44	-	-	-	37.02	-0.12	-	2
Jun-27 8.00	0.67	-	-	-	35.35	-0.17	-	1
Jun-27 8.25	0.73	-	-	-	34.93	-0.18	-	7
Jun-27 9.00	0.96	-	-	-	33.67	-0.23	-	7,000
Jun-27 9.75	1.19	-	-	-	32.42	-0.28	-	175
Jun-27 11.00	1.68	-	-	-	30.32	-0.38	-	75
Dec-27 4.40	0.12	-	-	-	39.34	-0.03	-	1
Dec-27 4.90	0.18	-	-	-	38.56	-0.05	-	150
Dec-27 5.00	0.19	-	-	-	38.40	-0.05	-	150
Dec-27 6.50	0.42	-	-	-	36.05	-0.11	-	10
Dec-27 7.00	0.54	-	-	-	35.27	-0.13	-	150
Dec-27 7.25	0.59	-	-	-	34.87	-0.14	-	150
Dec-27 7.75	0.71	-	-	-	34.09	-0.17	-	1
Dec-27 8.25	0.85	-	-	-	33.31	-0.20	-	150
Dec-27 8.50	0.93	-	-	-	32.92	-0.21	-	150
Dec-27 8.75	1.00	-	-	-	32.52	-0.23	-	1
Dec-27 9.00	1.08	-	-	-	32.13	-0.24	-	7,650
Dec-27 9.25	1.15	-	-	-	31.74	-0.26	-	150
Dec-27 9.50	1.24	-	-	-	31.35	-0.27	-	250
Dec-27 9.75	1.34	-	-	-	30.96	-0.29	-	150
Dec-27 10.00	1.43	-	-	-	30.57	-0.31	-	400
Dec-27 10.50	1.63	-	-	-	29.78	-0.35	-	300
Dec-27 11.00	1.83	-	-	-	29.00	-0.38	-	304
Dec-27 12.00	2.31	-	-	-	27.43	-0.46	-	150
Dec-27 12.50	2.58	-	-	-	26.80	-0.50	-	150
Dec-27 13.00	2.89	-	-	-	26.49	-0.54	-	175
Dec-27 13.50	3.21	-	-	-	26.18	-0.58	-	150
Dec-27 14.00	3.54	-	-	-	25.87	-0.62	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.00	1.41	-	-	-	44.34	0.89	-	20
May-25 11.50	0.98	-	-	-	41.41	0.80	-	60
May-25 12.00	0.61	-	-	-	38.48	0.65	-	85
May-25 12.50	0.32	-	-	-	36.30	0.46	-	100
May-25 13.00	0.15	-	-	-	35.72	0.27	-	63
Jun-25 8.00	4.38	-	-	-	56.61	0.98	-	5
Jun-25 9.00	3.41	-	-	-	51.08	0.96	-	20
Jun-25 10.00	2.47	-	-	-	45.54	0.90	-	102
Jun-25 11.50	1.20	-	-	-	37.23	0.72	-	5
Jun-25 12.50	0.55	-	-	-	32.52	0.49	-	40
Jun-25 13.00	0.36	-	-	-	32.35	0.37	-	30
Jun-25 13.50	0.22	-	-	-	32.17	0.26	-	20
Jul-25 13.00	0.49	-	-	-	31.57	0.40	-	10
Sep-25 10.00	2.74	-	-	-	41.47	0.83	-	20
Sep-25 11.00	1.94	-	-	-	37.20	0.73	-	20
Sep-25 13.00	0.74	-	-	-	31.30	0.45	-	20
Dec-25 11.50	1.68	-	-	-	35.00	0.63	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	0.03	-	-	-	46.51	-0.05	-	8
May-25 11.00	0.06	-	-	-	43.57	-0.10	-	20
May-25 11.50	0.12	-	-	-	40.64	-0.20	-	25
May-25 12.00	0.25	-	-	-	37.71	-0.35	-	95
May-25 12.50	0.46	-	-	-	35.53	-0.55	-	80
May-25 13.00	0.79	-	-	-	34.95	-0.74	-	70
Jun-25 7.50	0.01	-	-	-	58.81	-0.01	-	15
Jun-25 8.00	0.02	-	-	-	56.04	-0.02	-	20
Jun-25 8.50	0.03	-	-	-	53.27	-0.03	-	652
Jun-25 10.00	0.10	-	-	-	44.97	-0.09	-	60
Jun-25 11.50	0.31	-	-	-	36.66	-0.27	-	10
Jun-25 12.00	0.45	0.41	0.41	0.40	33.89	-0.38	20	30
Jun-25 12.50	0.66	-	-	-	31.95	-0.51	-	50
Jun-25 13.00	0.97	-	-	-	31.78	-0.63	-	10
Jul-25 11.00	0.32	-	-	-	38.14	-0.22	-	12
Jul-25 11.50	0.42	-	-	-	35.48	-0.30	-	20
Sep-25 8.00	0.11	-	-	-	49.25	-0.06	-	10
Sep-25 9.50	0.24	-	-	-	42.85	-0.13	-	10
Sep-25 10.00	0.31	-	-	-	40.72	-0.16	-	10
Sep-25 10.50	0.39	-	-	-	38.58	-0.20	-	10
Sep-25 11.00	0.50	-	-	-	36.45	-0.26	-	10
Sep-25 11.50	0.62	-	-	-	34.32	-0.32	-	10
Sep-25 12.00	0.78	0.74	0.74	0.74	32.18	-0.39	10	15
Sep-25 12.50	0.98	-	-	-	30.69	-0.47	-	10
Dec-25 10.00	0.53	-	-	-	38.49	-0.21	-	200
Dec-25 11.00	0.78	-	-	-	35.06	-0.30	-	20
Dec-26 10.00	1.08	-	-	-	33.69	-0.27	-	40

	Previous Close	6.90		29/04/25
	CAIXABANK Close	6.97		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.50	0.53	-	-	-	37.17	0.82	1	-
May-25 7.00	0.19	-	-	-	33.80	0.50	-	1
Jun-25 6.25	0.85	-	-	-	36.76	0.81	-	31
Jun-25 7.00	0.33	-	-	-	31.66	0.52	-	4
Jun-25 7.25	0.23	-	-	-	31.37	0.40	-	150
Jun-25 7.50	0.15	-	-	-	31.08	0.30	-	2
Jun-25 7.75	0.09	-	-	-	30.80	0.21	-	3
Jun-25 8.00	0.05	-	-	-	30.51	0.13	-	1
Sep-25 4.20	2.83	-	-	-	46.28	0.97	-	4
Sep-25 5.50	1.64	-	-	-	38.58	0.87	-	25
Sep-25 5.75	1.43	-	-	-	37.09	0.84	-	1
Sep-25 6.50	0.85	-	-	-	32.65	0.69	-	15
Sep-25 6.75	0.69	-	-	-	31.17	0.62	-	5
Sep-25 7.00	0.53	-	-	-	29.81	0.55	-	300
Sep-25 9.00	0.04	-	-	-	27.14	0.09	-	100
Dec-25 5.50	1.71	-	-	-	37.35	0.85	-	27
Dec-25 6.00	1.31	-	-	-	34.89	0.77	-	17
Dec-25 6.25	1.13	-	-	-	33.66	0.72	-	5
Dec-25 6.50	0.96	-	-	-	32.42	0.67	-	4,004
Dec-25 7.00	0.65	-	-	-	30.06	0.55	-	17
Dec-25 7.25	0.54	-	-	-	29.73	0.49	-	37
Dec-25 8.00	0.28	-	-	-	28.72	0.32	-	3
Dec-25 8.25	0.22	-	-	-	28.39	0.26	-	5
Mar-26 6.75	0.90	-	-	-	31.10	0.61	-	5
Mar-26 7.00	0.76	-	-	-	30.15	0.55	-	1
Dec-26 7.00	0.91	-	-	-	30.85	0.55	-	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	-	-	-	-	40.09	-0.01	-	2
May-25 6.50	0.05	-	-	-	34.74	-0.16	-	1
May-25 6.75	0.10	-	-	-	32.96	-0.31	-	2
May-25 7.00	0.20	-	-	-	31.37	-0.51	-	3
Jun-25 2.90	-	-	-	-	58.09	-	-	25
Jun-25 3.20	-	-	-	-	55.98	-	-	25
Jun-25 3.30	-	-	-	-	55.28	-	-	25
Jun-25 3.40	-	-	-	-	54.57	-	-	25
Jun-25 3.50	-	-	-	-	53.87	-	-	25
Jun-25 3.60	-	-	-	-	53.17	-	-	25
Jun-25 3.70	-	-	-	-	52.47	-	-	25
Jun-25 3.80	-	-	-	-	51.76	-	-	25
Jun-25 4.00	-	-	-	-	50.36	-	-	2
Jun-25 4.50	-	-	-	-	46.84	-	-	10
Jun-25 4.60	-	-	-	-	46.14	-0.01	-	20
Jun-25 4.70	-	-	-	-	45.44	-0.01	-	8
Jun-25 4.80	-	-	-	-	44.74	-0.01	-	675
Jun-25 4.90	0.01	-	-	-	44.03	-0.01	-	2
Jun-25 5.00	0.01	-	-	-	43.33	-0.02	-	22
Jun-25 5.25	0.01	-	-	-	41.57	-0.03	-	116
Jun-25 5.50	0.02	-	-	-	39.82	-0.05	-	9
Jun-25 5.75	0.04	-	-	-	38.06	-0.08	-	5
Jun-25 6.00	0.06	-	-	-	36.30	-0.12	-	36
Jun-25 6.25	0.09	-	-	-	34.54	-0.18	-	26
Jun-25 6.50	0.14	-	-	-	32.79	-0.26	-	2
Jun-25 6.75	0.21	-	-	-	31.03	-0.36	-	60
Jun-25 7.00	0.32	-	-	-	29.44	-0.48	-	3
Sep-25 3.50	0.01	-	-	-	50.72	-0.01	-	60,800
Sep-25 3.60	0.01	-	-	-	50.13	-0.01	-	15,525
Sep-25 3.70	0.01	-	-	-	49.54	-0.01	-	25
Sep-25 4.90	0.06	-	-	-	42.42	-0.07	-	4
Sep-25 5.00	0.07	-	-	-	41.83	-0.08	-	306
Sep-25 5.25	0.09	-	-	-	40.35	-0.10	-	20
Sep-25 5.50	0.13	-	-	-	38.87	-0.13	-	3
Sep-25 5.75	0.16	-	-	-	37.38	-0.17	-	1
Sep-25 6.25	0.27	-	-	-	34.42	-0.26	-	1
Sep-25 6.50	0.33	-	-	-	32.94	-0.32	-	33
Sep-25 6.75	0.42	-	-	-	31.46	-0.38	-	75
Sep-25 7.00	0.52	-	-	-	30.10	-0.46	-	22
Dec-25 3.30	0.01	-	-	-	45.86	-0.01	-	450
Dec-25 3.50	0.02	-	-	-	44.88	-0.02	-	3
Dec-25 4.50	0.08	-	-	-	39.95	-0.07	-	30
Dec-25 5.00	0.13	-	-	-	37.49	-0.11	-	3
Dec-25 5.50	0.20	-	-	-	35.03	-0.17	-	3
Dec-25 6.00	0.31	-	-	-	32.57	-0.25	-	6
Dec-25 6.25	0.38	-	-	-	31.34	-0.30	-	75
Dec-25 6.50	0.46	-	-	-	30.10	-0.36	-	4,175
Mar-26 4.30	0.07	-	-	-	36.56	-0.06	70,000	162,000
Mar-26 4.50	0.09	-	-	-	35.73	-0.07	-	23,000
Mar-26 5.25	0.18	-	-	-	32.65	-0.15	-	1
Jun-26 3.20	0.03	-	-	-	38.82	-0.02	-	25
Jun-26 3.40	0.04	-	-	-	38.09	-0.03	-	25
Jun-26 4.90	0.20	-	-	-	32.64	-0.14	-	27
Jun-26 6.00	0.46	-	-	-	28.64	-0.31	-	20,000
Dec-26 5.25	0.35	-	-	-	29.10	-0.21	-	75
Dec-27 3.50	0.13	-	-	-	30.89	-0.08	-	1
Dec-27 4.20	0.25	-	-	-	29.09	-0.14	-	1
Dec-27 5.50	0.60	-	-	-	25.73	-0.29	-	160
Dec-27 5.75	0.69	-	-	-	25.08	-0.33	-	1
Dec-27 6.00	0.78	-	-	-	24.44	-0.37	-	150
Dec-27 6.75	1.13	-	-	-	22.50	-0.50	-	150
Dec-28 4.50	0.48	-	-	-	28.50	-0.21	-	15,000
Dec-29 5.00	0.83	-	-	-	27.79	-0.29	-	16,000

	Previous Close	34.79		29/04/25
	CELLNEX Close	35.19		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 31.00	4.27	-	-	-	35.25	0.96	-	25
May-25 32.00	3.33	-	-	-	33.65	0.91	-	25
May-25 34.00	1.65	-	-	-	30.44	0.72	-	3
May-25 35.00	1.00	-	-	-	28.84	0.55	-	7
Jun-25 31.00	4.57	-	-	-	32.25	0.87	-	4
Jun-25 32.00	3.73	-	-	-	31.21	0.81	-	1,778
Jun-25 33.00	2.95	-	-	-	30.18	0.74	-	105
Jun-25 35.00	1.64	-	-	-	28.12	0.55	-	702
Jun-25 36.00	1.17	-	-	-	27.74	0.44	-	6
Jun-25 37.00	0.80	-	-	-	27.51	0.34	-	2,510
Jun-25 38.00	0.53	-	-	-	27.28	0.25	-	23
Jun-25 39.00	0.34	-	-	-	27.05	0.18	-	2
Jun-25 40.00	0.20	-	-	-	26.83	0.12	-	1
Jun-25 46.00	-	-	-	-	25.46	-	-	100
Jun-25 47.00	-	-	-	-	25.24	-	-	1
Jun-25 50.00	-	-	-	-	24.55	-	-	25
Sep-25 30.00	6.10	-	-	-	31.15	0.83	-	19
Sep-25 34.00	3.25	-	-	-	28.42	0.63	-	2
Sep-25 36.00	2.19	-	-	-	27.44	0.50	-	120
Sep-25 37.00	1.76	-	-	-	27.23	0.43	-	1
Sep-25 38.00	1.42	-	-	-	27.02	0.37	-	6
Sep-25 40.00	0.87	-	-	-	26.61	0.26	-	24
Dec-25 32.00	5.24	-	-	-	29.58	0.71	-	4
Dec-25 33.00	4.56	-	-	-	29.00	0.67	-	340
Dec-25 34.00	3.97	-	-	-	28.41	0.62	-	29
Dec-25 35.00	3.38	-	-	-	27.82	0.57	-	25
Dec-25 36.00	2.92	-	-	-	27.54	0.52	-	25
Dec-25 40.00	1.46	-	-	-	26.71	0.33	-	50
Dec-25 41.00	1.22	-	-	-	26.50	0.29	-	25
Dec-25 42.00	0.98	-	-	-	26.29	0.25	-	1,000
Dec-25 45.00	0.52	-	-	-	25.67	0.15	-	1,850
Dec-25 49.00	0.19	-	-	-	24.83	0.06	-	10
Mar-26 36.00	3.55	-	-	-	27.64	0.54	-	1
Jun-26 46.00	1.08	-	-	-	26.18	0.22	-	25
Sep-26 34.00	5.52	-	-	-	29.26	0.62	-	25
Sep-26 35.00	4.97	-	-	-	28.80	0.59	-	25
Sep-26 36.00	4.53	-	-	-	28.55	0.56	-	25
Sep-26 37.00	4.09	-	-	-	28.35	0.52	-	25
Sep-26 38.00	3.66	-	-	-	28.15	0.49	-	25
Sep-26 39.00	3.31	-	-	-	27.95	0.46	-	25
Sep-26 40.00	2.98	-	-	-	27.75	0.43	-	25
Dec-26 28.00	9.68	-	-	-	32.73	0.79	-	75
Dec-26 29.00	9.00	-	-	-	32.29	0.77	-	50
Dec-26 30.00	8.33	-	-	-	31.84	0.74	-	125
Dec-26 31.00	7.69	-	-	-	31.40	0.71	-	100
Dec-26 32.00	7.11	-	-	-	30.95	0.69	-	125
Dec-26 33.00	6.53	-	-	-	30.50	0.66	-	100
Dec-26 34.00	5.96	-	-	-	30.06	0.63	-	120
Dec-26 35.00	5.44	-	-	-	29.61	0.60	-	120
Dec-26 36.00	4.99	-	-	-	29.35	0.57	-	85
Dec-26 37.00	4.55	-	-	-	29.14	0.53	-	50
Dec-26 38.00	4.12	-	-	-	28.92	0.50	-	25
Dec-26 39.00	3.77	-	-	-	28.70	0.47	-	25
Dec-26 40.00	3.43	-	-	-	28.48	0.45	-	25
Dec-26 42.00	2.77	-	-	-	28.05	0.39	-	25
Dec-26 44.00	2.26	-	-	-	27.61	0.33	-	25
Dec-26 45.00	2.01	-	-	-	27.39	0.31	-	25
Dec-26 46.00	1.77	-	-	-	27.17	0.28	-	25
Jun-27 28.00	10.26	-	-	-	33.17	0.78	-	100
Jun-27 29.00	9.61	-	-	-	32.80	0.75	-	100
Jun-27 30.00	8.98	-	-	-	32.43	0.73	-	125
Jun-27 31.00	8.41	-	-	-	32.06	0.71	-	150
Jun-27 32.00	7.86	-	-	-	31.69	0.68	-	100
Jun-27 33.00	7.31	-	-	-	31.32	0.66	-	100
Jun-27 34.00	6.77	-	-	-	30.95	0.63	-	125
Jun-27 35.00	6.28	-	-	-	30.58	0.60	-	100
Jun-27 36.00	5.85	-	-	-	30.33	0.58	-	125
Jun-27 37.00	5.43	-	-	-	30.10	0.55	-	125
Jun-27 38.00	5.01	-	-	-	29.87	0.53	-	75
Jun-27 39.00	4.61	-	-	-	29.64	0.50	-	75
Jun-27 40.00	4.28	-	-	-	29.42	0.48	-	50
Jun-27 41.00	3.95	-	-	-	29.19	0.45	-	50
Jun-27 42.00	3.63	-	-	-	28.96	0.43	-	50
Jun-27 43.00	3.30	-	-	-	28.73	0.40	-	50
Jun-27 44.00	3.02	-	-	-	28.51	0.38	-	50
Jun-27 45.00	2.78	-	-	-	28.28	0.36	-	50
Jun-27 46.00	2.54	-	-	-	28.05	0.34	-	50
Jun-27 49.00	1.88	-	-	-	27.37	0.27	-	50
Jun-27 50.00	1.71	-	-	-	27.14	0.25	-	111
Dec-27 40.00	4.92	-	-	-	29.82	0.50	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 26.00	-	-	-	-	41.15	-	-	10
May-25 32.00	0.08	-	-	-	31.55	-0.07	-	6
May-25 33.00	0.19	-	-	-	29.95	-0.15	-	35
May-25 34.00	0.37	-	-	-	28.34	-0.27	-	30
Jun-25 22.00	-	-	-	-	41.40	-	-	230
Jun-25 23.00	-	-	-	-	40.37	-	-	26
Jun-25 27.00	0.04	-	-	-	36.24	-0.02	-	51
Jun-25 28.00	0.07	-	-	-	35.20	-0.03	-	51
Jun-25 29.00	0.12	0.18	0.18	0.18	34.17	-0.06	5	100
Jun-25 30.00	0.19	-	-	-	33.14	-0.09	-	27
Jun-25 31.00	0.30	-	-	-	32.11	-0.13	-	8
Jun-25 32.00	0.45	-	-	-	31.07	-0.19	-	109
Sep-25 22.00	0.04	-	-	-	36.66	-0.01	-	425
Sep-25 23.00	0.07	-	-	-	35.97	-0.02	-	25
Sep-25 28.00	0.39	-	-	-	32.56	-0.10	-	50
Sep-25 29.00	0.54	-	-	-	31.88	-0.14	-	25
Sep-25 30.00	0.70	-	-	-	31.20	-0.17	-	1
Sep-25 31.00	0.92	-	-	-	30.52	-0.22	-	25
Sep-25 35.00	2.24	-	-	-	27.79	-0.44	-	18
Sep-25 36.00	2.77	-	-	-	27.49	-0.51	-	4
Dec-25 22.00	0.16	-	-	-	35.75	-0.03	-	610
Dec-25 23.00	0.21	-	-	-	35.16	-0.05	-	105
Dec-25 25.00	0.38	-	-	-	33.98	-0.08	-	25
Dec-25 26.00	0.48	-	-	-	33.40	-0.10	-	75
Dec-25 27.00	0.63	-	-	-	32.81	-0.12	-	50
Dec-25 28.00	0.78	-	-	-	32.22	-0.15	-	25
Dec-25 29.00	0.98	-	-	-	31.64	-0.18	-	50
Dec-25 30.00	1.20	-	-	-	31.05	-0.21	-	26
Dec-25 33.00	2.09	-	-	-	29.29	-0.34	-	1
Dec-25 34.00	2.49	-	-	-	28.70	-0.38	-	14
Mar-26 22.00	0.26	-	-	-	34.24	-0.05	-	725
Mar-26 23.00	0.35	-	-	-	33.71	-0.06	-	175
Mar-26 24.00	0.45	-	-	-	33.18	-0.08	-	25
Mar-26 27.00	0.87	-	-	-	31.58	-0.14	-	25
Mar-26 31.00	1.83	-	-	-	29.46	-0.26	-	80
Jun-26 23.00	0.49	-	-	-	32.63	-0.08	-	135
Jun-26 24.00	0.62	-	-	-	32.14	-0.09	-	300
Jun-26 31.00	2.16	-	-	-	28.69	-0.28	-	82
Sep-26 24.00	0.79	-	-	-	31.54	-0.11	-	225
Sep-26 27.00	1.36	-	-	-	30.15	-0.17	-	1
Dec-26 18.00	0.27	-	-	-	33.85	-0.04	-	2,000
Dec-26 23.00	0.83	-	-	-	31.63	-0.10	-	125
Dec-26 24.00	0.98	-	-	-	31.18	-0.12	-	475
Dec-26 25.00	1.17	-	-	-	30.74	-0.14	-	50
Dec-26 26.00	1.39	-	-	-	30.29	-0.16	-	75
Dec-26 27.00	1.61	-	-	-	29.85	-0.18	-	25
Dec-26 33.00	3.56	-	-	-	27.17	-0.36	-	25
Dec-26 34.00	3.95	-	-	-	26.73	-0.39	-	50
Dec-26 36.00	4.94	-	-	-	26.02	-0.46	-	25
Dec-26 38.00	6.03	-	-	-	25.59	-0.52	-	25
Dec-26 39.00	6.67	-	-	-	25.37	-0.56	-	50
Dec-26 40.00	7.31	-	-	-	25.15	-0.59	-	50
Jun-27 24.00	1.29	-	-	-	30.26	-0.14	-	50
Jun-27 30.00	2.94	-	-	-	28.05	-0.27	-	25
Jun-27 31.00	3.31	-	-	-	27.68	-0.30	-	75
Jun-27 32.00	3.72	-	-	-	27.31	-0.33	-	50
Jun-27 33.00	4.12	-	-	-	26.94	-0.36	-	50
Jun-27 34.00	4.52	-	-	-	26.57	-0.39	-	75
Jun-27 35.00	5.01	-	-	-	26.20	-0.42	-	75
Jun-27 36.00	5.54	-	-	-	25.95	-0.44	-	75
Jun-27 37.00	6.06	-	-	-	25.72	-0.48	-	50
Jun-27 38.00	6.60	-	-	-	25.49	-0.51	-	50
Jun-27 39.00	7.23	-	-	-	25.26	-0.53	-	75
Jun-27 40.00	7.85	-	-	-	25.04	-0.56	-	100
Jun-27 41.00	8.48	-	-	-	24.81	-0.59	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	5.92	-	-	-	30.17	0.74	-	25
Dec-25 33.00	4.57	-	-	-	29.00	0.66	-	25
Dec-25 34.00	3.96	-	-	-	28.41	0.61	-	25
Dec-25 35.00	3.39	-	-	-	27.82	0.57	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.01	-	-	-	38.30	-0.01	-	1
Jun-25 28.00	0.07	-	-	-	35.20	-0.04	-	20
Sep-25 31.00	0.91	-	-	-	30.52	-0.21	-	8
Sep-25 32.00	1.16	-	-	-	29.84	-0.26	-	8

	Previous Close	23.10		29/04/25
	CIE AUTOMOTIVE Close	23.10		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	1.20	-	-	-	21.61	0.86	-	5
May-25 23.00	0.47	-	-	-	19.96	0.56	-	1
Jun-25 23.00	0.80	-	-	-	20.30	0.55	-	4
Jun-25 25.00	0.14	-	-	-	19.36	0.16	-	1
Dec-25 19.00	4.39	-	-	-	26.56	0.88	-	24
Dec-25 25.00	0.87	-	-	-	22.76	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	0.09	-	-	-	22.35	-0.15	-	13
May-25 23.00	0.36	0.30	0.30	0.30	20.70	-0.45	2	3
Jun-25 20.00	0.06	-	-	-	25.17	-0.06	-	10
Jun-25 22.00	0.32	-	-	-	22.37	-0.26	-	18
Jun-25 23.00	0.65	-	-	-	20.97	-0.45	-	19
Jun-25 24.00	1.23	-	-	-	20.45	-0.67	-	1
Sep-25 20.00	0.34	-	-	-	23.89	-0.17	-	10
Sep-25 22.00	0.88	-	-	-	21.75	-0.38	-	1
Dec-25 22.00	1.19	-	-	-	21.94	-0.39	-	1

	Previous Close	5.68		29/04/25
	COLONIAL Close	5.67		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.28	-	-	-	22.18	0.68	-	1
Jun-25 6.00	0.06	-	-	-	20.66	0.25	-	105
Sep-25 5.50	0.36	-	-	-	25.77	0.61	-	1
Sep-25 6.00	0.15	-	-	-	25.11	0.32	-	100
Sep-25 6.50	0.05	-	-	-	24.58	0.14	-	5
Dec-25 4.90	0.82	-	-	-	25.37	0.88	-	143
Dec-25 6.25	0.16	-	-	-	24.19	0.27	-	30
Dec-25 6.50	0.11	-	-	-	24.07	0.20	-	100
Dec-25 6.75	0.08	-	-	-	23.95	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	-	-	-	16.32	-0.18	-	1
Jun-25 4.60	-	-	-	-	12.73	-	-	12
Jun-25 4.70	-	-	-	-	12.43	-	-	1
Jun-25 4.90	-	-	-	-	11.83	-0.02	-	2
Jun-25 5.00	-	-	-	-	11.53	-0.04	-	21
Jun-25 5.25	0.03	-	-	-	10.78	-0.26	-	45
Sep-25 5.25	0.21	-	-	-	21.08	-0.39	-	2
Sep-25 5.75	0.49	-	-	-	20.23	-0.68	-	3
Dec-25 5.25	0.29	-	-	-	21.79	-0.40	-	3

	Previous Close	17.28		29/04/25
	EBRO FOODS Close	17.18		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	2.24	-	-	-	19.36	0.97	-	2
Jun-25 16.00	1.32	-	-	-	18.68	0.86	-	4
Jun-25 16.50	0.92	-	-	-	18.34	0.75	-	2
Jun-25 17.00	0.59	-	-	-	18.00	0.59	-	3
Sep-25 16.00	1.42	-	-	-	17.23	0.79	-	3
Sep-25 16.50	1.06	-	-	-	16.92	0.68	-	3
Sep-25 20.00	0.04	-	-	-	15.46	0.06	-	1
Dec-25 12.00	5.21	-	-	-	18.58	1.00	-	2
Dec-25 17.00	0.85	-	-	-	15.87	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 17.50	0.45	-	-	-	18.22	-0.67	-	1
Jun-25 13.00	-	-	-	-	21.75	-	-	2
Jun-25 14.50	0.01	-	-	-	20.73	-0.01	-	1
Jun-25 15.00	0.02	-	-	-	20.39	-0.03	-	2
Jun-25 15.50	0.05	-	-	-	20.05	-0.08	-	10
Jun-25 16.00	0.11	-	-	-	19.71	-0.15	-	8
Sep-25 14.50	0.07	-	-	-	18.44	-0.07	-	5
Dec-25 14.50	0.14	-	-	-	17.02	-0.12	-	7

	Previous Close	13.41		29/04/25
	ENAGAS Close	13.54		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.00	0.61	-	-	-	20.62	0.83	-	7
May-25 13.50	0.26	-	-	-	19.98	0.55	-	28
Jun-25 10.00	3.57	-	-	-	27.80	1.00	-	3
Jun-25 11.00	2.58	-	-	-	25.88	0.99	-	1
Jun-25 11.50	2.09	-	-	-	24.92	0.97	-	6
Jun-25 12.00	1.62	-	-	-	23.96	0.92	-	16
Jun-25 12.50	1.18	-	-	-	23.00	0.84	-	419
Jun-25 13.00	0.79	-	-	-	22.04	0.71	-	915
Jun-25 13.50	0.47	-	-	-	21.08	0.55	-	1,054
Jun-25 14.00	0.25	0.20	0.20	0.20	20.26	0.36	1	11
Jun-25 14.50	0.11	-	-	-	19.46	0.20	-	38
Jun-25 15.00	0.04	-	-	-	18.66	0.08	-	83
Jun-25 15.50	0.01	-	-	-	17.86	0.03	-	13
Jun-25 16.00	-	-	-	-	17.06	0.01	-	14
Jul-25 14.50	0.13	0.12	0.12	0.12	19.76	0.22	1	1
Sep-25 9.50	4.07	-	-	-	30.82	1.00	-	2
Sep-25 11.50	2.14	-	-	-	26.54	0.92	-	1
Sep-25 12.00	1.69	-	-	-	25.47	0.86	-	26
Sep-25 12.50	1.28	-	-	-	24.40	0.78	-	5
Sep-25 13.00	0.92	-	-	-	23.33	0.66	-	173
Sep-25 13.50	0.61	-	-	-	22.26	0.53	-	35
Sep-25 14.00	0.38	-	-	-	21.43	0.39	-	80
Dec-25 10.00	3.58	-	-	-	29.69	0.99	-	15
Dec-25 11.00	2.62	-	-	-	27.75	0.94	-	4
Dec-25 11.50	2.17	-	-	-	26.78	0.89	-	1
Dec-25 12.00	1.75	-	-	-	25.81	0.81	-	18
Dec-25 12.50	1.37	-	-	-	24.83	0.72	-	64
Dec-25 13.00	1.04	1.02	1.02	1.02	23.86	0.62	2	540
Dec-25 13.50	0.76	-	-	-	22.89	0.51	-	40
Dec-25 14.00	0.54	-	-	-	22.21	0.40	-	1,501
Dec-25 14.50	0.38	-	-	-	21.56	0.30	-	5
Dec-25 15.00	0.25	-	-	-	20.91	0.22	-	17
Dec-25 15.50	0.16	-	-	-	20.25	0.16	-	8
Dec-25 16.00	0.09	-	-	-	19.60	0.10	-	5
Dec-25 16.50	0.05	-	-	-	18.95	0.06	-	5
Mar-26 11.50	2.18	-	-	-	25.41	0.88	-	1
Mar-26 14.00	0.62	-	-	-	21.99	0.40	-	1
Mar-26 15.00	0.33	-	-	-	21.11	0.25	-	5
Jun-26 10.50	3.09	-	-	-	24.99	0.97	-	1
Dec-26 11.50	2.13	-	-	-	22.21	0.91	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	-	-	-	-	24.78	-	-	2
May-25 12.00	-	-	-	-	22.86	-0.01	-	1
May-25 12.50	0.01	-	-	-	22.22	-0.04	-	2
May-25 13.00	0.06	-	-	-	21.58	-0.18	-	5
May-25 13.50	0.22	-	-	-	20.94	-0.46	-	2
Jun-25 10.00	-	-	-	-	27.00	-	-	136
Jun-25 11.00	0.01	-	-	-	25.08	-0.01	-	3
Jun-25 11.50	0.02	-	-	-	24.12	-0.03	-	143
Jun-25 12.00	0.04	-	-	-	23.16	-0.07	-	88
Jun-25 12.50	0.10	-	-	-	22.20	-0.15	-	30
Jun-25 13.00	0.20	-	-	-	21.24	-0.28	-	59
Jun-25 13.50	0.38	-	-	-	20.28	-0.46	-	1,101
Jun-25 14.50	1.02	-	-	-	18.66	-0.83	-	1
Sep-25 10.00	0.05	-	-	-	26.98	-0.05	-	1
Sep-25 10.50	0.08	-	-	-	25.91	-0.08	-	11
Sep-25 11.00	0.13	-	-	-	24.84	-0.12	-	143
Sep-25 11.50	0.21	-	-	-	23.77	-0.18	-	281
Sep-25 12.00	0.31	-	-	-	22.70	-0.26	-	32
Sep-25 12.50	0.46	-	-	-	21.63	-0.36	-	76
Sep-25 13.00	0.65	0.83	0.83	0.83	20.56	-0.47	4	15
Sep-25 13.50	0.91	-	-	-	19.49	-0.60	-	26
Sep-25 14.00	1.24	-	-	-	18.66	-0.72	-	22
Sep-25 14.50	1.62	-	-	-	17.86	-0.83	-	3
Sep-25 15.00	2.05	-	-	-	17.06	-0.91	-	5
Sep-25 15.50	2.52	-	-	-	16.26	-0.97	-	327
Sep-25 18.00	4.99	-	-	-	12.26	-1.00	-	42
Sep-25 22.00	8.98	-	-	-	5.86	-1.00	-	42
Dec-25 10.00	0.14	-	-	-	25.57	-0.10	-	29
Dec-25 10.50	0.20	-	-	-	24.60	-0.14	-	29
Dec-25 11.00	0.29	-	-	-	23.63	-0.20	-	58
Dec-25 11.50	0.41	-	-	-	22.66	-0.26	-	161
Dec-25 12.00	0.55	-	-	-	21.69	-0.34	-	550
Dec-25 12.50	0.73	-	-	-	20.71	-0.43	-	103
Dec-25 13.00	0.97	-	-	-	19.74	-0.53	-	9
Dec-25 13.50	1.24	-	-	-	18.77	-0.63	-	17
Dec-25 14.00	1.58	-	-	-	18.09	-0.73	-	1,500
Dec-25 14.50	1.96	-	-	-	17.44	-0.81	-	172
Dec-25 15.50	2.82	-	-	-	16.13	-0.93	-	1
Dec-25 16.50	3.77	-	-	-	14.83	-0.98	-	150
Mar-26 11.00	0.37	-	-	-	22.51	-0.22	-	4
Mar-26 12.00	0.66	-	-	-	21.03	-0.35	-	7
Mar-26 12.50	0.85	-	-	-	20.30	-0.43	-	1
Mar-26 13.00	1.09	-	-	-	19.56	-0.51	-	192
Mar-26 13.50	1.36	-	-	-	18.82	-0.60	-	370
Mar-26 14.00	1.69	-	-	-	18.35	-0.69	-	178
Mar-26 19.00	6.24	-	-	-	13.92	-1.00	-	5
Jun-26 10.50	0.28	-	-	-	21.33	-0.17	-	1
Jun-26 11.00	0.38	-	-	-	20.75	-0.22	-	2
Jun-26 11.50	0.52	-	-	-	20.17	-0.28	-	1
Sep-26 10.00	0.30	-	-	-	20.50	-0.17	-	2
Sep-26 13.00	1.46	-	-	-	17.70	-0.58	-	193
Dec-26 14.00	2.38	-	-	-	16.52	-0.75	-	3
Dec-27 11.00	1.10	-	-	-	16.66	-0.44	-	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	0.79	-	-	-	22.04	0.71	-	1
Jun-25 16.00	-	-	-	-	17.06	0.01	-	1
Sep-25 12.00	1.42	-	-	-	25.47	0.72	-	50
Sep-25 14.00	0.35	-	-	-	21.43	0.32	-	5
Dec-25 12.50	1.09	-	-	-	24.83	0.56	-	50
Dec-25 13.00	0.83	-	-	-	23.86	0.48	-	52
Dec-25 13.50	0.61	-	-	-	22.89	0.40	-	11
Mar-26 13.00	0.99	1.00	1.00	1.00	23.20	0.50	1	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	26.04	-	-	125
Jun-25 11.00	0.01	-	-	-	25.08	-0.01	-	5
Jun-25 12.00	0.04	-	-	-	23.16	-0.07	-	81
Jun-25 12.50	0.09	-	-	-	22.20	-0.15	-	120
Jun-25 13.00	0.20	-	-	-	21.24	-0.28	-	110
Jun-25 13.50	0.37	-	-	-	20.28	-0.45	-	40
Jun-25 14.00	0.65	-	-	-	19.46	-0.64	-	74
Jun-25 15.00	1.44	-	-	-	17.86	-0.92	-	25
Sep-25 11.00	0.13	-	-	-	24.84	-0.12	-	3
Sep-25 11.50	0.20	-	-	-	23.77	-0.18	-	10
Sep-25 12.50	0.45	-	-	-	21.63	-0.35	-	4
Sep-25 13.50	0.90	-	-	-	19.49	-0.58	-	15
Sep-25 14.00	1.21	-	-	-	18.66	-0.70	-	10
Dec-25 10.50	0.20	-	-	-	24.60	-0.14	-	25
Dec-25 11.00	0.29	-	-	-	23.63	-0.20	-	5
Dec-25 13.50	1.24	-	-	-	18.77	-0.62	-	2
Mar-26 13.00	1.07	1.01	1.01	1.01	19.56	-0.50	1	5
Jun-26 14.50	2.03	-	-	-	17.10	-0.71	-	8

	Previous Close	2.97		29/04/25
	ENCE Close	2.97		29/04/25

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	-	-	-	22.98	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	-	-	-	26.79	-0.40	-	10
Jun-25 3.00	0.14	-	-	-	24.58	-0.57	-	5

	Previous Close	25.90		29/04/25
	ENDESA Close	26.27		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 25.00	1.45	-	-	-	26.58	0.82	-	13
May-25 26.00	0.74	-	-	-	25.48	0.59	-	2
Jun-25 19.00	7.33	-	-	-	28.96	1.00	-	20
Jun-25 19.50	6.83	-	-	-	28.46	1.00	-	5
Jun-25 20.00	6.34	-	-	-	27.96	1.00	-	48
Jun-25 21.00	5.35	-	-	-	26.95	0.99	-	115
Jun-25 22.00	4.37	-	-	-	25.95	0.97	-	1,610
Jun-25 23.00	3.42	-	-	-	24.95	0.93	-	63
Jun-25 24.00	2.53	-	-	-	23.95	0.86	-	1
Jun-25 25.00	1.72	-	-	-	22.94	0.74	-	3
Jun-25 27.00	0.57	-	-	-	21.04	0.40	-	1
Sep-25 18.00	8.33	-	-	-	29.66	1.00	-	1
Sep-25 19.00	7.33	-	-	-	28.69	1.00	-	15
Sep-25 19.50	6.84	-	-	-	28.21	0.99	-	15
Sep-25 21.00	5.37	-	-	-	26.76	0.97	-	5
Sep-25 22.00	4.42	-	-	-	25.80	0.94	-	14
Sep-25 23.00	3.52	-	-	-	24.83	0.88	-	11
Sep-25 24.00	2.69	-	-	-	23.87	0.79	-	14
Sep-25 25.00	1.96	-	-	-	22.90	0.68	-	7
Dec-25 19.00	7.34	-	-	-	27.95	0.99	-	3
Dec-25 19.50	6.85	-	-	-	27.49	0.98	-	232
Dec-25 20.00	6.37	-	-	-	27.03	0.97	-	33
Dec-25 22.00	4.53	-	-	-	25.18	0.88	-	4
Dec-25 23.00	3.68	-	-	-	24.25	0.82	-	2
Dec-25 24.00	2.92	-	-	-	23.32	0.73	-	103
Dec-25 25.00	2.25	-	-	-	22.40	0.63	-	2
Mar-26 16.50	9.82	-	-	-	29.00	1.00	-	1
Jun-26 23.00	3.89	-	-	-	23.54	0.76	-	67
Jun-26 25.00	2.55	-	-	-	21.77	0.60	-	3
Sep-26 24.00	3.23	-	-	-	22.97	0.66	-	1
Dec-26 20.00	6.45	-	-	-	26.81	0.92	-	4
Dec-26 21.00	5.58	-	-	-	25.92	0.86	-	1
Dec-26 22.00	4.78	-	-	-	25.03	0.79	-	1
Dec-26 25.00	2.81	-	-	-	22.37	0.58	-	4
Jun-27 19.00	7.38	-	-	-	28.13	0.95	-	1
Jun-27 25.00	3.07	-	-	-	22.87	0.58	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 21.00	-	-	-	-	30.24	-	-	5
May-25 23.00	0.01	-	-	-	28.03	-0.01	-	2
May-25 24.00	0.04	-	-	-	26.93	-0.06	-	75
May-25 25.00	0.14	0.28	0.28	0.28	25.82	-0.18	1	51
Jun-25 13.50	-	-	-	-	34.46	-	-	15
Jun-25 15.50	-	-	-	-	32.46	-	-	8
Jun-25 16.00	-	-	-	-	31.95	-	-	1
Jun-25 17.00	-	-	-	-	30.95	-	-	2,500
Jun-25 18.00	-	-	-	-	29.95	-	-	5
Jun-25 19.50	-	-	-	-	28.45	-	-	20
Jun-25 20.00	-	-	-	-	27.95	-	-	1
Jun-25 22.00	0.03	-	-	-	25.94	-0.03	-	10
Jun-25 27.00	1.22	-	-	-	21.03	-0.61	-	3
Sep-25 14.00	-	-	-	-	32.01	-	-	11
Sep-25 15.00	-	-	-	-	31.05	-	-	2
Sep-25 17.00	0.02	-	-	-	29.12	-0.01	-	15
Sep-25 18.00	0.03	-	-	-	28.16	-0.02	-	141
Sep-25 18.50	0.04	-	-	-	27.67	-0.02	-	15
Sep-25 19.00	0.06	-	-	-	27.19	-0.03	-	15
Sep-25 19.50	0.08	-	-	-	26.71	-0.04	-	142
Sep-25 20.00	0.11	-	-	-	26.23	-0.06	-	45
Sep-25 21.00	0.18	-	-	-	25.26	-0.09	-	10
Sep-25 23.00	0.48	-	-	-	23.33	-0.21	-	1
Sep-25 24.00	0.73	-	-	-	22.37	-0.30	-	1
Dec-25 16.00	0.04	-	-	-	29.66	-0.02	-	2
Dec-25 18.00	0.11	-	-	-	27.81	-0.04	-	1
Dec-25 20.00	0.25	-	-	-	25.96	-0.09	-	60
Dec-25 21.00	0.38	-	-	-	25.03	-0.13	-	10
Mar-26 16.00	0.09	-	-	-	28.30	-0.03	-	1
Mar-26 16.50	0.12	-	-	-	27.87	-0.04	-	150
Mar-26 17.00	0.14	-	-	-	27.44	-0.05	-	148
Mar-26 18.00	0.22	-	-	-	26.58	-0.07	-	1
Mar-26 20.00	0.44	-	-	-	24.85	-0.13	-	1
Mar-26 25.00	1.78	-	-	-	20.54	-0.44	-	5
Dec-26 19.00	0.60	-	-	-	22.65	-0.15	-	20
Dec-26 26.00	2.78	-	-	-	16.43	-0.56	-	18
Jun-27 15.50	0.31	-	-	-	24.17	-0.07	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	8.33	-	-	-	29.96	1.00	-	20
Sep-25 22.00	3.98	-	-	-	25.80	0.84	-	10
Dec-25 23.00	3.55	-	-	-	24.25	0.74	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.04	-	-	-	26.93	-0.06	-	20
Jun-25 17.00	-	-	-	-	30.95	-	-	2,500
Jun-25 20.00	-	-	-	-	27.95	-	-	60
Jun-25 23.00	0.08	-	-	-	24.94	-0.07	-	20
Jun-25 25.00	0.37	-	-	-	22.93	-0.26	-	20
Sep-25 23.00	0.47	-	-	-	23.33	-0.21	-	10
Sep-25 26.00	1.49	1.40	1.40	1.40	20.44	-0.51	20	20
Dec-25 27.00	2.34	-	-	-	19.81	-0.58	-	2

	Previous Close	10.68		29/04/25
	FCC Close	10.53		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	0.27	-	-	-	27.35	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	1.34	-	-	-	27.45	-0.44	-	257
Dec-26 10.00	1.62	-	-	-	27.15	-0.51	-	250
Dec-26 10.50	1.93	-	-	-	26.85	-0.56	-	482

	Previous Close	13.58		29/04/25
	FCC INM Close	13.45		29/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.67	-	-	-	30.00	-0.64	-	11
Mar-26 12.50	1.22	-	-	-	30.12	-0.40	-	205

	Previous Close	42.23		29/04/25
	FERROVIAL Close	42.33		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 39.00	3.46	-	-	-	27.43	0.92	-	1
May-25 41.00	1.76	-	-	-	25.54	0.73	-	1
May-25 43.00	0.61	-	-	-	24.23	0.40	-	1,150
Jun-25 32.00	10.37	-	-	-	30.26	1.00	-	25
Jun-25 33.00	9.37	-	-	-	29.44	1.00	-	25
Jun-25 34.00	8.38	-	-	-	28.62	0.99	-	25
Jun-25 39.00	3.66	-	-	-	24.53	0.84	-	25
Jun-25 41.00	2.13	-	-	-	22.89	0.66	-	25
Jun-25 43.00	1.04	-	-	-	21.71	0.43	-	3
Jun-25 44.00	0.69	-	-	-	21.58	0.32	-	1
Jun-25 45.00	0.43	-	-	-	21.44	0.23	-	1
Jun-25 46.00	0.26	-	-	-	21.31	0.15	-	1
Jun-25 47.00	0.15	-	-	-	21.17	0.10	-	1
Jul-25 43.00	1.37	-	-	-	21.32	0.45	-	125
Sep-25 30.00	12.40	-	-	-	29.57	0.98	-	25
Sep-25 35.00	7.72	-	-	-	26.02	0.90	-	25
Sep-25 38.00	5.20	-	-	-	23.90	0.79	-	25
Sep-25 39.00	4.42	-	-	-	23.19	0.74	-	25
Sep-25 40.00	3.70	-	-	-	22.48	0.69	-	25
Sep-25 45.00	1.17	-	-	-	20.43	0.35	-	250
Sep-25 48.00	0.49	-	-	-	19.98	0.18	-	25
Dec-25 45.00	1.71	-	-	-	20.51	0.39	-	10
Mar-26 41.00	4.03	-	-	-	21.28	0.61	-	1
Mar-26 44.00	2.52	-	-	-	20.37	0.46	-	1
Mar-26 45.00	2.17	-	-	-	20.22	0.41	-	25
Jun-26 45.00	2.57	-	-	-	20.42	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	-	-	-	34.98	-0.01	-	25
May-25 39.00	0.16	-	-	-	32.15	-0.11	-	50
May-25 40.00	0.30	-	-	-	31.20	-0.19	-	75
May-25 41.00	0.54	-	-	-	30.26	-0.30	-	1,200
May-25 42.00	0.90	-	-	-	29.31	-0.43	-	75
May-25 43.00	1.41	-	-	-	28.95	-0.58	-	25
May-25 44.00	2.09	-	-	-	28.87	-0.72	-	25
May-25 45.00	2.88	-	-	-	28.79	-0.83	-	50
Jun-25 36.00	0.13	-	-	-	28.63	-0.06	-	50
Jun-25 37.00	0.21	-	-	-	27.82	-0.10	-	26
Jun-25 38.00	0.33	-	-	-	27.00	-0.14	-	25
Jun-25 39.00	0.49	-	-	-	26.18	-0.20	-	25
Jun-25 40.00	0.72	-	-	-	25.36	-0.27	-	26
Jun-25 41.00	1.01	-	-	-	24.54	-0.36	-	25
Jun-25 42.00	1.41	-	-	-	23.72	-0.46	-	25
Jun-25 43.00	1.94	-	-	-	23.36	-0.57	-	25
Jul-25 39.00	0.71	-	-	-	25.00	-0.23	-	25
Jul-25 42.00	1.66	-	-	-	22.61	-0.46	-	25
Sep-25 31.00	0.13	-	-	-	29.49	-0.04	-	1
Sep-25 34.00	0.31	-	-	-	27.36	-0.09	-	4
Sep-25 35.00	0.40	-	-	-	26.65	-0.11	-	25
Sep-25 39.00	1.10	-	-	-	23.82	-0.27	-	25
Sep-25 40.00	1.38	-	-	-	23.11	-0.32	-	250
Sep-25 42.00	2.10	-	-	-	21.69	-0.45	-	2
Dec-25 29.00	0.19	-	-	-	29.11	-0.04	-	25
Dec-25 31.00	0.32	-	-	-	27.90	-0.07	-	25
Dec-25 32.00	0.40	-	-	-	27.29	-0.09	-	25
Dec-25 33.00	0.50	-	-	-	26.69	-0.11	-	25
Dec-25 34.00	0.63	-	-	-	26.08	-0.13	-	25
Dec-25 35.00	0.76	-	-	-	25.47	-0.16	-	25
Dec-25 36.00	0.96	-	-	-	24.87	-0.19	-	25
Dec-25 37.00	1.15	-	-	-	24.26	-0.22	-	75
Dec-25 38.00	1.40	-	-	-	23.66	-0.26	-	25
Dec-25 39.00	1.67	-	-	-	23.05	-0.31	-	25
Mar-26 36.00	1.21	-	-	-	23.76	-0.21	-	73
Mar-26 39.00	2.00	-	-	-	22.27	-0.32	-	25
Dec-27 35.00	2.45	-	-	-	21.83	-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	1.36	-	-	-	21.32	0.45	-	25
Dec-25 39.00	4.80	-	-	-	22.93	0.69	-	25
Dec-25 43.00	2.43	-	-	-	20.81	0.48	-	25
Dec-25 45.00	1.66	-	-	-	20.51	0.38	-	25
Mar-26 40.00	4.63	-	-	-	21.78	0.64	-	25
Mar-26 45.00	2.15	-	-	-	20.22	0.41	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	1.65	-	-	-	22.61	-0.45	-	25
Dec-25 46.00	5.13	-	-	-	20.48	-0.66	-	25

	Previous Close	20.24		29/04/25
	FLUIDRA Close	20.20		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	21.05	-	-	5
Sep-25 25.00	0.05	-	-	-	20.82	0.05	-	5
Mar-26 26.00	0.21	-	-	-	21.70	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	1.06	-	-	-	21.48	-0.47	-	25
Sep-25 21.00	1.65	-	-	-	21.31	-0.62	-	15
Dec-25 22.00	2.72	-	-	-	20.92	-0.70	-	15
Mar-26 20.00	1.70	-	-	-	21.92	-0.47	-	8
Mar-26 22.00	2.95	-	-	-	21.74	-0.66	-	15

	Previous Close	8.48		29/04/25
	GRIFOLS Close	8.36		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 8.00	0.56	-	-	-	48.25	0.68	-	9
May-25 8.25	0.40	-	-	-	47.19	0.58	-	60
May-25 8.50	0.28	-	-	-	46.38	0.46	-	2
May-25 8.75	0.18	-	-	-	45.77	0.35	-	5
May-25 9.00	0.11	-	-	-	45.15	0.24	-	11
May-25 9.25	0.07	-	-	-	44.53	0.16	-	68
May-25 9.50	0.04	-	-	-	43.91	0.10	-	13
May-25 10.00	0.01	-	-	-	42.68	0.03	-	10,245
May-25 10.50	-	-	-	-	41.44	0.01	-	5
May-25 11.00	-	-	-	-	40.20	-	-	50
May-25 12.00	-	-	-	-	37.73	-	-	7
May-25 13.00	-	-	-	-	35.26	-	-	50
Jun-25 6.00	2.42	-	-	-	57.20	0.95	-	1
Jun-25 7.00	1.54	-	-	-	52.93	0.84	-	2
Jun-25 7.75	0.98	-	-	-	49.73	0.70	-	39
Jun-25 8.00	0.81	-	-	-	48.67	0.64	-	8
Jun-25 8.25	0.67	-	-	-	47.60	0.57	-	2
Jun-25 8.50	0.54	-	-	-	46.87	0.51	-	5
Jun-25 8.75	0.44	-	-	-	46.40	0.44	-	34
Jun-25 9.00	0.35	-	-	-	45.93	0.38	-	27
Jun-25 9.25	0.27	-	-	-	45.46	0.31	-	8
Jun-25 9.50	0.21	-	-	-	44.99	0.26	-	14
Jun-25 9.75	0.16	-	-	-	44.53	0.21	-	32
Jun-25 10.00	0.12	-	-	-	44.06	0.17	-	40
Jun-25 10.50	0.06	-	-	-	43.12	0.10	-	28
Jun-25 11.00	0.03	-	-	-	42.18	0.05	-	68
Jun-25 12.00	-	-	-	-	40.31	0.01	-	10
Jun-25 12.50	-	-	-	-	39.37	-	-	50
Jun-25 13.00	-	-	-	-	38.43	-	-	15
Jun-25 13.50	-	-	-	-	37.50	-	-	1
Sep-25 7.75	1.35	-	-	-	48.65	0.67	-	7
Sep-25 8.50	0.94	-	-	-	46.15	0.55	-	21
Sep-25 8.75	0.83	-	-	-	45.77	0.51	-	1
Sep-25 9.00	0.72	-	-	-	45.39	0.46	-	1,805
Sep-25 9.50	0.55	-	-	-	44.63	0.39	-	2
Sep-25 10.00	0.41	-	-	-	43.88	0.32	-	40
Sep-25 10.50	0.29	-	-	-	43.12	0.25	-	5
Sep-25 11.00	0.21	-	-	-	42.36	0.19	-	3
Sep-25 12.00	0.10	-	-	-	40.84	0.10	-	4
Sep-25 12.50	0.07	-	-	-	40.09	0.07	-	1
Sep-25 13.00	0.04	-	-	-	39.33	0.05	-	25
Sep-25 14.00	0.01	-	-	-	37.81	0.02	-	50
Dec-25 8.00	1.51	-	-	-	48.51	0.63	-	138
Dec-25 8.25	1.36	-	-	-	47.66	0.60	-	4
Dec-25 8.50	1.24	-	-	-	47.10	0.57	-	25
Dec-25 8.75	1.14	-	-	-	46.78	0.54	-	5
Dec-25 9.00	1.04	-	-	-	46.46	0.51	-	37
Dec-25 9.50	0.85	-	-	-	45.83	0.45	-	25
Dec-25 9.75	0.77	-	-	-	45.51	0.42	-	1
Dec-25 10.00	0.70	-	-	-	45.19	0.39	-	6
Dec-25 11.00	0.45	-	-	-	43.91	0.29	-	25
Dec-25 11.50	0.35	-	-	-	43.27	0.24	-	30
Dec-25 12.00	0.28	-	-	-	42.64	0.20	-	39
Dec-25 13.00	0.16	-	-	-	41.36	0.13	-	2
Dec-25 13.50	0.12	-	-	-	40.72	0.10	-	12
Dec-25 14.00	0.09	-	-	-	40.08	0.08	-	50
Dec-25 14.50	0.06	-	-	-	39.45	0.06	-	1
Dec-25 15.00	0.05	-	-	-	38.81	0.05	-	10
Dec-25 20.00	-	-	-	-	36.72	-	-	2
Mar-26 7.00	2.30	-	-	-	50.50	0.74	-	2
Mar-26 8.00	1.70	-	-	-	47.19	0.64	-	72
Mar-26 8.25	1.56	-	-	-	46.36	0.61	-	4
Mar-26 8.50	1.44	-	-	-	45.85	0.59	-	27
Mar-26 8.75	1.34	-	-	-	45.60	0.56	-	25
Mar-26 9.50	1.04	-	-	-	44.82	0.48	-	3
Mar-26 10.50	0.74	-	-	-	43.78	0.38	-	4
Mar-26 12.50	0.35	-	-	-	41.71	0.22	-	25
Mar-26 14.00	0.18	-	-	-	40.15	0.13	-	25
Mar-26 15.00	0.11	-	-	-	39.12	0.09	-	5
Jun-26 9.50	1.19	-	-	-	43.67	0.50	-	3
Jun-26 14.50	0.23	-	-	-	39.68	0.15	-	25
Jun-26 15.00	0.18	-	-	-	39.28	0.12	-	25
Sep-26 8.25	1.82	-	-	-	43.79	0.63	-	1
Sep-26 8.50	1.71	-	-	-	43.41	0.61	-	1
Sep-26 12.50	0.59	-	-	-	41.01	0.29	-	25
Dec-26 6.00	3.23	-	-	-	48.63	0.82	-	10
Dec-26 11.50	0.89	-	-	-	41.13	0.38	-	25
Dec-26 13.50	0.54	-	-	-	40.26	0.26	-	25
Dec-26 14.00	0.48	-	-	-	40.04	0.24	-	25
Dec-26 14.50	0.41	-	-	-	39.82	0.21	-	25
Dec-26 15.00	0.36	-	-	-	39.60	0.19	-	25
Dec-26 17.00	0.21	-	-	-	38.88	0.12	-	25
Dec-26 17.50	0.19	-	-	-	38.88	0.11	-	25
Mar-27 9.25	1.60	-	-	-	41.24	0.56	-	10
Dec-27 8.25	2.19	-	-	-	40.09	0.65	-	1
Dec-27 8.75	2.01	-	-	-	39.76	0.61	-	15
Dec-28 15.50	0.70	-	-	-	34.93	0.29	-	3
Dec-28 16.50	0.58	-	-	-	34.65	0.25	-	2
Dec-28 17.50	0.51	-	-	-	34.61	0.22	-	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	-	-	-	54.90	-0.01	-	10
May-25 7.00	0.02	-	-	-	52.79	-0.05	-	9
May-25 7.25	0.04	-	-	-	51.73	-0.09	-	11
May-25 7.50	0.07	-	-	-	50.67	-0.15	-	38
May-25 7.75	0.12	-	-	-	49.62	-0.22	-	43
May-25 8.00	0.19	0.25	0.25	0.25	48.56	-0.32	15	10,355
May-25 8.25	0.29	-	-	-	47.50	-0.43	-	92
May-25 8.50	0.41	-	-	-	46.69	-0.54	-	76
May-25 8.75	0.57	-	-	-	46.08	-0.66	-	92
May-25 9.00	0.75	-	-	-	45.46	-0.76	-	95
May-25 9.25	0.95	-	-	-	44.84	-0.84	-	7
May-25 9.50	1.17	-	-	-	44.22	-0.90	-	10
May-25 10.50	2.14	-	-	-	41.75	-1.00	-	17
May-25 11.00	2.64	-	-	-	40.51	-1.00	-	25
Jun-25 5.75	0.02	-	-	-	56.53	-0.03	-	46
Jun-25 6.00	0.04	-	-	-	55.46	-0.04	-	10
Jun-25 6.50	0.07	-	-	-	53.33	-0.09	-	24
Jun-25 6.75	0.10	-	-	-	52.26	-0.12	-	2
Jun-25 7.00	0.14	-	-	-	51.19	-0.15	-	212
Jun-25 7.50	0.25	0.18	0.18	0.18	49.06	-0.24	1	80
Jun-25 7.75	0.32	-	-	-	47.99	-0.30	-	11
Jun-25 8.00	0.41	-	-	-	46.93	-0.36	-	127
Jun-25 8.25	0.51	0.50	0.50	0.50	45.86	-0.43	1	40
Jun-25 8.50	0.64	0.60	0.60	0.60	45.13	-0.50	20	7,598
Jun-25 8.75	0.78	-	-	-	44.66	-0.57	-	44
Jun-25 9.00	0.94	-	-	-	44.19	-0.63	-	284
Jun-25 9.25	1.11	-	-	-	43.72	-0.70	-	22
Jun-25 9.50	1.31	-	-	-	43.25	-0.76	-	100
Jun-25 9.75	1.51	-	-	-	42.79	-0.81	-	11
Jun-25 10.00	1.72	-	-	-	42.32	-0.85	-	18
Jun-25 10.50	2.17	-	-	-	41.38	-0.92	-	69
Jun-25 11.00	2.65	-	-	-	40.44	-0.97	-	39
Jun-25 11.50	3.14	-	-	-	39.51	-1.00	-	38
Jun-25 12.00	3.64	-	-	-	38.57	-1.00	-	44
Jun-25 12.50	4.14	-	-	-	37.63	-1.00	-	1
Jul-25 7.25	0.30	-	-	-	50.21	-0.23	-	1
Jul-25 9.50	1.41	-	-	-	43.47	-0.70	-	2
Sep-25 6.00	0.19	-	-	-	53.14	-0.12	-	204
Sep-25 6.25	0.23	-	-	-	52.20	-0.14	-	162
Sep-25 6.50	0.28	-	-	-	51.26	-0.17	-	5
Sep-25 6.75	0.34	-	-	-	50.32	-0.20	-	5
Sep-25 7.00	0.40	-	-	-	49.39	-0.23	-	60
Sep-25 7.25	0.48	-	-	-	48.45	-0.26	-	25
Sep-25 7.50	0.56	-	-	-	47.51	-0.30	-	1
Sep-25 7.75	0.64	0.63	0.63	0.63	46.58	-0.33	9	9
Sep-25 8.00	0.74	0.75	0.75	0.75	45.64	-0.38	5	155
Sep-25 8.25	0.85	0.83	0.83	0.83	44.70	-0.42	20	20
Sep-25 9.00	1.26	-	-	-	43.32	-0.55	-	1,885
Sep-25 9.25	1.42	-	-	-	42.94	-0.59	-	56
Sep-25 9.50	1.59	-	-	-	42.56	-0.63	-	110
Sep-25 9.75	1.76	-	-	-	42.18	-0.67	-	8
Sep-25 10.00	1.95	1.96	1.96	1.96	41.81	-0.71	2	5
Sep-25 10.50	2.34	-	-	-	41.05	-0.78	-	50
Sep-25 11.00	2.76	-	-	-	40.29	-0.84	-	14
Sep-25 12.00	3.67	-	-	-	38.77	-0.93	-	4
Dec-25 5.75	0.33	-	-	-	55.60	-0.14	-	206
Dec-25 6.00	0.39	-	-	-	54.74	-0.16	-	15
Dec-25 6.25	0.45	-	-	-	53.89	-0.18	-	100
Dec-25 6.50	0.51	-	-	-	53.03	-0.20	-	25
Dec-25 6.75	0.58	-	-	-	52.17	-0.23	-	27
Dec-25 7.00	0.67	-	-	-	51.31	-0.25	-	37
Dec-25 7.25	0.75	-	-	-	50.46	-0.28	-	40
Dec-25 7.50	0.83	-	-	-	49.60	-0.31	-	37
Dec-25 7.75	0.94	-	-	-	48.74	-0.34	-	59
Dec-25 8.00	1.04	-	-	-	47.88	-0.37	-	441
Dec-25 8.25	1.15	-	-	-	47.03	-0.40	-	5
Dec-25 8.50	1.27	-	-	-	46.47	-0.43	-	2,761
Dec-25 8.75	1.42	-	-	-	46.15	-0.47	-	5
Dec-25 9.00	1.56	-	-	-	45.83	-0.50	-	50
Dec-25 9.25	1.71	-	-	-	45.51	-0.53	-	61
Dec-25 9.50	1.88	-	-	-	45.20	-0.56	-	50
Dec-25 9.75	2.05	-	-	-	44.88	-0.59	-	2
Dec-25 10.00	2.22	-	-	-	44.56	-0.62	-	867
Dec-25 23.00	14.64	-	-	-	36.09	-1.00	-	1
Mar-26 5.75	0.50	-	-	-	56.25	-0.16	-	21
Mar-26 6.00	0.56	-	-	-	55.42	-0.18	-	20
Mar-26 7.00	0.87	-	-	-	52.11	-0.26	-	1
Mar-26 7.25	0.96	-	-	-	51.28	-0.29	-	25
Mar-26 7.50	1.06	-	-	-	50.46	-0.31	-	33
Mar-26 7.75	1.17	-	-	-	49.63	-0.34	-	25
Mar-26 8.00	1.27	-	-	-	48.80	-0.36	-	25
Mar-26 8.25	1.38	-	-	-	47.97	-0.39	-	300
Mar-26 8.50	1.51	-	-	-	47.46	-0.42	-	896
Mar-26 9.00	1.80	-	-	-	46.95	-0.47	-	275
Mar-26 9.25	1.95	-	-	-	46.69	-0.50	-	535
Mar-26 9.50	2.10	-	-	-	46.43	-0.52	-	1
Mar-26 10.00	2.45	-	-	-	45.91	-0.57	-	2
Mar-26 12.00	3.97	-	-	-	43.84	-0.75	-	10
Jun-26 5.75	0.58	-	-	-	54.32	-0.17	-	20
Jun-26 6.25	0.73	-	-	-	52.82	-0.20	-	5
Jun-26 8.00	1.40	-	-	-	47.59	-0.36	-	10
Jun-26 8.25	1.50	-	-	-	46.84	-0.38	-	299
Jun-26 9.25	2.09	-	-	-	45.80	-0.48	-	273
Jun-26 9.50	2.24	-	-	-	45.60	-0.50	-	23
Sep-26 7.75	1.40	-	-	-	47.23	-0.33	-	1
Dec-26 6.00	0.83	-	-	-	50.84	-0.19	-	20
Dec-26 8.50	1.86	-	-	-	44.66	-0.39	-	750
Dec-26 10.00	2.82	-	-	-	44.00	-0.51	-	1,000
Jun-27 6.00	0.97	-	-	-	48.87	-0.20	-	20
Dec-27 8.25	2.06	-	-	-	42.66	-0.35	-	1
Dec-27 8.75	2.36	-	-	-	42.33	-0.38	-	3
Jun-28 6.00	1.16	-	-	-	45.37	-0.20	-	25
Jun-28 8.25	2.14	-	-	-	40.89	-0.35	-	2
Dec-28 6.50	1.41	-	-	-	42.78	-0.23	-	25
Dec-28 7.00	1.63	-	-	-	41.84	-0.26	-	1
Dec-28 8.00	2.08	-	-	-	39.96	-0.33	-	4
Jun-29 8.50	2.41	-	-	-	38.15	-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	0.01	-	-	-	41.25	0.03	-	30
Dec-25 11.50	0.35	-	-	-	43.27	0.24	-	30
Jun-26 11.50	0.65	-	-	-	42.08	0.32	-	55
Dec-26 11.50	0.87	-	-	-	41.13	0.37	-	65
Jun-27 11.50	1.04	-	-	-	39.99	0.39	-	50
Dec-27 11.50	1.22	-	-	-	39.10	0.42	-	30
Jun-28 11.50	1.25	-	-	-	37.47	0.42	-	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	-	-	-	53.33	-0.09	-	1
Sep-25 7.00	0.40	-	-	-	49.39	-0.22	-	130
Sep-25 7.75	0.64	-	-	-	46.58	-0.33	-	100

	Previous Close	3.10		29/04/25
	IAG Close	3.07		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.40	0.68	-	-	-	49.76	0.99	-	25
May-25 3.10	0.11	-	-	-	45.79	0.49	-	16
May-25 3.20	0.07	0.08	0.08	0.08	45.73	0.37	20	30
May-25 3.30	0.05	-	-	-	45.66	0.26	-	1
May-25 3.60	0.01	-	-	-	45.47	0.06	-	10
May-25 3.70	-	-	-	-	45.40	0.03	-	10
May-25 3.80	-	-	-	-	45.34	0.02	-	30
May-25 3.90	-	-	-	-	45.27	0.01	-	10
Jun-25 1.40	1.68	-	-	-	51.79	1.00	-	25
Jun-25 1.90	1.18	-	-	-	48.92	1.00	-	250
Jun-25 2.00	1.08	-	-	-	48.34	0.99	-	4
Jun-25 2.10	0.98	-	-	-	47.77	0.99	-	4
Jun-25 2.20	0.89	-	-	-	47.19	0.98	-	3,423
Jun-25 2.30	0.79	-	-	-	46.62	0.96	-	610
Jun-25 2.40	0.70	-	-	-	46.04	0.94	-	345
Jun-25 2.50	0.61	-	-	-	45.47	0.90	-	340
Jun-25 2.60	0.52	-	-	-	44.89	0.86	-	1
Jun-25 2.70	0.44	-	-	-	44.32	0.81	-	325
Jun-25 2.90	0.30	-	-	-	43.17	0.68	-	10
Jun-25 3.00	0.24	-	-	-	42.60	0.60	-	500
Jun-25 3.10	0.19	-	-	-	42.15	0.52	-	10
Jun-25 3.20	0.15	-	-	-	42.06	0.44	-	40
Jun-25 3.30	0.11	-	-	-	41.97	0.37	-	50
Jun-25 3.40	0.08	-	-	-	41.89	0.30	-	7
Jun-25 3.60	0.05	-	-	-	41.71	0.18	-	51
Jun-25 3.70	0.03	-	-	-	41.63	0.14	-	20
Jun-25 3.80	0.02	-	-	-	41.54	0.11	-	30
Jun-25 4.10	0.01	-	-	-	41.28	0.04	-	21
Jun-25 4.20	-	-	-	-	41.19	0.03	-	40
Jun-25 5.00	-	-	-	-	40.50	-	-	25
Sep-25 1.90	1.18	-	-	-	47.68	0.99	-	10
Sep-25 2.00	1.09	-	-	-	47.13	0.97	-	16
Sep-25 2.10	0.99	-	-	-	46.58	0.96	-	6
Sep-25 2.30	0.81	-	-	-	45.47	0.91	-	8
Sep-25 2.60	0.57	-	-	-	43.81	0.79	-	2
Sep-25 2.90	0.38	-	-	-	42.15	0.63	-	6
Sep-25 3.00	0.32	-	-	-	41.60	0.58	-	6
Sep-25 3.10	0.28	-	-	-	41.17	0.52	-	3
Sep-25 3.20	0.24	-	-	-	41.08	0.47	-	40
Sep-25 3.30	0.20	-	-	-	40.99	0.42	-	30
Sep-25 3.50	0.14	-	-	-	40.82	0.33	-	100
Sep-25 3.60	0.12	-	-	-	40.73	0.29	-	200
Sep-25 3.90	0.07	-	-	-	40.47	0.19	-	110
Sep-25 4.00	0.06	-	-	-	40.39	0.16	-	19
Sep-25 4.10	0.05	-	-	-	40.30	0.14	-	5
Sep-25 4.20	0.04	-	-	-	40.21	0.12	-	1
Sep-25 4.40	0.03	-	-	-	40.04	0.08	-	16
Dec-25 1.20	1.88	-	-	-	50.31	1.00	-	150
Dec-25 1.30	1.78	-	-	-	49.83	1.00	-	2
Dec-25 1.70	1.38	-	-	-	47.87	0.99	-	20
Dec-25 2.00	1.10	-	-	-	46.41	0.95	-	1
Dec-25 2.10	1.01	-	-	-	45.92	0.92	-	200
Dec-25 2.20	0.92	-	-	-	45.43	0.89	-	100
Dec-25 2.30	0.85	-	-	-	44.95	0.85	-	201
Dec-25 2.50	0.70	-	-	-	43.97	0.78	-	1
Dec-25 2.90	0.46	-	-	-	42.02	0.62	-	10
Dec-25 3.00	0.40	-	-	-	41.53	0.58	-	33
Dec-25 3.10	0.36	-	-	-	41.12	0.54	-	22
Dec-25 3.30	0.28	-	-	-	40.78	0.46	-	10
Dec-25 3.40	0.25	-	-	-	40.60	0.42	-	41
Dec-25 3.50	0.22	-	-	-	40.43	0.39	-	4
Dec-25 3.60	0.19	-	-	-	40.26	0.35	-	26
Dec-25 3.70	0.17	-	-	-	40.08	0.32	-	25
Dec-25 3.80	0.15	-	-	-	39.91	0.29	-	5
Dec-25 3.90	0.13	-	-	-	39.74	0.26	-	6
Dec-25 4.00	0.11	-	-	-	39.56	0.23	-	11
Dec-25 4.10	0.10	-	-	-	39.39	0.21	-	5
Dec-25 4.20	0.08	-	-	-	39.22	0.19	-	1
Dec-25 4.40	0.06	-	-	-	38.87	0.15	-	10
Dec-25 4.50	0.05	-	-	-	38.70	0.13	-	10
Dec-25 5.00	0.02	-	-	-	37.83	0.06	-	3
Mar-26 2.80	0.57	-	-	-	40.96	0.65	-	4
Mar-26 2.90	0.51	-	-	-	40.55	0.62	-	2
Mar-26 3.00	0.46	-	-	-	40.13	0.59	-	4
Mar-26 3.10	0.42	-	-	-	39.78	0.55	-	3
Mar-26 3.40	0.31	-	-	-	39.16	0.45	-	10
Mar-26 3.90	0.18	-	-	-	38.13	0.30	-	2
Mar-26 4.00	0.15	-	-	-	37.92	0.28	-	2
Mar-26 4.20	0.12	-	-	-	37.51	0.23	-	1
Mar-26 4.40	0.09	-	-	-	37.10	0.19	-	6
Jun-26 2.20	0.98	-	-	-	41.88	0.83	-	25
Jun-26 3.00	0.51	-	-	-	39.19	0.60	-	1
Jun-26 3.10	0.47	-	-	-	38.88	0.56	-	10
Jun-26 4.10	0.17	-	-	-	36.60	0.28	-	5
Sep-26 2.30	0.91	-	-	-	40.60	0.81	-	1
Sep-26 2.60	0.72	-	-	-	39.82	0.72	-	10
Sep-26 3.00	0.52	-	-	-	38.78	0.60	-	1
Sep-26 3.80	0.25	-	-	-	36.78	0.37	-	5
Sep-26 4.00	0.20	-	-	-	36.28	0.32	-	5
Sep-26 4.90	0.07	-	-	-	34.04	0.15	-	10
Dec-26 2.90	0.59	-	-	-	38.05	0.63	-	2
Dec-26 3.00	0.55	-	-	-	37.83	0.60	-	14
Dec-26 3.30	0.42	-	-	-	37.03	0.51	-	1
Dec-26 3.50	0.36	-	-	-	36.47	0.46	-	1
Jun-27 2.00	1.14	-	-	-	37.52	0.87	-	2
Jun-27 2.20	1.01	-	-	-	37.22	0.81	-	25
Jun-27 2.30	0.95	-	-	-	37.07	0.79	-	25
Jun-27 2.40	0.89	-	-	-	36.91	0.76	-	25
Jun-27 3.70	0.35	-	-	-	34.13	0.43	-	10
Dec-27 2.00	1.13	-	-	-	36.29	0.88	-	25
Dec-27 2.10	1.06	-	-	-	36.17	0.85	-	25
Dec-27 2.20	1.00	-	-	-	36.05	0.82	-	25
Dec-27 2.30	0.93	-	-	-	35.93	0.79	-	25
Dec-27 2.40	0.88	-	-	-	35.81	0.76	-	25
Dec-27 3.70	0.36	-	-	-	33.52	0.43	-	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	-	-	-	46.12	-0.26	-	1
May-25 3.00	0.09	-	-	-	45.53	-0.38	-	20
May-25 3.60	0.53	-	-	-	44.76	-0.95	1	-
Jun-25 1.60	-	-	-	-	48.71	-	-	100
Jun-25 1.70	-	-	-	-	48.14	-	-	80
Jun-25 1.80	-	-	-	-	47.56	-	-	5
Jun-25 1.90	-	-	-	-	46.99	-	-	100
Jun-25 2.00	-	-	-	-	46.41	-0.01	-	24
Jun-25 2.10	-	-	-	-	45.84	-0.01	-	53
Jun-25 2.20	-	-	-	-	45.26	-0.02	-	100
Jun-25 2.40	0.01	-	-	-	44.11	-0.06	-	5
Jun-25 2.50	0.02	-	-	-	43.54	-0.09	-	4
Jun-25 2.70	0.05	-	-	-	42.39	-0.18	-	50
Jun-25 2.80	0.08	-	-	-	41.81	-0.25	-	31
Jun-25 3.00	0.15	-	-	-	40.67	-0.40	-	1
Jun-25 3.10	0.20	-	-	-	40.22	-0.49	-	32
Jun-25 3.20	0.25	-	-	-	40.13	-0.57	-	50
Jun-25 3.30	0.32	-	-	-	40.04	-0.65	-	10
Jun-25 3.40	0.39	-	-	-	39.96	-0.72	-	1
Jun-25 3.60	0.56	-	-	-	39.78	-0.84	-	2
Jun-25 4.00	0.93	0.98	0.98	0.98	39.44	-0.97	1	1
Jun-25 4.70	1.63	-	-	-	38.83	-1.00	-	1
Sep-25 1.70	0.01	-	-	-	45.26	-0.02	-	70
Sep-25 1.80	0.01	-	-	-	44.71	-0.02	-	50
Sep-25 1.90	0.01	-	-	-	44.15	-0.04	-	18
Sep-25 2.00	0.02	-	-	-	43.60	-0.05	-	26
Sep-25 2.10	0.03	-	-	-	43.05	-0.07	-	206
Sep-25 2.30	0.06	-	-	-	41.94	-0.13	-	6
Sep-25 2.50	0.10	-	-	-	40.83	-0.20	-	100
Sep-25 2.60	0.12	-	-	-	40.28	-0.24	-	8
Sep-25 2.70	0.16	-	-	-	39.73	-0.29	-	1
Sep-25 2.80	0.19	-	-	-	39.18	-0.34	-	1
Sep-25 2.90	0.24	-	-	-	38.62	-0.40	-	13
Sep-25 3.00	0.28	-	-	-	38.07	-0.45	-	104
Sep-25 3.10	0.34	-	-	-	37.64	-0.51	-	50
Sep-25 3.40	0.53	-	-	-	37.38	-0.66	-	7
Sep-25 3.50	0.61	-	-	-	37.29	-0.70	-	64
Sep-25 3.90	0.94	-	-	-	36.94	-0.85	-	2
Sep-25 4.00	1.03	-	-	-	36.86	-0.87	-	10
Sep-25 4.10	1.12	-	-	-	36.77	-0.89	-	3
Sep-25 4.20	1.21	-	-	-	36.68	-0.91	-	1
Sep-25 4.30	1.31	-	-	-	36.60	-0.93	-	1
Dec-25 1.70	0.02	-	-	-	44.34	-0.04	-	64
Dec-25 1.80	0.03	-	-	-	43.86	-0.05	-	53
Dec-25 2.00	0.05	-	-	-	42.88	-0.09	-	75
Dec-25 2.20	0.08	-	-	-	41.90	-0.13	-	40
Dec-25 3.00	0.36	-	-	-	38.00	-0.44	-	210
Dec-25 3.30	0.53	-	-	-	37.25	-0.57	-	224
Dec-25 3.40	0.60	-	-	-	37.07	-0.61	-	133
Dec-25 3.50	0.67	-	-	-	36.90	-0.65	-	165
Dec-25 3.60	0.75	-	-	-	36.73	-0.68	-	53
Dec-25 3.80	0.90	-	-	-	36.38	-0.75	-	30
Dec-25 3.90	0.99	-	-	-	36.21	-0.78	-	35
Dec-25 4.00	1.07	-	-	-	36.03	-0.81	-	61
Dec-25 4.10	1.16	-	-	-	35.86	-0.83	-	21
Dec-25 4.20	1.24	-	-	-	35.69	-0.85	-	25
Mar-26 2.00	0.07	-	-	-	41.46	-0.11	-	60
Mar-26 2.10	0.09	-	-	-	41.04	-0.13	-	4
Mar-26 2.30	0.14	-	-	-	40.22	-0.18	-	30
Mar-26 2.90	0.36	-	-	-	37.75	-0.39	-	2
Mar-26 3.00	0.41	-	-	-	37.33	-0.43	-	23
Mar-26 3.10	0.46	-	-	-	36.98	-0.46	-	53
Mar-26 3.30	0.58	-	-	-	36.56	-0.54	-	50
Mar-26 3.40	0.65	-	-	-	36.36	-0.57	-	10
Mar-26 3.50	0.72	-	-	-	36.15	-0.61	-	1
Mar-26 3.90	1.02	-	-	-	35.33	-0.74	-	2
Mar-26 4.00	1.10	-	-	-	35.12	-0.77	-	2
Mar-26 4.20	1.27	-	-	-	34.71	-0.81	-	2
Mar-26 4.40	1.45	-	-	-	34.30	-0.86	-	2
Jun-26 2.70	0.30	-	-	-	37.45	-0.31	-	10
Jun-26 2.80	0.35	-	-	-	37.11	-0.35	-	50
Jun-26 3.20	0.56	-	-	-	35.90	-0.49	-	40
Jun-26 3.30	0.61	-	-	-	35.68	-0.52	-	40
Jun-26 3.40	0.68	-	-	-	35.45	-0.55	-	45
Sep-26 2.50	0.28	-	-	-	37.69	-0.28	-	65
Sep-26 3.20	0.64	-	-	-	35.89	-0.50	-	50
Sep-26 4.00	1.20	1.19	1.19	1.19	33.89	-0.72	1	1
Dec-26 2.60	0.35	-	-	-	36.63	-0.31	-	4
Dec-26 3.30	0.73	-	-	-	34.96	-0.51	-	20
Dec-27 4.00	1.35	-	-	-	32.17	-0.65	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	1.70	-	-	-	49.83	0.98	-	2
Dec-25 1.60	1.42	-	-	-	48.36	0.95	-	2

	Previous Close	15.60		29/04/25
	IBERDROLA Close	15.75		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.50	4.26	-	-	-	32.08	1.00	-	1
May-25 14.00	1.77	-	-	-	25.10	0.99	-	25,000
May-25 14.50	1.28	1.19	1.19	1.19	23.70	0.95	1	2,712
May-25 15.00	0.82	-	-	-	22.31	0.85	-	1,521
May-25 15.50	0.44	-	-	-	20.91	0.65	-	64
May-25 16.00	0.18	0.13	0.13	0.13	20.09	0.38	1	58
Jun-25 8.50	7.28	-	-	-	38.09	1.00	-	25
Jun-25 11.50	4.29	-	-	-	30.21	1.00	-	4
Jun-25 12.00	3.79	3.70	3.70	3.70	28.90	1.00	20	330
Jun-25 12.50	3.30	-	-	-	27.59	0.99	-	933
Jun-25 13.00	2.80	-	-	-	26.28	0.98	-	694
Jun-25 13.50	2.32	-	-	-	24.96	0.96	-	15,047
Jun-25 14.00	1.85	-	-	-	23.65	0.92	-	886
Jun-25 14.50	1.40	-	-	-	22.34	0.85	-	57,005
Jun-25 15.00	0.99	-	-	-	21.03	0.76	-	20,160
Jun-25 15.50	0.63	-	-	-	19.72	0.62	-	152
Jun-25 16.00	0.36	-	-	-	18.94	0.44	-	11,600
Jun-25 16.50	0.19	-	-	-	18.69	0.28	-	1
Jul-25 16.50	0.23	-	-	-	18.19	0.30	-	1
Sep-25 12.50	3.32	-	-	-	25.98	0.97	-	10
Sep-25 13.00	2.84	-	-	-	24.85	0.95	-	2
Sep-25 13.50	2.37	-	-	-	23.72	0.92	-	1,216
Sep-25 14.00	1.92	-	-	-	22.58	0.86	-	5,208
Sep-25 14.50	1.50	-	-	-	21.45	0.79	-	10,222
Sep-25 15.00	1.12	-	-	-	20.32	0.70	-	25,161
Sep-25 15.50	0.79	-	-	-	19.19	0.58	-	10,015
Sep-25 16.00	0.53	-	-	-	18.49	0.45	-	2
Sep-25 16.50	0.34	-	-	-	18.24	0.33	-	150
Dec-25 8.25	7.53	-	-	-	33.00	1.00	-	1
Dec-25 8.50	7.28	-	-	-	32.52	1.00	-	1
Dec-25 11.00	4.79	-	-	-	27.71	0.99	-	5,000
Dec-25 12.00	3.82	-	-	-	25.78	0.97	-	3,005
Dec-25 12.50	3.34	-	-	-	24.82	0.94	-	15
Dec-25 13.00	2.88	-	-	-	23.86	0.91	-	5,158
Dec-25 13.50	2.44	-	-	-	22.89	0.86	-	19,250
Dec-25 14.00	2.02	-	-	-	21.93	0.80	-	3,523
Dec-25 14.50	1.63	1.56	1.56	1.56	20.97	0.73	1	35,109
Dec-25 15.00	1.28	-	-	-	20.00	0.64	-	5,001
Dec-25 15.50	0.97	-	-	-	19.04	0.55	-	6,505
Dec-25 17.50	0.27	-	-	-	17.82	0.22	-	1
Mar-26 7.00	8.77	-	-	-	33.40	1.00	-	1
Mar-26 8.75	7.03	-	-	-	30.47	1.00	-	10
Mar-26 9.25	6.53	-	-	-	29.64	1.00	-	15
Mar-26 10.00	5.78	-	-	-	28.38	1.00	-	1
Mar-26 10.50	5.29	-	-	-	27.55	1.00	-	10
Mar-26 11.00	4.79	-	-	-	26.71	0.99	-	50
Mar-26 11.50	4.30	-	-	-	25.88	0.98	-	100
Mar-26 12.00	3.83	-	-	-	25.04	0.96	-	150
Mar-26 12.50	3.36	-	-	-	24.20	0.93	-	1
Mar-26 13.00	2.91	-	-	-	23.37	0.88	-	405
Mar-26 13.50	2.48	-	-	-	22.53	0.83	-	150
Mar-26 14.00	2.09	-	-	-	21.70	0.77	-	2
Mar-26 15.50	1.08	-	-	-	19.19	0.54	-	2,810
Mar-26 16.00	0.83	-	-	-	18.66	0.46	-	60
Mar-26 16.50	0.65	-	-	-	18.45	0.39	-	2
Jun-26 9.00	6.77	-	-	-	28.80	1.00	-	1
Jun-26 11.00	4.79	-	-	-	25.88	0.99	-	25
Jun-26 11.50	4.31	-	-	-	25.15	0.97	-	10
Jun-26 12.50	3.38	-	-	-	23.69	0.90	-	1
Jun-26 13.00	2.95	-	-	-	22.96	0.85	-	1
Jun-26 13.50	2.55	-	-	-	22.23	0.80	-	2
Jun-26 14.00	2.17	-	-	-	21.50	0.74	-	1,530
Jun-26 14.50	1.82	-	-	-	20.77	0.67	-	31
Jun-26 15.00	1.50	-	-	-	20.04	0.60	-	7,005
Jun-26 16.50	0.79	-	-	-	18.67	0.41	-	5
Sep-26 13.50	2.57	-	-	-	22.24	0.79	-	10
Sep-26 14.00	2.20	-	-	-	21.59	0.73	-	25
Sep-26 14.50	1.86	-	-	-	20.93	0.66	-	50
Sep-26 15.00	1.55	-	-	-	20.27	0.60	-	25
Sep-26 15.50	1.27	-	-	-	19.62	0.54	-	28
Dec-26 11.00	4.79	-	-	-	25.45	0.98	-	1,348
Dec-26 12.00	3.86	-	-	-	24.22	0.92	-	7,000
Dec-26 13.50	2.63	-	-	-	22.38	0.77	-	1
Dec-26 14.00	2.28	-	-	-	21.77	0.71	-	10,000
Dec-26 14.50	1.96	-	-	-	21.15	0.65	-	2
Dec-26 15.00	1.66	-	-	-	20.54	0.59	-	8,029
Dec-26 15.50	1.39	-	-	-	19.93	0.54	-	5
Dec-26 16.00	1.15	-	-	-	19.55	0.48	-	27
Mar-27 12.00	3.87	-	-	-	24.33	0.91	-	5
Mar-27 16.00	1.24	-	-	-	19.97	0.48	-	10
Mar-27 18.00	0.63	-	-	-	19.42	0.30	-	10
Jun-27 10.00	5.78	-	-	-	26.51	1.00	-	8
Jun-27 10.50	5.29	-	-	-	25.99	0.99	-	2
Dec-27 10.00	5.78	-	-	-	26.42	1.00	-	30
Dec-27 12.00	3.93	-	-	-	24.51	0.88	-	4
Dec-27 13.00	3.17	-	-	-	23.56	0.77	-	66,765
Dec-27 14.50	2.23	-	-	-	22.13	0.63	-	20,000
Dec-29 15.00	2.42	-	-	-	23.47	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.00	-	-	-	-	27.79	-	-	5
May-25 13.50	-	-	-	-	26.40	-	-	30,000
May-25 14.00	-	-	-	-	25.00	-0.01	-	23
May-25 14.50	0.02	-	-	-	23.60	-0.05	-	110
May-25 15.00	0.06	-	-	-	22.21	-0.15	-	38
May-25 15.50	0.17	0.23	0.23	0.23	20.81	-0.35	1	38
May-25 16.00	0.41	0.42	0.43	0.42	19.99	-0.63	160	150
Jun-25 8.75	-	-	-	-	36.76	-	-	410
Jun-25 9.00	-	-	-	-	36.10	-	-	1
Jun-25 9.25	-	-	-	-	35.45	-	-	1
Jun-25 10.00	-	-	-	-	33.48	-	-	1,000
Jun-25 10.50	-	-	-	-	32.17	-	-	10
Jun-25 11.00	-	-	-	-	30.86	-	-	414
Jun-25 11.50	-	-	-	-	29.54	-	-	8,000
Jun-25 12.00	-	-	-	-	28.23	-	-	42,501
Jun-25 12.50	-	-	-	-	26.92	-0.01	-	11,191
Jun-25 13.00	0.01	-	-	-	25.61	-0.02	-	71,514
Jun-25 13.50	0.02	-	-	-	24.29	-0.04	-	28,457
Jun-25 14.00	0.05	-	-	-	22.98	-0.08	-	111
Jun-25 14.50	0.10	-	-	-	21.67	-0.14	-	12,500
Jun-25 15.00	0.18	0.18	0.18	0.18	20.36	-0.24	1	27
Jun-25 15.50	0.32	-	-	-	19.05	-0.39	-	17,512
Jun-25 16.00	0.55	-	-	-	18.27	-0.57	-	2
Jun-25 17.00	1.29	-	-	-	17.78	-0.88	-	1
Sep-25 8.75	-	-	-	-	33.18	-	-	1
Sep-25 9.25	-	-	-	-	32.05	-	-	1
Sep-25 10.00	0.01	-	-	-	30.35	-0.01	-	5
Sep-25 10.50	0.01	-	-	-	29.22	-0.01	-	15
Sep-25 11.00	0.02	-	-	-	28.09	-0.02	-	11
Sep-25 12.00	0.06	-	-	-	25.82	-0.05	-	4
Sep-25 12.50	0.09	-	-	-	24.69	-0.07	-	202
Sep-25 13.00	0.12	-	-	-	23.56	-0.11	-	5,053
Sep-25 13.50	0.18	-	-	-	22.43	-0.15	-	13
Sep-25 14.00	0.26	-	-	-	21.29	-0.21	-	20,061
Sep-25 14.50	0.37	-	-	-	20.16	-0.29	-	25,000
Sep-25 15.00	0.52	-	-	-	19.03	-0.38	-	10,002
Dec-25 7.75	-	-	-	-	32.56	-	-	1,700
Dec-25 9.00	0.01	-	-	-	30.15	-0.01	-	4
Dec-25 9.25	0.01	-	-	-	29.67	-0.01	-	2
Dec-25 10.00	0.03	-	-	-	28.22	-0.02	-	4,000
Dec-25 10.50	0.04	-	-	-	27.26	-0.03	-	150
Dec-25 11.00	0.06	-	-	-	26.30	-0.04	-	157
Dec-25 11.50	0.08	-	-	-	25.34	-0.06	-	151
Dec-25 12.00	0.12	0.17	0.17	0.17	24.37	-0.08	9	3,326
Dec-25 12.50	0.16	-	-	-	23.41	-0.11	-	5,198
Dec-25 13.00	0.22	-	-	-	22.45	-0.14	-	2,767
Dec-25 13.50	0.30	-	-	-	21.48	-0.19	-	12,014
Dec-25 14.00	0.39	-	-	-	20.52	-0.24	-	186
Dec-25 14.50	0.52	-	-	-	19.56	-0.31	-	2,503
Dec-25 15.00	0.68	-	-	-	18.59	-0.39	-	13
Dec-25 15.50	0.87	-	-	-	17.63	-0.48	-	6,501
Mar-26 11.50	0.15	-	-	-	24.24	-0.08	-	3
Mar-26 12.50	0.26	-	-	-	22.56	-0.14	-	30
Mar-26 13.00	0.35	-	-	-	21.73	-0.18	-	1
Mar-26 13.50	0.44	-	-	-	20.89	-0.23	-	154
Mar-26 14.00	0.56	-	-	-	20.06	-0.28	-	25
Jun-26 9.00	0.04	-	-	-	27.15	-0.02	-	1,500
Jun-26 10.00	0.08	-	-	-	25.69	-0.04	-	25
Jun-26 12.00	0.26	-	-	-	22.77	-0.13	-	1
Jun-26 13.00	0.42	-	-	-	21.31	-0.20	-	7,004
Jun-26 14.00	0.66	-	-	-	19.85	-0.29	-	2
Jun-26 15.00	0.99	-	-	-	18.39	-0.42	-	7,000
Sep-26 9.75	0.12	-	-	-	25.41	-0.05	-	25
Dec-26 9.00	0.09	-	-	-	25.38	-0.04	-	2,000
Dec-26 9.50	0.12	-	-	-	24.76	-0.05	-	2
Dec-26 9.75	0.14	-	-	-	24.46	-0.06	-	25
Dec-26 10.50	0.20	-	-	-	23.53	-0.09	-	502
Dec-26 11.00	0.27	-	-	-	22.92	-0.11	-	1,348
Dec-26 11.50	0.33	-	-	-	22.31	-0.14	-	25
Dec-26 13.00	0.64	-	-	-	20.47	-0.25	-	21
Dec-26 13.50	0.77	-	-	-	19.85	-0.29	-	10,000
Dec-26 14.00	0.94	-	-	-	19.24	-0.34	-	10,000
Mar-27 10.50	0.25	-	-	-	22.84	-0.10	-	1
Dec-27 9.50	0.25	-	-	-	22.98	-0.09	-	2,000
Dec-27 10.00	0.32	-	-	-	22.51	-0.11	-	5
Dec-27 12.00	0.71	-	-	-	20.60	-0.22	-	30,000
Dec-27 13.00	0.99	-	-	-	19.65	-0.30	-	20,000
Dec-27 14.50	1.57	-	-	-	18.22	-0.43	-	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	3.30	-	-	-	27.59	0.99	-	1
Jun-25 13.00	2.80	-	-	-	26.28	0.97	-	300
Jun-25 14.50	1.40	-	-	-	22.34	0.85	-	1
Sep-25 9.00	6.42	-	-	-	33.91	0.99	-	2
Sep-25 12.50	3.05	-	-	-	25.98	0.91	-	20
Sep-25 13.00	2.60	-	-	-	24.85	0.88	-	252
Sep-25 13.50	2.16	-	-	-	23.72	0.83	-	200
Sep-25 14.00	1.75	-	-	-	22.58	0.77	-	20
Dec-25 13.50	2.35	-	-	-	22.89	0.79	-	50
Dec-25 14.00	1.96	-	-	-	21.93	0.74	-	6
Dec-25 15.00	1.26	-	-	-	20.00	0.61	-	250
Mar-26 15.00	1.32	-	-	-	20.02	0.58	-	5
Dec-27 12.00	3.59	-	-	-	24.51	0.73	-	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	0.01	-	-	-	25.61	-0.02	-	1
Jun-25 14.00	0.05	-	-	-	22.98	-0.08	-	20
Sep-25 13.00	0.12	-	-	-	23.56	-0.11	-	30
Sep-25 13.50	0.18	-	-	-	22.43	-0.15	-	200
Sep-25 14.50	0.37	-	-	-	20.16	-0.28	-	20
Sep-25 15.00	0.51	-	-	-	19.03	-0.37	-	20
Sep-25 15.50	0.71	-	-	-	17.90	-0.48	-	20
Dec-27 12.00	0.69	-	-	-	20.60	-0.21	-	2,000

	Previous Close	48.55		29/04/25
	INDITEX Close	46.90		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 45.84	1.63	-	-	-	24.32	0.68	-	2
May-25 46.80	1.02	-	-	-	23.19	0.53	-	5
May-25 47.75	0.59	0.70	0.88	0.59	22.79	0.38	11	152
May-25 49.66	0.14	-	-	-	22.17	0.13	-	6
May-25 51.51	0.02	-	-	-	21.56	0.02	-	303
May-25 51.56	0.02	-	-	-	21.55	0.02	-	1
May-25 55.39	-	-	-	-	20.29	-	-	150
May-25 57.30	-	-	-	-	19.67	-	-	160
Jun-25 34.38	12.66	-	-	-	38.64	0.99	-	1
Jun-25 40.12	7.17	-	-	-	33.01	0.91	-	1
Jun-25 44.89	3.24	-	-	-	28.33	0.69	-	25
Jun-25 45.84	2.59	-	-	-	27.40	0.62	-	1,538
Jun-25 46.80	2.00	-	-	-	26.46	0.54	-	15
Jun-25 47.75	1.55	1.50	1.50	1.50	26.10	0.46	5	71
Jun-25 49.66	0.84	0.90	0.90	0.89	25.52	0.30	6	33
Jun-25 51.51	0.43	-	-	-	24.95	0.18	-	1,000
Jun-25 51.56	0.42	-	-	-	24.94	0.18	-	101
Jun-25 53.48	0.17	-	-	-	24.35	0.09	-	4
Jun-25 55.39	0.06	-	-	-	23.77	0.04	-	107
Jun-25 57.30	0.02	-	-	-	23.18	0.01	-	34
Jun-25 59.21	-	-	-	-	22.60	-	-	150
Jun-25 61.12	-	-	-	-	22.01	-	-	205
Jul-25 48.29	1.73	1.78	1.78	1.78	25.42	0.44	1	1
Jul-25 54.09	0.29	-	-	-	23.64	0.12	-	150
Sep-25 41.54	6.88	-	-	-	29.61	0.78	-	25
Sep-25 42.50	6.12	-	-	-	28.86	0.75	-	25
Sep-25 43.46	5.43	-	-	-	28.11	0.71	-	27
Sep-25 44.43	4.73	-	-	-	27.35	0.67	-	28
Sep-25 45.39	4.11	-	-	-	26.60	0.63	-	50
Sep-25 46.36	3.50	-	-	-	25.84	0.58	-	623
Sep-25 47.33	2.96	-	-	-	25.32	0.53	-	34
Sep-25 48.29	2.52	-	-	-	25.08	0.48	-	30
Sep-25 50.23	1.76	-	-	-	24.62	0.38	-	217
Sep-25 52.15	1.18	-	-	-	24.15	0.28	-	146
Sep-25 54.09	0.75	-	-	-	23.68	0.20	-	155
Sep-25 56.02	0.45	-	-	-	23.22	0.14	-	175
Sep-25 57.95	0.26	-	-	-	22.75	0.09	-	107
Sep-25 59.88	0.14	-	-	-	22.28	0.05	-	251
Sep-25 61.82	0.07	-	-	-	21.81	0.03	-	150
Sep-25 63.75	0.03	-	-	-	21.35	0.01	-	150
Dec-25 33.81	13.92	-	-	-	34.14	0.92	-	1
Dec-25 38.64	9.79	-	-	-	31.01	0.83	-	1
Dec-25 40.57	8.25	-	-	-	29.76	0.78	-	25
Dec-25 41.54	7.53	-	-	-	29.14	0.75	-	25
Dec-25 42.50	6.85	-	-	-	28.52	0.72	-	27
Dec-25 43.46	6.15	-	-	-	27.89	0.69	-	25
Dec-25 44.43	5.51	-	-	-	27.27	0.65	-	1
Dec-25 45.39	4.91	-	-	-	26.65	0.62	-	26
Dec-25 46.36	4.30	-	-	-	26.02	0.58	-	25
Dec-25 47.33	3.79	-	-	-	25.58	0.54	-	25
Dec-25 48.29	3.36	3.40	3.40	3.40	25.38	0.50	1	25
Dec-25 50.23	2.56	-	-	-	24.98	0.42	-	751
Dec-25 52.15	1.89	-	-	-	24.59	0.34	-	228
Dec-25 54.09	1.40	-	-	-	24.19	0.27	-	128
Dec-25 56.02	0.99	-	-	-	23.79	0.21	-	100
Dec-25 57.95	0.67	-	-	-	23.39	0.16	-	160
Dec-25 59.88	0.45	-	-	-	22.99	0.12	-	301
Dec-25 61.82	0.30	-	-	-	22.59	0.08	-	277
Dec-25 65.68	0.11	-	-	-	21.80	0.03	-	151
Dec-25 67.61	0.06	-	-	-	21.40	0.02	-	151
Dec-25 69.54	0.03	-	-	-	21.00	0.01	-	150
Dec-25 71.47	0.02	-	-	-	20.61	0.01	-	150
Mar-26 39.14	9.92	-	-	-	30.18	0.79	-	27
Mar-26 41.09	8.49	-	-	-	28.99	0.74	-	1
Mar-26 42.07	7.79	-	-	-	28.39	0.72	-	2
Mar-26 44.03	6.45	-	-	-	27.19	0.66	-	1
Mar-26 47.95	4.22	-	-	-	25.24	0.53	-	25
Mar-26 48.93	3.77	-	-	-	25.05	0.49	-	25
Mar-26 50.88	3.00	-	-	-	24.68	0.43	-	25
Mar-26 52.84	2.32	-	-	-	24.30	0.36	-	150
Mar-26 56.75	1.34	-	-	-	23.55	0.24	-	27
Mar-26 58.71	1.00	-	-	-	23.17	0.19	-	150
Mar-26 60.67	0.72	-	-	-	22.80	0.15	-	150
Mar-26 62.62	0.50	-	-	-	22.42	0.11	-	150
Mar-26 64.58	0.35	-	-	-	22.05	0.08	-	300
Mar-26 66.53	0.23	-	-	-	21.67	0.06	-	150
Jun-26 33.27	14.83	-	-	-	32.56	0.89	-	302
Jun-26 34.25	13.99	-	-	-	32.05	0.88	-	25
Jun-26 39.14	10.15	-	-	-	29.52	0.78	-	1
Jun-26 40.12	9.43	-	-	-	29.01	0.76	-	25
Jun-26 42.07	8.04	-	-	-	28.00	0.71	-	25
Jun-26 43.05	7.41	-	-	-	27.49	0.69	-	25
Jun-26 44.03	6.78	-	-	-	26.98	0.66	-	25
Jun-26 46.97	5.05	-	-	-	25.48	0.57	-	25
Jun-26 50.88	3.37	-	-	-	24.70	0.44	-	25
Jun-26 62.62	0.69	-	-	-	22.36	0.14	-	25
Sep-26 41.09	9.04	-	-	-	27.87	0.73	-	25
Sep-26 42.07	8.37	-	-	-	27.46	0.70	-	50
Sep-26 44.03	7.18	-	-	-	26.65	0.65	-	50
Sep-26 45.00	6.60	-	-	-	26.25	0.62	-	25
Sep-26 45.99	6.01	-	-	-	25.85	0.60	-	75
Sep-26 46.97	5.52	-	-	-	25.46	0.57	-	50
Sep-26 47.95	5.07	-	-	-	25.27	0.54	-	50
Sep-26 48.93	4.63	-	-	-	25.08	0.51	-	25
Sep-26 50.88	3.85	-	-	-	24.71	0.45	-	25
Sep-26 52.84	3.16	-	-	-	24.33	0.40	-	25
Sep-26 54.79	2.57	-	-	-	23.96	0.34	-	25
Sep-26 60.67	1.28	-	-	-	22.83	0.21	-	25
Sep-26 62.62	0.97	-	-	-	22.45	0.17	-	25
Dec-26 30.33	17.58	-	-	-	32.30	0.91	-	2
Dec-26 31.31	16.74	-	-	-	31.89	0.90	-	2
Dec-26 36.21	12.82	-	-	-	29.83	0.82	-	3
Dec-26 40.12	10.03	-	-	-	28.19	0.74	-	52
Dec-26 41.09	9.35	-	-	-	27.79	0.72	-	25
Dec-26 45.00	6.95	-	-	-	26.15	0.62	-	145
Dec-26 47.95	5.45	-	-	-	25.16	0.54	-	25
Dec-26 48.93	5.01	-	-	-	24.99	0.51	-	75
Dec-26 50.88	4.23	-	-	-	24.64	0.46	-	50
Dec-26 52.84	3.55	-	-	-	24.29	0.41	-	25
Dec-26 54.79	2.92	-	-	-	23.95	0.36	-	25
Dec-26 56.75	2.43	-	-	-	23.60	0.32	-	50
Dec-26 58.71	1.93	-	-	-	23.25	0.27	-	630
Dec-26 62.62	1.24	-	-	-	22.56	0.19	-	150
Dec-26 64.58	0.98	-	-	-	22.21	0.16	-	150
Dec-26 68.49	0.57	-	-	-	21.51	0.11	-	1
Mar-27 64.58	1.23	-	-	-	22.22	0.18	-	300
Mar-27 66.53	1.00	-	-	-	21.89	0.16	-	300
Jun-27 39.14	11.21	-	-	-	28.36	0.75	-	150
Jun-27 45.99	7.03	-	-	-	25.54	0.60	-	25
Jun-27 60.67	2.10	-	-	-	22.91	0.27	-	5
Dec-27 47.95	6.69	-	-	-	24.81	0.56	-	25
Dec-27 52.84	4.83	-	-	-	24.08	0.45	-	25
Dec-27 54.79	4.16	-	-	-	23.79	0.41	-	25
Dec-27 62.62	2.25	-	-	-	22.62	0.27	-	75
Jun-28 42.60	9.84	-	-	-	26.16	0.67	-	25
Jun-28 43.59	9.26	-	-	-	25.86	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 39.16	-	-	-	-	30.72	-	-	246
May-25 40.12	0.01	-	-	-	29.59	-0.01	-	2
May-25 41.06	0.01	-	-	-	28.48	-0.01	-	4
May-25 42.01	0.03	-	-	-	27.36	-0.03	-	169
May-25 42.97	0.07	-	-	-	26.23	-0.06	-	227
May-25 43.93	0.13	-	-	-	25.09	-0.11	-	222
May-25 44.89	0.25	-	-	-	23.96	-0.19	-	1,215
May-25 45.84	0.47	0.25	0.25	0.25	22.84	-0.31	5	1
May-25 46.80	0.81	-	-	-	21.71	-0.47	-	100
May-25 47.75	1.34	-	-	-	21.31	-0.64	-	2
May-25 49.66	2.84	-	-	-	20.69	-0.90	-	150
May-25 51.51	4.61	3.65	3.65	3.65	20.08	-1.00	2	1
May-25 53.48	6.58	-	-	-	19.44	-1.00	150	-
May-25 w4 45.84	0.63	0.36	0.36	0.36	22.95	-0.33	210	210
Jun-25 20.05	-	-	-	-	51.28	-	-	100
Jun-25 22.91	-	-	-	-	48.48	-	-	3
Jun-25 24.84	-	-	-	-	46.59	-	-	1
Jun-25 25.80	-	-	-	-	45.65	-	-	77
Jun-25 26.73	-	-	-	-	44.73	-	-	26
Jun-25 27.69	-	-	-	-	43.79	-	-	50
Jun-25 29.61	-	-	-	-	41.91	-	-	1
Jun-25 30.56	-	-	-	-	40.98	-	-	1,500
Jun-25 32.47	0.01	-	-	-	39.10	-	-	1
Jun-25 33.42	0.02	-	-	-	38.17	-0.01	-	2
Jun-25 34.38	0.03	-	-	-	37.23	-0.01	-	1
Jun-25 35.34	0.04	-	-	-	36.29	-0.02	-	30
Jun-25 36.29	0.06	-	-	-	35.36	-0.02	-	286
Jun-25 37.24	0.08	-	-	-	34.42	-0.03	-	152
Jun-25 38.20	0.11	-	-	-	33.48	-0.04	-	158
Jun-25 39.16	0.16	-	-	-	32.54	-0.06	-	760
Jun-25 40.12	0.23	-	-	-	31.60	-0.08	-	3,169
Jun-25 41.06	0.30	-	-	-	30.68	-0.11	-	100
Jun-25 42.01	0.42	-	-	-	29.75	-0.15	-	258
Jun-25 42.97	0.56	-	-	-	28.80	-0.19	-	457
Jun-25 43.93	0.75	-	-	-	27.86	-0.24	-	51
Jun-25 44.89	1.00	-	-	-	26.92	-0.31	-	167
Jun-25 45.84	1.29	-	-	-	25.99	-0.38	-	15
Jun-25 46.80	1.66	-	-	-	25.05	-0.46	-	226
Jun-25 47.75	2.16	-	-	-	24.69	-0.55	-	53
Jun-25 49.66	3.39	-	-	-	24.11	-0.72	-	6
Jun-25 51.51	4.85	-	-	-	23.54	-0.85	-	1
Jun-25 51.56	4.89	-	-	-	23.53	-0.85	-	560
Jun-25 53.48	6.63	-	-	-	22.94	-0.94	-	38
Jun-25 55.39	8.49	-	-	-	22.36	-1.00	150	-
Jun-25 57.30	10.40	-	-	-	21.77	-1.00	151	-
Jun-25 59.21	12.31	-	-	-	21.19	-1.00	150	-
Jul-25 40.57	0.48	0.40	0.40	0.40	30.43	-0.13	120	356
Jul-25 41.54	0.61	0.51	0.51	0.51	29.54	-0.16	117	351
Jul-25 42.50	0.78	0.67	0.67	0.67	28.66	-0.20	114	114
Jul-25 44.43	1.22	1.07	1.07	1.07	26.89	-0.30	1	1
Sep-25 29.94	0.09	-	-	-	37.49	-0.02	-	173
Sep-25 33.81	0.23	-	-	-	34.46	-0.05	-	10
Sep-25 34.77	0.27	-	-	-	33.71	-0.06	-	419
Sep-25 35.73	0.35	-	-	-	32.96	-0.07	-	232
Sep-25 36.70	0.43	-	-	-	32.20	-0.09	-	135
Sep-25 37.67	0.52	-	-	-	31.45	-0.11	-	22
Sep-25 38.64	0.64	-	-	-	30.69	-0.13	-	13
Sep-25 39.60	0.76	-	-	-	29.94	-0.15	-	96
Sep-25 40.57	0.91	-	-	-	29.18	-0.18	-	16
Sep-25 41.54	1.10	-	-	-	28.42	-0.21	-	1
Sep-25 42.50	1.28	-	-	-	27.67	-0.24	-	10
Sep-25 43.46	1.54	-	-	-	26.92	-0.28	-	5
Sep-25 44.43	1.80	-	-	-	26.16	-0.33	-	853
Sep-25 45.39	2.12	-	-	-	25.41	-0.37	-	11
Sep-25 48.29	3.43	-	-	-	23.89	-0.54	-	2
Sep-25 50.23	4.62	-	-	-	23.43	-0.64	-	107
Sep-25 67.61	20.71	-	-	-	19.23	-1.00	1	-
Dec-25 18.36	0.01	-	-	-	42.41	-	-	1
Dec-25 21.25	0.02	-	-	-	40.54	-	-	2
Dec-25 26.07	0.09	-	-	-	37.42	-0.02	-	3
Dec-25 27.04	0.12	-	-	-	36.79	-0.02	-	150
Dec-25 28.02	0.15	-	-	-	36.16	-0.03	-	160
Dec-25 28.98	0.19	-	-	-	35.54	-0.03	-	26
Dec-25 29.94	0.23	-	-	-	34.92	-0.04	-	125
Dec-25 30.91	0.28	-	-	-	34.29	-0.05	-	50
Dec-25 31.88	0.34	-	-	-	33.66	-0.06	-	125
Dec-25 32.84	0.42	-	-	-	33.04	-0.07	-	150
Dec-25 33.81	0.50	-	-	-	32.42	-0.08	-	153
Dec-25 35.73	0.70	-	-	-	31.17	-0.11	-	10
Dec-25 36.70	0.82	-	-	-	30.55	-0.13	-	425
Dec-25 37.67	0.95	-	-	-	29.92	-0.15	-	300
Dec-25 38.64	1.11	-	-	-	29.29	-0.17	-	4
Dec-25 40.57	1.48	-	-	-	28.04	-0.22	-	139
Dec-25 41.54	1.70	-	-	-	27.42	-0.25	-	33
Dec-25 42.50	1.97	-	-	-	26.80	-0.28	-	27
Dec-25 43.46	2.22	-	-	-	26.17	-0.31	-	151
Dec-25 44.43	2.54	-	-	-	25.55	-0.35	-	159
Dec-25 45.39	2.89	-	-	-	24.93	-0.39	-	128
Dec-25 46.36	3.24	3.14	3.14	3.14	24.30	-0.43	1	25
Dec-25 47.33	3.70	-	-	-	23.86	-0.47	-	25
Dec-25 48.29	4.21	-	-	-	23.66	-0.52	-	1,001
Dec-25 50.23	5.36	-	-	-	23.26	-0.60	-	773
Dec-25 52.15	6.64	-	-	-	22.87	-0.68	-	128
Dec-25 54.09	8.07	-	-	-	22.47	-0.76	-	133
Mar-26 28.37	0.31	-	-	-	34.73	-0.04	-	2
Mar-26 29.35	0.36	-	-	-	34.13	-0.05	-	150
Mar-26 30.33	0.44	-	-	-	33.53	-0.06	-	150
Mar-26 31.31	0.52	-	-	-	32.93	-0.07	-	150
Mar-26 32.29	0.60	-	-	-	32.33	-0.08	-	150
Mar-26 35.23	0.94	-	-	-	30.53	-0.12	-	1
Mar-26 40.12	1.78	-	-	-	27.54	-0.22	-	1
Mar-26 42.07	2.30	-	-	-	26.35	-0.28	-	25
Mar-26 44.03	2.87	-	-	-	25.15	-0.34	-	25
Mar-26 45.99	3.58	-	-	-	23.96	-0.41	-	3
Mar-26 46.97	3.98	-	-	-	23.39	-0.45	-	25
Mar-26 54.79	8.97	-	-	-	21.89	-0.74	-	125
Mar-26 56.75	10.53	-	-	-	21.51	-0.80	-	25
Jun-26 26.42	0.30	-	-	-	33.79	-0.04	-	1
Jun-26 27.40	0.35	-	-	-	33.28	-0.05	-	1
Jun-26 32.29	0.81	-	-	-	30.74	-0.10	-	1
Jun-26 33.27	0.95	-	-	-	30.23	-0.11	-	25
Jun-26 38.16	1.79	-	-	-	27.69	-0.20	-	25
Jun-26 40.12	2.28	-	-	-	26.68	-0.25	-	2
Jun-26 45.00	3.85	-	-	-	24.15	-0.39	-	50
Jun-26 45.99	4.23	-	-	-	23.63	-0.43	-	50
Jun-26 46.97	4.69	-	-	-	23.15	-0.46	-	50
Jun-26 47.95	5.20	-	-	-	22.95	-0.50	-	50
Jun-26 48.93	5.72	-	-	-	22.76	-0.53	-	100
Jun-26 50.88	6.93	-	-	-	22.37	-0.60	-	50
Jun-26 52.84	8.22	-	-	-	21.98	-0.66	-	25
Jun-26 54.79	9.63	-	-	-	21.59	-0.72	-	25
Sep-26 37.18	1.78	-	-	-	27.03	-0.19	-	25
Sep-26 39.14	2.25	-	-	-	26.22	-0.23	-	25
Sep-26 40.12	2.53	-	-	-	25.81	-0.26	-	25
Sep-26 41.09	2.81	-	-	-	25.42	-0.28	-	28
Sep-26 42.07	3.09	-	-	-	25.01	-0.31	-	50
Sep-26 43.05	3.46	-	-	-	24.61	-0.33	-	25
Sep-26 44.03	3.83	-	-	-	24.20	-0.36	-	25
Sep-26 45.00	4.19	-	-	-	23.80	-0.39	-	50
Sep-26 45.99	4.59	-	-	-	23.40	-0.42	-	50
Sep-26 46.97	5.07	-	-	-	23.01	-0.46	-	50
Sep-26 47.95	5.59	-	-	-	22.82	-0.49	-	25
Sep-26 48.93	6.11	-	-	-	22.63	-0.52	-	75
Sep-26 50.88	7.30	-	-	-	22.26	-0.58	-	50
Sep-26 52.84	8.54	-	-	-	21.88	-0.64	-	25
Sep-26 54.79	9.95	-	-	-	21.51	-0.70	-	25
Dec-26 33.27	1.31	-	-	-	28.65	-0.13	-	25
Dec-26 35.23	1.71	-	-	-	27.82	-0.17	-	25
Dec-26 36.21	1.90	-	-	-	27.41	-0.18	-	25
Dec-26 37.18	2.10	-	-	-	27.01	-0.20	-	150
Dec-26 38.16	2.36	-	-	-	26.59	-0.22	-	300
Dec-26 39.14	2.63	-	-	-	26.18	-0.24	-	300
Dec-26 42.07	3.50	-	-	-	24.96	-0.31	-	50
Dec-26 43.05	3.86	-	-	-	24.54	-0.34	-	50
Dec-26 44.03	4.22	-	-	-	24.13	-0.36	-	75
Dec-26 45.00	4.58	-	-	-	23.73	-0.39	-	50
Dec-26 45.99	5.00	-	-	-	23.31	-0.42	-	25
Dec-26 46.97	5.46	-	-	-	22.92	-0.45	-	50
Dec-26 47.95	5.97	-	-	-	22.74	-0.48	-	50
Dec-26 48.93	6.49	-	-	-	22.57	-0.51	-	75
Dec-26 50.88	7.67	-	-	-	22.22	-0.57	-	50
Dec-26 52.84	8.90	-	-	-	21.87	-0.62	-	25
Dec-26 54.79	10.27	-	-	-	21.53	-0.68	-	25
Dec-26 56.75	11.69	-	-	-	21.18	-0.73	-	25
Dec-26 60.67	14.81	-	-	-	20.48	-0.82	-	176
Mar-27 45.00	4.91	-	-	-	23.70	-0.39	-	2
Jun-27 26.42	0.79	-	-	-	31.30	-0.07	-	1
Jun-27 31.31	1.50	-	-	-	29.29	-0.13	-	150
Jun-27 34.25	2.10	-	-	-	28.07	-0.17	-	150
Jun-27 35.23	2.30	-	-	-	27.67	-0.19	-	130
Jun-27 42.07	4.32	-	-	-	24.85	-0.33	-	175
Jun-27 43.05	4.68	-	-	-	24.45	-0.35	-	150
Jun-27 44.03	5.03	-	-	-	24.04	-0.37	-	150
Jun-27 45.00	5.40	-	-	-	23.64	-0.40	-	50
Jun-27 46.97	6.30	-	-	-	22.85	-0.45	-	25
Jun-27 47.95	6.81	-	-	-	22.69	-0.48	-	150
Jun-27 48.93	7.32	-	-	-	22.53	-0.50	-	150
Jun-27 52.84	9.72	-	-	-	21.89	-0.60	-	150
Jun-27 56.75	12.42	-	-	-	21.25	-0.69	-	25
Jun-27 66.53	20.26	-	-	-	19.65	-0.87	-	1
Sep-27 44.03	5.29	-	-	-	23.98	-0.37	-	25
Sep-27 45.00	5.67	-	-	-	23.59	-0.40	-	25
Sep-27 45.99	6.12	-	-	-	23.19	-0.42	-	25
Sep-27 46.97	6.57	-	-	-	22.81	-0.44	-	25
Dec-27 21.53	0.47	0.66	0.66	0.66	32.22	-0.04	2	2
Dec-27 44.03	5.49	-	-	-	23.74	-0.37	-	10
Dec-27 45.99	6.34	-	-	-	23.00	-0.42	-	1,100
Dec-27 46.97	6.79	-	-	-	22.65	-0.44	-	150
Dec-27 47.95	7.30	-	-	-	22.50	-0.46	-	300
Dec-27 48.93	7.80	-	-	-	22.36	-0.49	-	150
Dec-27 50.88	8.98	-	-	-	22.07	-0.53	-	300
Dec-27 52.84	10.18	-	-	-	21.77	-0.58	-	300
Dec-27 54.79	11.44	-	-	-	21.48	-0.62	-	450
Dec-27 56.75	12.83	-	-	-	21.19	-0.66	-	450
Jun-28 43.59	5.92	-	-	-	23.95	-0.36	-	25
Jun-28 44.58	6.37	-	-	-	23.64	-0.38	-	25
Jun-28 45.57	6.82	-	-	-	23.33	-0.40	-	25
Jun-28 48.54	8.27	-	-	-	22.71	-0.47	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 46.80	1.02	-	-	-	23.19	0.53	-	1
Jun-25 46.80	2.00	-	-	-	26.46	0.54	-	10
Jun-25 47.75	1.54	-	-	-	26.10	0.46	-	1
Jun-25 49.66	0.84	-	-	-	25.52	0.30	-	5
Jun-25 51.56	0.41	-	-	-	24.94	0.18	-	1
Jun-25 53.48	0.18	-	-	-	24.35	0.09	-	150
Jun-25 55.39	0.06	-	-	-	23.77	0.04	-	220
Sep-25 56.02	0.45	-	-	-	23.22	0.14	-	10
Sep-25 59.88	0.14	-	-	-	22.28	0.05	-	24
Mar-26 41.09	8.47	-	-	-	28.99	0.73	-	2
Mar-26 60.67	0.72	-	-	-	22.80	0.15	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 51.51	4.57	-	-	-	20.08	-0.98	-	2
Jun-25 43.93	0.75	-	-	-	27.86	-0.24	-	72
Jun-25 45.84	1.28	-	-	-	25.99	-0.38	-	150
Jun-25 49.66	3.36	-	-	-	24.11	-0.70	-	3
Jun-25 51.56	4.85	-	-	-	23.53	-0.83	-	5
Jun-25 53.48	6.55	-	-	-	22.94	-0.92	-	4
Sep-25 44.43	1.79	-	-	-	26.16	-0.32	-	48
Sep-25 50.23	4.55	-	-	-	23.43	-0.63	-	5

	Previous Close	27.00		29/04/25
	INDRA Close	27.26		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 20.00	7.31	-	-	-	70.70	0.98	-	1
May-25 24.00	3.58	-	-	-	60.28	0.85	-	1
May-25 28.00	0.90	-	-	-	51.31	0.43	-	28
May-25 29.00	0.56	0.46	0.46	0.46	50.66	0.31	40	56
May-25 30.00	0.33	-	-	-	50.01	0.21	-	2
May-25 31.00	0.18	-	-	-	49.37	0.13	-	3
May-25 32.00	0.09	-	-	-	48.72	0.07	-	3
Jun-25 16.00	11.37	-	-	-	73.83	0.98	-	2
Jun-25 16.50	10.89	-	-	-	72.71	0.98	-	2
Jun-25 18.00	9.46	-	-	-	69.35	0.96	-	1
Jun-25 19.00	8.51	-	-	-	67.11	0.94	-	3
Jun-25 19.50	8.06	-	-	-	65.99	0.93	-	2
Jun-25 20.00	7.60	-	-	-	64.88	0.92	-	31
Jun-25 22.00	5.85	-	-	-	60.40	0.86	-	25
Jun-25 24.00	4.22	-	-	-	55.92	0.77	-	1
Jun-25 25.00	3.50	-	-	-	53.69	0.71	-	2,003
Jun-25 26.00	2.81	-	-	-	51.45	0.64	-	24
Jun-25 27.00	2.20	-	-	-	49.21	0.56	-	2
Jun-25 28.00	1.71	-	-	-	48.20	0.49	-	4
Jun-25 30.00	0.98	0.89	0.89	0.89	47.02	0.33	1	1
Jun-25 31.00	0.72	-	-	-	46.43	0.27	-	2
Jun-25 32.00	0.51	-	-	-	45.85	0.21	-	2
Sep-25 17.50	10.19	-	-	-	59.93	0.92	-	5
Sep-25 20.00	8.06	-	-	-	56.44	0.86	-	1
Sep-25 21.00	7.29	-	-	-	55.05	0.83	-	50
Sep-25 22.00	6.51	-	-	-	53.65	0.79	-	10
Sep-25 23.00	5.79	-	-	-	52.26	0.75	-	8
Sep-25 24.00	5.10	-	-	-	50.86	0.71	-	8
Sep-25 25.00	4.44	-	-	-	49.47	0.67	-	2
Sep-25 26.00	3.84	-	-	-	48.08	0.62	-	17
Sep-25 32.00	1.49	-	-	-	45.57	0.34	-	5
Sep-25 40.00	0.34	-	-	-	44.29	0.10	-	1
Dec-25 12.50	14.88	-	-	-	58.00	0.98	-	7
Dec-25 17.00	10.86	-	-	-	53.87	0.91	-	1
Dec-25 18.50	9.63	-	-	-	52.49	0.87	-	2
Dec-25 19.00	9.22	-	-	-	52.04	0.86	-	15
Dec-25 22.00	7.03	-	-	-	49.28	0.77	-	45
Dec-25 23.00	6.37	-	-	-	48.37	0.74	-	66
Dec-25 25.00	5.12	-	-	-	46.53	0.67	-	40
Dec-25 26.00	4.56	-	-	-	45.62	0.63	-	15
Dec-25 28.00	3.58	-	-	-	44.42	0.54	-	11
Dec-25 30.00	2.82	-	-	-	44.33	0.47	-	44
Dec-25 32.00	2.25	-	-	-	44.23	0.40	-	15
Dec-25 33.00	1.97	-	-	-	44.18	0.36	-	15
Mar-26 25.00	5.57	-	-	-	43.74	0.67	-	1
Mar-26 32.00	2.59	-	-	-	40.58	0.42	-	8
Jun-26 23.00	6.99	-	-	-	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	0.01	-	-	-	72.68	-0.01	-	21
May-25 20.00	0.03	-	-	-	70.08	-0.02	-	1
May-25 21.00	0.05	-	-	-	67.47	-0.03	-	3
May-25 23.00	0.17	-	-	-	62.27	-0.09	-	2
May-25 24.00	0.28	0.27	0.27	0.27	59.66	-0.15	10	18
May-25 25.00	0.46	0.40	0.40	0.39	57.06	-0.22	20	45
May-25 26.00	0.72	-	-	-	54.45	-0.32	-	10
Jun-25 15.00	0.03	-	-	-	74.05	-0.01	-	1
Jun-25 15.50	0.04	-	-	-	72.94	-0.01	-	10
Jun-25 16.00	0.05	-	-	-	71.82	-0.02	-	16
Jun-25 16.50	0.07	-	-	-	70.70	-0.02	-	7
Jun-25 17.00	0.08	-	-	-	69.58	-0.03	-	6
Jun-25 18.00	0.12	-	-	-	67.34	-0.04	-	6
Jun-25 18.50	0.15	-	-	-	66.22	-0.05	-	5
Jun-25 19.00	0.17	-	-	-	65.10	-0.05	-	2
Jun-25 20.00	0.25	-	-	-	62.87	-0.08	-	1
Jun-25 21.00	0.34	-	-	-	60.63	-0.10	-	10
Jun-25 22.00	0.47	-	-	-	58.39	-0.14	-	11
Jun-25 23.00	0.63	-	-	-	56.15	-0.18	-	5
Jun-25 25.00	1.09	-	-	-	51.68	-0.29	-	2,001
Jun-25 26.00	1.39	-	-	-	49.44	-0.36	-	2
Sep-25 15.50	0.24	-	-	-	61.02	-0.05	-	1
Sep-25 16.50	0.33	-	-	-	59.63	-0.06	-	10
Sep-25 17.00	0.39	-	-	-	58.93	-0.07	-	2
Sep-25 18.00	0.49	-	-	-	57.54	-0.09	-	24
Sep-25 19.00	0.65	-	-	-	56.14	-0.12	-	11
Sep-25 19.50	0.72	-	-	-	55.45	-0.13	-	11
Sep-25 20.00	0.80	-	-	-	54.75	-0.14	-	20
Sep-25 22.00	1.23	-	-	-	51.96	-0.21	-	10
Sep-25 24.00	1.80	-	-	-	49.17	-0.29	-	11
Dec-25 14.00	0.25	-	-	-	55.55	-0.04	-	2
Dec-25 14.50	0.29	-	-	-	55.09	-0.05	-	64
Dec-25 15.50	0.40	-	-	-	54.18	-0.06	-	10
Dec-25 16.00	0.46	-	-	-	53.72	-0.07	-	3
Dec-25 16.50	0.52	-	-	-	53.26	-0.08	-	4
Dec-25 17.00	0.59	-	-	-	52.80	-0.09	-	12
Dec-25 18.00	0.76	-	-	-	51.88	-0.11	-	6
Dec-25 19.00	0.93	-	-	-	50.97	-0.14	-	15
Dec-25 20.00	1.17	-	-	-	50.05	-0.17	-	15
Dec-25 21.00	1.41	-	-	-	49.13	-0.19	-	265
Dec-25 22.00	1.69	-	-	-	48.21	-0.23	-	32
Dec-25 23.00	2.02	-	-	-	47.30	-0.26	-	11
Dec-25 24.00	2.34	-	-	-	46.38	-0.30	-	37
Dec-25 25.00	2.74	-	-	-	45.46	-0.34	-	36
Dec-25 28.00	4.18	-	-	-	43.35	-0.46	-	60
Mar-26 20.00	1.42	-	-	-	46.53	-0.18	-	2
Mar-26 21.00	1.67	-	-	-	45.82	-0.20	-	3
Mar-26 24.00	2.68	-	-	-	43.69	-0.30	-	8
Sep-26 24.00	3.08	2.50	2.50	2.50	38.77	-0.30	4	4
Sep-26 26.00	3.98	3.75	3.75	3.75	37.85	-0.37	4	4

	Previous Close	51.20		29/04/25
	LABORAT. ROVI Close	51.40		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 52.00	1.32	-	-	-	35.12	0.46	-	1
Jun-25 54.00	1.40	-	-	-	30.26	0.37	-	1
Jun-25 56.00	0.81	-	-	-	29.42	0.25	-	2
Jun-25 58.00	0.41	-	-	-	28.58	0.15	-	2
Jun-25 66.00	0.01	-	-	-	25.21	0.01	-	500
Sep-25 74.00	0.03	-	-	-	25.67	0.01	-	10
Sep-25 76.00	0.02	-	-	-	25.26	0.01	-	10
Sep-25 82.00	-	-	-	-	24.06	-	-	5
Dec-25 52.00	4.45	-	-	-	29.81	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 52.00	1.89	-	-	-	35.42	-0.54	-	1
Jun-25 46.00	0.63	-	-	-	33.68	-0.17	-	10
Jun-25 54.00	3.82	-	-	-	29.81	-0.64	-	2
Jun-25 56.00	5.23	-	-	-	28.97	-0.76	-	400
Jun-25 60.00	8.68	-	-	-	27.28	-0.94	-	5
Sep-25 54.00	5.61	-	-	-	29.05	-0.60	-	4
Sep-25 56.00	6.95	-	-	-	28.65	-0.68	-	5
Sep-25 58.00	8.45	-	-	-	28.24	-0.75	-	2
Sep-25 60.00	10.08	-	-	-	27.84	-0.81	-	15
Sep-25 64.00	13.58	-	-	-	27.04	-0.91	-	10
Sep-25 66.00	15.46	-	-	-	26.63	-0.94	-	5
Dec-25 48.00	3.44	-	-	-	30.35	-0.36	-	5
Dec-25 49.00	3.86	-	-	-	30.00	-0.39	-	5
Dec-25 50.00	4.28	-	-	-	29.66	-0.42	-	5
Dec-25 52.00	5.30	-	-	-	29.08	-0.49	-	2
Dec-25 54.00	6.44	-	-	-	28.76	-0.56	-	1
Dec-25 62.00	12.30	-	-	-	27.46	-0.80	-	5

	Previous Close	3.15		29/04/25
	MAPFRE Close	3.15		29/04/25

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	-	-	-	27.98	0.63	-	1
May-25 3.20	0.06	-	-	-	27.87	0.42	-	23
Jun-25 2.40	0.76	-	-	-	27.44	1.00	-	25
Jun-25 2.60	0.56	-	-	-	27.21	1.00	-	200
Jun-25 2.70	0.46	-	-	-	27.10	0.98	-	149
Jun-25 2.90	0.27	-	-	-	26.86	0.87	-	8
Sep-25 3.00	0.23	-	-	-	23.60	0.64	-	40
Sep-25 3.20	0.13	-	-	-	23.39	0.43	-	15
Dec-25 1.30	1.85	-	-	-	25.07	1.00	-	15
Dec-25 2.20	0.95	-	-	-	24.40	1.00	-	2
Dec-25 2.70	0.47	-	-	-	24.03	0.88	-	3
Dec-25 2.80	0.39	-	-	-	23.96	0.79	-	26
Dec-25 2.90	0.32	-	-	-	23.89	0.69	-	4
Mar-26 3.30	0.18	0.13	0.13	0.13	24.19	0.41	10	10

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	-	-	-	27.27	-0.19	-	3
Jun-25 2.10	-	-	-	-	23.14	-	-	20
Jun-25 2.70	0.01	-	-	-	22.45	-0.06	-	10
Jun-25 2.80	0.02	-	-	-	22.33	-0.13	-	20
Sep-25 2.30	-	-	-	-	19.04	-0.01	-	7
Sep-25 2.50	-	-	-	-	18.85	-0.03	-	6
Sep-25 2.70	0.02	-	-	-	18.66	-0.12	-	20
Dec-25 2.40	0.01	-	-	-	18.18	-0.05	-	8
Dec-25 2.50	0.02	-	-	-	18.10	-0.08	-	13
Dec-25 2.60	0.03	-	-	-	18.03	-0.13	-	3
Dec-25 3.00	0.16	-	-	-	17.73	-0.45	-	28
Dec-25 3.20	0.28	-	-	-	17.55	-0.63	-	3
Jun-26 2.00	0.02	-	-	-	23.36	-0.05	-	3

	Previous Close	6.32		29/04/25
	MELIA HOTELS Close	6.29		29/04/25

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	-	-	-	25.02	0.08	-	2,000
Sep-25 7.50	0.06	-	-	-	25.46	0.13	-	25
Dec-25 5.50	0.93	-	-	-	26.72	0.78	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.11	-	-	-	24.57	-0.44	-	35
Jun-25 5.75	0.05	-	-	-	24.97	-0.15	-	17
Jun-25 6.50	0.34	-	-	-	23.87	-0.62	-	1
Dec-25 5.50	0.17	-	-	-	23.45	-0.24	-	1

	Previous Close	9.84		29/04/25
	MERLIN Close	9.88		29/04/25

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	-	-	-	27.58	0.22	-	2
Jun-25 11.00	0.05	-	-	-	27.29	0.11	-	6
Jun-25 11.50	0.02	-	-	-	27.01	0.05	-	6
Sep-25 9.50	0.79	-	-	-	28.87	0.58	-	64
Sep-25 9.75	0.66	-	-	-	28.31	0.52	-	1
Sep-25 10.00	0.54	-	-	-	27.96	0.46	-	300
Sep-25 12.50	0.05	-	-	-	26.52	0.07	-	2
Dec-25 6.25	3.63	-	-	-	32.84	0.97	-	12
Dec-25 10.00	0.68	-	-	-	26.92	0.49	-	34
Dec-25 10.50	0.50	-	-	-	26.70	0.39	-	2
Mar-26 6.25	3.63	-	-	-	30.94	0.97	-	9
Mar-26 8.50	1.62	-	-	-	28.20	0.74	-	1
Jun-26 10.00	0.81	-	-	-	25.62	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	0.09	-	-	-	28.19	-0.25	-	1
May-25 10.50	0.89	-	-	-	26.01	-0.94	-	200
Jun-25 8.75	0.10	-	-	-	28.04	-0.17	-	1
Jun-25 9.00	0.15	-	-	-	27.38	-0.24	-	1
Jun-25 9.25	0.22	-	-	-	26.73	-0.32	-	27
Jun-25 9.50	0.31	-	-	-	26.07	-0.42	-	24
Jun-25 9.75	0.43	-	-	-	25.41	-0.53	-	22
Jun-25 10.00	0.58	-	-	-	25.01	-0.64	-	501
Jun-25 10.50	0.95	-	-	-	24.72	-0.82	-	25
Jun-25 11.00	1.40	-	-	-	24.43	-0.93	-	25
Jun-25 11.50	1.88	-	-	-	24.15	-0.99	-	25
Jun-25 12.00	2.38	-	-	-	23.86	-1.00	-	25
Jun-25 13.00	3.38	-	-	-	23.29	-1.00	-	4
Sep-25 8.00	0.14	-	-	-	30.19	-0.14	-	10
Sep-25 8.50	0.23	-	-	-	29.07	-0.21	-	300
Sep-25 8.75	0.29	-	-	-	28.52	-0.26	-	50
Sep-25 9.00	0.37	-	-	-	27.96	-0.31	-	64
Sep-25 9.50	0.56	-	-	-	26.85	-0.43	-	8
Sep-25 12.00	2.40	-	-	-	24.79	-0.94	-	10
Dec-25 8.75	0.47	-	-	-	27.59	-0.31	-	1
Dec-25 9.00	0.56	-	-	-	27.19	-0.35	-	516
Dec-25 9.25	0.66	-	-	-	26.78	-0.40	-	4
Dec-25 9.50	0.77	-	-	-	26.38	-0.45	-	101
Mar-26 10.00	1.15	-	-	-	25.29	-0.53	-	5
Jun-26 8.75	0.71	-	-	-	25.62	-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	1.73	-	-	-	25.28	-0.71	-	6

	Previous Close	26.16		29/04/25
	NATURGY Close	26.30		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	2.34	-	-	-	22.70	0.97	-	1
May-25 25.00	1.40	-	-	-	21.29	0.87	-	20
May-25 26.00	0.63	0.54	0.55	0.50	19.88	0.62	23	140
May-25 27.00	0.18	-	-	-	18.79	0.27	-	25
May-25 28.00	0.02	-	-	-	17.82	0.06	-	25
Jun-25 23.00	3.43	-	-	-	23.18	0.95	-	2
Jun-25 24.00	2.51	-	-	-	22.16	0.88	-	398
Jun-25 25.00	1.69	-	-	-	21.15	0.76	-	152
Jun-25 26.00	1.01	-	-	-	20.13	0.59	-	126
Jun-25 27.00	0.51	0.48	0.48	0.48	19.33	0.39	2	75
Jun-25 28.00	0.21	-	-	-	18.62	0.21	-	25
Sep-25 20.00	6.44	-	-	-	27.01	0.98	-	4
Sep-25 21.00	5.48	5.35	5.35	5.35	26.10	0.95	3	-
Sep-25 23.00	3.68	-	-	-	24.27	0.86	-	4
Sep-25 24.00	2.86	-	-	-	23.36	0.79	-	30
Sep-25 25.00	2.12	-	-	-	22.45	0.69	-	1
Sep-25 26.00	1.49	-	-	-	21.53	0.57	-	1
Sep-25 27.00	1.00	0.90	0.90	0.90	20.86	0.44	1	4
Sep-25 28.00	0.63	-	-	-	20.29	0.32	-	1
Dec-25 20.00	6.45	-	-	-	26.73	0.96	-	1
Dec-25 25.00	2.34	-	-	-	22.67	0.65	-	50
Dec-25 26.00	1.75	-	-	-	21.86	0.55	-	1
Dec-25 27.00	1.27	-	-	-	21.26	0.45	-	2
Dec-25 28.00	0.89	-	-	-	20.74	0.35	-	1
Dec-25 29.00	0.60	-	-	-	20.22	0.27	-	1
Dec-25 30.00	0.39	0.35	0.35	0.35	19.70	0.19	2	3
Mar-26 24.00	3.22	-	-	-	23.30	0.71	-	149
Mar-26 26.00	2.03	-	-	-	21.94	0.54	-	30
Mar-26 27.00	1.55	-	-	-	21.39	0.46	-	30
Mar-26 28.00	1.17	-	-	-	20.91	0.38	-	30
Mar-26 29.00	0.86	-	-	-	20.43	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	0.05	0.05	0.05	23.61	-0.03	1	6
May-25 25.00	0.09	-	-	-	22.20	-0.14	-	105
May-25 26.00	0.33	0.32	0.32	0.31	20.79	-0.38	12	44
May-25 27.00	0.87	-	-	-	19.70	-0.72	-	4
May-25 29.00	2.70	-	-	-	17.77	-1.00	-	1
Jun-25 16.00	-	-	-	-	30.54	-	-	100
Jun-25 18.00	-	-	-	-	28.52	-	-	2
Jun-25 18.50	-	-	-	-	28.01	-	-	6
Jun-25 19.50	-	-	-	-	26.99	-	-	2
Jun-25 20.00	-	-	-	-	26.49	-	-	15
Jun-25 21.00	0.01	-	-	-	25.47	-0.01	-	6
Jun-25 22.00	0.02	-	-	-	24.46	-0.02	-	26
Jun-25 23.00	0.06	-	-	-	23.45	-0.06	-	29
Jun-25 24.00	0.14	-	-	-	22.43	-0.12	-	366
Jun-25 25.00	0.32	-	-	-	21.42	-0.24	-	246
Jun-25 26.00	0.64	-	-	-	20.40	-0.41	-	104
Jun-25 27.00	1.15	-	-	-	19.60	-0.62	-	5
Jun-25 28.00	1.85	-	-	-	18.89	-0.80	-	1
Jun-25 30.00	3.70	-	-	-	17.47	-1.00	-	1
Jun-25 31.00	4.70	-	-	-	16.76	-1.00	-	1
Jun-25 32.00	5.70	-	-	-	16.05	-1.00	-	1
Jun-25 33.00	6.70	-	-	-	15.34	-1.00	-	1
Jun-25 34.00	7.70	-	-	-	14.63	-1.00	-	2
Sep-25 16.00	-	-	-	-	29.58	-	-	50
Sep-25 18.50	0.03	-	-	-	27.30	-0.02	-	1
Sep-25 20.00	0.09	-	-	-	25.93	-0.05	-	5
Sep-25 21.00	0.15	-	-	-	25.02	-0.08	-	200
Sep-25 22.00	0.25	-	-	-	24.10	-0.12	-	3
Sep-25 23.00	0.40	-	-	-	23.19	-0.18	-	1
Sep-25 24.00	0.62	-	-	-	22.28	-0.26	-	25
Sep-25 25.00	0.93	-	-	-	21.37	-0.36	-	27
Sep-25 26.00	1.34	1.31	1.31	1.31	20.45	-0.48	1	-
Dec-25 17.00	0.05	-	-	-	27.30	-0.02	-	4
Dec-25 17.50	0.07	-	-	-	26.90	-0.03	-	1
Dec-25 18.50	0.12	-	-	-	26.09	-0.05	-	1
Dec-25 19.50	0.19	-	-	-	25.28	-0.08	-	1
Dec-25 20.00	0.23	-	-	-	24.87	-0.09	-	127
Dec-25 22.00	0.53	-	-	-	23.25	-0.18	-	1
Dec-25 23.00	0.74	-	-	-	22.44	-0.25	-	1
Dec-25 24.00	1.03	1.06	1.06	1.06	21.63	-0.33	3	-
Dec-25 34.00	8.37	-	-	-	15.76	-0.99	-	3
Mar-26 16.50	0.08	-	-	-	26.76	-0.03	-	1
Mar-26 18.50	0.21	-	-	-	25.39	-0.07	-	3
Mar-26 20.00	0.37	-	-	-	24.36	-0.12	-	246
Mar-26 21.00	0.52	-	-	-	23.68	-0.16	-	118
Mar-26 24.00	1.29	-	-	-	21.62	-0.34	-	4
Jun-26 18.50	0.30	-	-	-	24.00	-0.09	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.69	-	-	-	21.15	0.76	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.32	-	-	-	21.42	-0.24	-	5

	Previous Close	0.33		29/04/25
	OBRASCON HUARTE Close	0.32		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	44.40	0.14	-	110
Mar-26 0.39	0.03	-	-	-	42.66	0.40	-	50

	Previous Close	71.80		29/04/25
	PHARMA MAR Close	72.10		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 76.00	1.92	1.60	1.60	1.60	54.36	0.35	1	1
Jun-25 40.00	32.39	-	-	-	81.09	0.98	-	2
Jun-25 54.00	19.25	-	-	-	67.30	0.90	-	1
Jun-25 68.00	8.06	-	-	-	53.52	0.66	-	2
Jun-25 70.00	6.80	-	-	-	51.55	0.60	-	1
Jun-25 88.00	0.72	-	-	-	42.86	0.13	-	2
Jun-25 105.00	0.01	-	-	-	35.79	-	-	3
Sep-25 70.00	8.73	-	-	-	43.91	0.59	-	1
Sep-25 76.00	5.86	-	-	-	42.06	0.47	-	1
Sep-25 92.00	1.97	-	-	-	41.62	0.21	-	1
Dec-25 74.00	8.35	9.16	9.16	9.16	39.73	0.53	1	4
Dec-25 76.00	7.49	-	-	-	39.39	0.50	-	1
Dec-25 78.00	6.63	-	-	-	39.05	0.46	-	1
Dec-25 80.00	5.98	-	-	-	38.71	0.43	-	1
Dec-25 82.00	5.32	-	-	-	38.37	0.40	-	1
Dec-25 88.00	3.64	-	-	-	37.34	0.31	-	1
Dec-25 92.00	2.70	-	-	-	36.66	0.25	-	2
Dec-25 94.00	2.38	-	-	-	36.31	0.22	-	1
Dec-25 96.00	2.05	-	-	-	35.97	0.20	-	1
Dec-25 98.00	1.72	-	-	-	35.63	0.18	-	1
Dec-25 100.00	1.48	-	-	-	35.29	0.16	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	1.26	-	-	-	58.65	-0.22	-	4
May-25 72.00	3.22	-	-	-	53.04	-0.47	-	1
Jun-25 22.00	-	-	-	-	95.60	-	-	10
Jun-25 30.00	0.02	-	-	-	87.72	-	-	15
Jun-25 31.00	0.02	-	-	-	86.73	-	-	20
Jun-25 38.00	0.09	-	-	-	79.84	-0.01	-	28
Jun-25 39.00	0.11	-	-	-	78.86	-0.01	-	15
Jun-25 40.00	0.12	-	-	-	77.87	-0.01	-	19
Jun-25 41.00	0.15	-	-	-	76.89	-0.02	-	9
Jun-25 54.00	0.84	-	-	-	64.08	-0.09	-	3
Jun-25 56.00	1.06	-	-	-	62.11	-0.11	-	7
Jun-25 60.00	1.59	-	-	-	58.18	-0.17	-	1
Jun-25 64.00	2.36	-	-	-	54.24	-0.24	-	5
Jun-25 66.00	2.90	-	-	-	52.27	-0.29	-	10
Jun-25 68.00	3.44	-	-	-	50.30	-0.34	-	5
Jun-25 70.00	4.15	-	-	-	48.33	-0.39	-	7
Jun-25 80.00	9.72	-	-	-	42.97	-0.71	-	4
Jun-25 82.00	11.21	-	-	-	42.14	-0.77	-	1
Jun-25 90.00	18.10	-	-	-	38.81	-0.93	-	3
Sep-25 46.00	1.30	-	-	-	61.13	-0.09	-	1
Sep-25 58.00	3.14	-	-	-	51.20	-0.21	-	1
Sep-25 70.00	6.45	-	-	-	41.27	-0.41	-	1
Sep-25 72.00	7.20	-	-	-	39.61	-0.46	-	1
Sep-25 86.00	16.79	-	-	-	39.14	-0.74	-	1
Sep-25 90.00	20.09	-	-	-	39.03	-0.80	-	1
Dec-25 21.00	0.11	-	-	-	70.20	-0.01	-	40
Dec-25 22.00	0.13	-	-	-	69.57	-0.01	-	40
Dec-25 23.00	0.15	-	-	-	68.94	-0.01	-	15
Dec-25 24.00	0.17	-	-	-	68.31	-0.01	-	15
Dec-25 25.00	0.22	-	-	-	67.68	-0.01	-	5
Dec-25 26.00	0.26	-	-	-	67.06	-0.02	-	5
Dec-25 84.00	16.08	-	-	-	36.03	-0.66	-	3
Dec-25 120.00	48.35	-	-	-	29.88	-0.99	-	1

	Previous Close	16.56		29/04/25
	PUIG Close	16.69		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 15.00	1.80	-	-	-	44.27	0.88	-	5
May-25 16.50	0.70	-	-	-	41.00	0.57	-	10
May-25 17.00	0.45	0.48	0.48	0.48	40.09	0.44	10	10
Jun-25 19.00	0.15	-	-	-	33.75	0.15	-	50
Sep-25 16.50	1.62	-	-	-	40.05	0.55	-	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	-	-	-	46.84	-0.02	-	5
May-25 14.00	0.02	-	-	-	45.76	-0.03	-	5
May-25 15.00	0.09	-	-	-	43.58	-0.12	-	10
May-25 16.00	0.30	-	-	-	41.40	-0.30	-	5
May-25 16.50	0.49	-	-	-	40.31	-0.43	-	10
May-25 17.50	1.05	0.71	0.71	0.71	38.61	-0.70	5	5
Jun-25 14.00	0.13	-	-	-	36.09	-0.11	-	2,165
Jun-25 14.50	0.20	-	-	-	35.31	-0.17	-	12
Jun-25 15.50	0.46	-	-	-	33.75	-0.31	-	7
Jun-25 16.00	0.64	-	-	-	32.97	-0.41	-	3,002
Jun-25 16.50	0.87	-	-	-	32.20	-0.50	100	115
Jun-25 17.00	1.15	-	-	-	31.37	-0.60	-	4
Jun-25 17.50	1.48	-	-	-	30.52	-0.70	-	3
Jun-25 18.00	1.85	-	-	-	29.68	-0.79	-	6
Jun-25 18.50	2.26	-	-	-	28.83	-0.86	-	14
Jun-25 20.00	3.65	-	-	-	26.28	-0.98	-	3
Jun-25 24.00	7.62	-	-	-	19.49	-1.00	-	8
Sep-25 14.00	0.51	-	-	-	36.91	-0.21	-	700
Sep-25 15.00	0.80	-	-	-	35.57	-0.30	-	200
Sep-25 16.50	1.42	-	-	-	33.56	-0.47	-	2
Sep-25 18.00	2.29	-	-	-	31.74	-0.65	-	1
Sep-25 19.00	3.01	-	-	-	30.54	-0.76	-	30
Sep-25 20.00	3.82	-	-	-	29.34	-0.85	-	10
Dec-25 15.50	1.32	-	-	-	34.62	-0.36	-	20
Dec-25 17.50	2.31	-	-	-	32.69	-0.55	-	17
Dec-25 18.00	2.63	-	-	-	32.32	-0.59	-	17

	Previous Close	19.28		29/04/25
	REDEIA Close	19.20		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 16.50	2.72	-	-	-	17.04	1.00	-	1
May-25 17.00	2.22	-	-	-	16.70	1.00	-	1,899
May-25 18.00	1.23	-	-	-	16.02	0.97	-	1
May-25 18.50	0.76	-	-	-	15.68	0.87	-	1
May-25 19.00	0.38	0.39	0.39	0.39	15.35	0.64	1	-
Jun-25 16.00	3.25	-	-	-	17.16	1.00	-	172
Jun-25 16.50	2.76	-	-	-	16.89	0.99	-	14
Jun-25 17.00	2.26	-	-	-	16.62	0.98	-	23
Jun-25 17.50	1.79	-	-	-	16.35	0.94	-	126
Jun-25 18.00	1.33	1.19	1.19	1.19	16.09	0.87	3	7
Jun-25 18.50	0.93	-	-	-	15.82	0.76	-	3
Jun-25 19.00	0.59	0.63	0.63	0.63	15.55	0.60	1	22
Jun-25 20.00	0.17	-	-	-	14.87	0.26	-	1
Sep-25 15.50	3.75	-	-	-	16.47	1.00	-	1
Sep-25 16.00	3.25	-	-	-	16.31	1.00	-	3
Sep-25 16.50	2.76	-	-	-	16.14	0.99	-	10
Sep-25 17.00	2.27	-	-	-	15.98	0.96	-	28
Sep-25 18.00	1.38	-	-	-	15.65	0.83	-	14
Sep-25 19.00	0.69	-	-	-	15.32	0.57	-	1
Sep-25 21.00	0.10	0.17	0.17	0.17	14.53	0.12	20	20
Dec-25 12.00	7.23	-	-	-	16.56	1.00	-	1
Dec-25 16.00	3.25	-	-	-	15.65	0.99	-	45
Dec-25 16.50	2.76	-	-	-	15.54	0.97	-	1
Dec-25 17.00	2.29	-	-	-	15.43	0.93	-	10
Dec-25 17.50	1.85	-	-	-	15.31	0.86	-	34
Dec-25 18.00	1.45	1.26	1.26	1.26	15.20	0.77	1	23
Dec-25 18.50	1.11	-	-	-	15.09	0.65	-	7
Dec-25 19.50	0.62	-	-	-	14.85	0.42	-	1
Dec-25 20.00	0.45	-	-	-	14.72	0.33	-	1
Mar-26 12.00	7.23	-	-	-	16.46	1.00	-	8
Mar-26 19.50	0.75	-	-	-	15.15	0.43	-	2
Mar-26 20.00	0.57	-	-	-	15.06	0.35	-	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	0.08	0.08	0.08	17.14	-0.04	5	7
May-25 18.50	0.05	-	-	-	16.80	-0.14	-	17
May-25 19.00	0.18	0.30	0.30	0.20	16.47	-0.37	2	10
Jun-25 13.50	-	-	-	-	18.17	-	-	1
Jun-25 15.00	-	-	-	-	17.36	-	-	3
Jun-25 15.50	-	-	-	-	17.09	-	-	2
Jun-25 16.00	-	-	-	-	16.82	-	-	151
Jun-25 16.50	-	-	-	-	16.55	-0.01	-	20
Jun-25 17.00	0.01	0.08	0.08	0.08	16.28	-0.02	5	10
Jun-25 17.50	0.03	-	-	-	16.01	-0.05	-	9
Jun-25 18.00	0.07	0.12	0.12	0.12	15.75	-0.12	6	11
Jun-25 18.50	0.16	-	-	-	15.48	-0.24	-	5
Jun-25 19.00	0.33	-	-	-	15.21	-0.40	-	2
Jun-25 19.50	0.57	-	-	-	14.89	-0.59	-	11
Jul-25 17.50	0.13	0.17	0.17	0.17	15.42	-0.17	7	7
Sep-25 14.50	-	-	-	-	15.24	-	-	2
Sep-25 15.50	0.01	-	-	-	14.91	-0.02	-	3
Sep-25 16.50	0.06	-	-	-	14.58	-0.08	-	12
Sep-25 17.00	0.12	-	-	-	14.42	-0.13	-	7
Sep-25 17.50	0.21	-	-	-	14.25	-0.21	-	2
Sep-25 19.00	0.80	-	-	-	13.76	-0.56	-	5
Sep-25 20.00	1.49	-	-	-	13.37	-0.79	-	5
Dec-25 14.00	-	-	-	-	15.15	-0.01	-	4
Dec-25 14.50	0.01	-	-	-	15.04	-0.01	-	50
Dec-25 15.00	0.02	-	-	-	14.93	-0.03	-	4
Dec-25 16.00	0.08	-	-	-	14.70	-0.08	-	610
Dec-25 16.50	0.14	0.25	0.25	0.25	14.59	-0.12	7	11
Dec-25 18.00	0.50	-	-	-	14.25	-0.34	-	1
Dec-25 19.00	0.96	-	-	-	14.03	-0.53	-	20
Dec-25 20.00	1.61	-	-	-	13.77	-0.72	-	1
Mar-26 16.00	0.15	-	-	-	14.27	-0.12	-	1
Mar-26 20.00	1.80	1.90	1.90	1.90	13.56	-0.69	2	2
Dec-28 13.00	0.42	-	-	-	16.24	-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	0.85	-	-	-	15.48	0.57	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.13	-	-	-	14.59	-0.12	-	5

	Previous Close	10.77		29/04/25
	REPSOL Close	10.75		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w2 11.00	0.16	-	-	-	35.79	0.37	-	2
May-25 10.00	0.85	-	-	-	38.75	0.82	-	2
May-25 10.50	0.48	-	-	-	36.58	0.64	-	104
May-25 11.00	0.22	-	-	-	34.97	0.40	-	186
May-25 11.50	0.08	-	-	-	33.93	0.19	-	12
May-25 12.00	0.02	-	-	-	32.89	0.07	-	3
May-25 12.50	-	-	-	-	31.85	0.02	-	5
May-25 13.00	-	-	-	-	30.82	-	-	64
Jun-25 8.00	2.79	-	-	-	40.84	0.98	-	6
Jun-25 9.00	1.84	-	-	-	37.02	0.91	-	2
Jun-25 9.25	1.62	-	-	-	36.07	0.88	-	1
Jun-25 10.00	1.00	-	-	-	33.21	0.75	-	6
Jun-25 10.50	0.66	-	-	-	31.30	0.61	-	28
Jun-25 11.00	0.39	-	-	-	29.95	0.45	-	192
Jun-25 11.50	0.21	-	-	-	29.14	0.30	-	5,491
Jun-25 12.00	0.10	-	-	-	28.33	0.17	-	6,609
Jun-25 12.50	0.04	-	-	-	27.53	0.09	-	21,055
Jun-25 13.00	0.02	-	-	-	26.72	0.04	-	5,658
Jun-25 13.50	-	-	-	-	25.92	0.01	-	97
Jun-25 14.00	-	-	-	-	25.11	-	-	176
Jun-25 14.50	-	-	-	-	24.30	-	-	260
Jun-25 15.00	-	-	-	-	23.50	-	-	103
Jun-25 15.50	-	-	-	-	22.69	-	-	100
Jun-25 16.00	-	-	-	-	21.88	-	-	50
Jun-25 16.50	-	-	-	-	21.08	-	-	1
Jun-25 18.50	-	-	-	-	17.85	-	-	10
Jul-25 11.50	0.24	-	-	-	27.89	0.31	-	1
Sep-25 10.50	0.77	-	-	-	29.57	0.59	-	4
Sep-25 11.00	0.52	-	-	-	28.36	0.46	3,000	3,011
Sep-25 11.50	0.33	-	-	-	27.51	0.33	-	84
Sep-25 12.00	0.20	-	-	-	26.66	0.23	-	11
Sep-25 12.50	0.11	-	-	-	25.81	0.14	-	47
Sep-25 13.00	0.06	-	-	-	24.95	0.08	-	131
Sep-25 13.50	0.03	-	-	-	24.10	0.05	-	7,572
Sep-25 14.00	0.01	-	-	-	23.25	0.02	-	245
Sep-25 14.50	-	-	-	-	22.39	0.01	-	102
Sep-25 15.00	-	-	-	-	21.54	-	-	225
Sep-25 15.50	-	-	-	-	20.69	-	-	25
Sep-25 16.50	-	-	-	-	18.98	-	-	100
Sep-25 17.00	-	-	-	-	18.13	-	-	74
Sep-25 17.50	-	-	-	-	17.28	-	-	156
Dec-25 7.75	3.06	-	-	-	36.17	0.96	-	40
Dec-25 8.00	2.82	-	-	-	35.46	0.95	-	140
Dec-25 9.00	1.95	-	-	-	32.64	0.84	-	24
Dec-25 9.50	1.56	-	-	-	31.23	0.76	-	2
Dec-25 10.00	1.21	-	-	-	29.82	0.66	-	10
Dec-25 10.50	0.91	-	-	-	28.41	0.56	-	2
Dec-25 11.00	0.66	-	-	-	27.31	0.46	-	19,512
Dec-25 11.50	0.47	-	-	-	26.54	0.36	-	234
Dec-25 12.00	0.33	-	-	-	25.76	0.28	-	21,167
Dec-25 12.50	0.22	-	-	-	24.99	0.21	-	469
Dec-25 13.00	0.14	-	-	-	24.21	0.14	-	13,408
Dec-25 13.50	0.08	-	-	-	23.44	0.10	-	109
Dec-25 14.00	0.04	-	-	-	22.66	0.06	-	6,175
Dec-25 14.50	0.02	-	-	-	21.89	0.03	-	167
Dec-25 15.00	0.01	-	-	-	21.11	0.02	-	202
Dec-25 15.50	-	-	-	-	20.34	0.01	-	200
Dec-25 16.00	-	-	-	-	19.56	-	-	101
Dec-25 16.50	-	-	-	-	18.79	-	-	100
Dec-25 17.50	-	-	-	-	17.23	-	-	20
Dec-25 18.00	-	-	-	-	16.46	-	-	65
Dec-25 18.50	-	-	-	-	15.68	-	-	2
Dec-25 19.00	-	-	-	-	14.91	-	-	5
Mar-26 7.00	3.78	-	-	-	37.80	0.99	-	1
Mar-26 7.50	3.29	-	-	-	36.53	0.98	-	12
Mar-26 7.75	3.05	-	-	-	35.90	0.96	-	1
Mar-26 8.00	2.82	-	-	-	35.26	0.94	-	1
Mar-26 8.50	2.37	-	-	-	33.99	0.90	-	3
Mar-26 9.00	1.95	-	-	-	32.72	0.83	-	2
Mar-26 9.50	1.58	-	-	-	31.45	0.74	-	1
Mar-26 10.00	1.24	-	-	-	30.18	0.65	-	8
Mar-26 10.50	0.95	-	-	-	28.91	0.55	-	25
Mar-26 11.00	0.72	-	-	-	27.84	0.46	-	34
Mar-26 11.50	0.53	-	-	-	26.97	0.37	-	5
Mar-26 12.00	0.38	-	-	-	26.10	0.29	-	63
Mar-26 12.50	0.26	-	-	-	25.23	0.22	-	160
Mar-26 13.00	0.17	-	-	-	24.36	0.16	-	10
Mar-26 14.00	0.06	-	-	-	22.63	0.07	-	170
Mar-26 14.50	0.03	-	-	-	21.76	0.04	-	100
Mar-26 15.00	0.02	-	-	-	20.89	0.02	-	100
Mar-26 15.50	0.01	-	-	-	20.02	0.01	-	200
Mar-26 16.00	-	-	-	-	19.15	0.01	-	104
Mar-26 16.50	-	-	-	-	18.29	-	-	335
Mar-26 17.00	-	-	-	-	17.42	-	-	1
Mar-26 18.00	-	-	-	-	15.68	-	-	1
Jun-26 8.00	2.82	-	-	-	34.31	0.94	-	1
Jun-26 9.00	1.98	-	-	-	31.86	0.80	-	16
Jun-26 10.00	1.29	-	-	-	29.41	0.62	-	1
Jun-26 11.00	0.78	-	-	-	27.13	0.45	-	1
Jun-26 12.00	0.44	-	-	-	25.36	0.31	-	5
Jun-26 12.50	0.31	-	-	-	24.48	0.24	-	10
Jun-26 13.00	0.21	-	-	-	23.59	0.18	-	823
Jun-26 14.00	0.09	-	-	-	21.83	0.09	-	1,500
Jun-26 16.00	0.01	-	-	-	18.29	0.01	-	100
Jun-26 16.50	-	-	-	-	17.41	-	-	100
Jun-26 18.00	-	-	-	-	14.76	-	-	200
Sep-26 10.50	1.03	-	-	-	28.56	0.53	-	10
Sep-26 11.50	0.62	-	-	-	26.62	0.38	-	15
Sep-26 12.00	0.46	-	-	-	25.72	0.31	-	25
Sep-26 12.50	0.34	-	-	-	24.82	0.25	-	10
Sep-26 13.00	0.23	-	-	-	23.92	0.19	-	28
Dec-26 10.00	1.35	-	-	-	29.30	0.61	-	15,207
Dec-26 10.50	1.09	-	-	-	28.26	0.53	-	10
Dec-26 11.00	0.87	-	-	-	27.33	0.45	-	17
Dec-26 11.50	0.69	-	-	-	26.51	0.39	-	40
Dec-26 12.00	0.53	-	-	-	25.69	0.32	-	330
Dec-26 12.50	0.40	-	-	-	24.86	0.27	-	25
Dec-26 13.00	0.29	-	-	-	24.04	0.21	-	50
Dec-26 13.50	0.21	-	-	-	23.22	0.16	-	80
Dec-26 14.00	0.14	-	-	-	22.40	0.12	-	2,780
Dec-26 15.50	0.03	-	-	-	19.93	0.04	-	3,000
Mar-27 11.50	0.69	-	-	-	26.69	0.39	-	50
Mar-27 13.50	0.23	-	-	-	23.65	0.17	-	25
Jun-27 9.50	1.66	-	-	-	30.10	0.69	-	10
Jun-27 10.00	1.38	-	-	-	29.27	0.60	-	15
Jun-27 10.50	1.14	-	-	-	28.43	0.52	-	15
Jun-27 11.00	0.93	-	-	-	27.65	0.46	-	11
Jun-27 11.50	0.76	-	-	-	26.94	0.40	-	85
Jun-27 12.00	0.61	-	-	-	26.23	0.34	-	350
Jun-27 12.50	0.48	-	-	-	25.51	0.28	-	50
Jun-27 13.00	0.37	-	-	-	24.80	0.24	-	117
Jun-27 13.50	0.28	-	-	-	24.09	0.19	-	27
Jun-27 14.00	0.21	-	-	-	23.37	0.15	-	25
Jun-27 14.50	0.15	-	-	-	22.66	0.12	-	50
Jun-27 15.00	0.11	-	-	-	21.95	0.09	-	75
Jun-27 15.50	0.07	-	-	-	21.23	0.07	-	50
Jun-27 17.00	0.02	-	-	-	19.10	0.02	-	10
Sep-27 10.50	1.11	-	-	-	28.66	0.52	-	10
Sep-27 11.00	0.91	-	-	-	27.94	0.45	-	10
Sep-27 11.50	0.75	-	-	-	27.26	0.39	-	15
Sep-27 12.00	0.60	-	-	-	26.57	0.34	-	20
Sep-27 12.50	0.48	-	-	-	25.89	0.29	-	50
Sep-27 13.00	0.38	-	-	-	25.21	0.24	-	50
Sep-27 14.00	0.22	-	-	-	23.85	0.16	-	10
Dec-27 10.50	1.19	-	-	-	29.09	0.52	-	28
Dec-27 11.00	0.99	-	-	-	28.43	0.46	-	10,024
Dec-27 11.50	0.83	-	-	-	27.81	0.41	-	26
Dec-27 12.00	0.69	-	-	-	27.19	0.35	-	29
Dec-27 12.50	0.56	-	-	-	26.57	0.31	-	75
Dec-27 13.00	0.46	-	-	-	25.95	0.26	-	30
Dec-27 14.00	0.29	-	-	-	24.71	0.18	-	3,900
Dec-27 14.50	0.22	-	-	-	24.09	0.15	-	2,100
Dec-27 15.00	0.17	-	-	-	23.47	0.12	-	145
Dec-27 15.50	0.13	-	-	-	22.85	0.10	-	100
Dec-27 16.50	0.06	-	-	-	21.61	0.06	-	10
Dec-28 10.00	1.48	-	-	-	31.64	0.58	-	10,000
Jun-29 10.50	1.27	-	-	-	31.60	0.52	-	5
Jun-29 11.50	1.00	-	-	-	30.91	0.43	-	10
Dec-29 10.00	1.43	-	-	-	32.23	0.58	-	150
Dec-29 11.50	1.00	-	-	-	31.23	0.43	-	1
Dec-29 12.00	0.89	-	-	-	30.97	0.40	-	1
Dec-29 12.50	0.79	-	-	-	30.71	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 9.50	-	-	-	-	46.95	-	-	6
May-25 9.00	0.01	-	-	-	43.14	-0.02	-	24
May-25 9.25	0.02	-	-	-	42.05	-0.04	-	1
May-25 9.50	0.03	-	-	-	40.97	-0.07	-	117
May-25 9.75	0.06	-	-	-	39.88	-0.12	-	10
May-25 10.00	0.09	-	-	-	38.80	-0.18	-	52
May-25 10.50	0.22	0.22	0.22	0.22	36.63	-0.36	1	20
May-25 11.00	0.46	-	-	-	35.02	-0.60	-	30
May-25 11.50	0.82	-	-	-	33.98	-0.81	-	57
May-25 12.00	1.27	-	-	-	32.94	-0.94	-	2
May-25 w4 10.00	0.14	0.09	0.09	0.09	38.17	-0.21	1,000	1,000
Jun-25 5.50	-	-	-	-	49.72	-	-	170
Jun-25 8.00	0.01	-	-	-	40.19	-0.02	-	2
Jun-25 8.25	0.02	-	-	-	39.23	-0.03	-	10
Jun-25 8.50	0.03	-	-	-	38.28	-0.04	-	1
Jun-25 9.00	0.06	-	-	-	36.37	-0.08	-	39
Jun-25 9.25	0.08	-	-	-	35.42	-0.11	-	8
Jun-25 9.50	0.12	0.14	0.14	0.14	34.47	-0.15	1	1,823
Jun-25 9.75	0.16	-	-	-	33.51	-0.20	-	761
Jun-25 10.00	0.21	-	-	-	32.56	-0.25	-	208
Jun-25 10.50	0.37	0.35	0.35	0.35	30.65	-0.39	3	6,626
Jun-25 11.00	0.60	-	-	-	29.30	-0.55	-	20,843
Jun-25 11.50	0.92	-	-	-	28.49	-0.71	-	5,510
Jun-25 12.00	1.32	-	-	-	27.68	-0.84	-	14,003
Jun-25 12.50	1.77	-	-	-	26.88	-0.94	-	3,308
Jun-25 13.00	2.25	-	-	-	26.07	-0.99	-	5,351
Jun-25 13.50	2.75	-	-	-	25.27	-1.00	-	295
Jun-25 14.00	3.25	-	-	-	24.46	-1.00	-	118
Jul-25 9.00	0.17	-	-	-	34.18	-0.18	-	1,110
Jul-25 9.25	0.23	-	-	-	33.29	-0.22	-	1,081
Jul-25 9.50	0.29	-	-	-	32.40	-0.27	-	1,054
Jul-25 11.00	0.97	-	-	-	27.57	-0.67	-	5
Sep-25 7.50	0.06	-	-	-	35.12	-0.06	-	150
Sep-25 8.00	0.10	-	-	-	33.57	-0.09	-	24
Sep-25 8.25	0.13	-	-	-	32.79	-0.12	-	1
Sep-25 8.75	0.21	-	-	-	31.24	-0.17	-	8
Sep-25 9.00	0.26	-	-	-	30.47	-0.21	-	15
Sep-25 9.25	0.31	-	-	-	29.69	-0.25	-	42
Sep-25 9.50	0.38	-	-	-	28.92	-0.29	-	211
Sep-25 9.75	0.45	-	-	-	28.14	-0.34	-	101
Sep-25 10.00	0.55	-	-	-	27.37	-0.40	-	611
Sep-25 10.50	0.77	-	-	-	25.82	-0.51	-	236
Sep-25 11.00	1.05	-	-	-	24.61	-0.64	3,000	3,003
Sep-25 11.50	1.40	-	-	-	23.76	-0.75	-	148
Sep-25 12.00	1.80	-	-	-	22.91	-0.85	-	852
Sep-25 12.50	2.24	-	-	-	22.06	-0.92	-	7,535
Sep-25 13.00	2.72	-	-	-	21.20	-0.96	-	63
Sep-25 13.50	3.20	-	-	-	20.35	-0.99	-	25
Sep-25 14.00	3.70	-	-	-	19.50	-1.00	-	5
Sep-25 15.00	4.69	-	-	-	17.79	-1.00	-	25
Dec-25 7.00	0.08	-	-	-	34.66	-0.06	-	765
Dec-25 7.75	0.16	-	-	-	32.55	-0.11	-	10
Dec-25 8.00	0.19	-	-	-	31.84	-0.13	-	67
Dec-25 8.50	0.27	-	-	-	30.43	-0.18	-	32
Dec-25 9.00	0.37	-	-	-	29.02	-0.24	-	1,185
Dec-25 9.25	0.44	-	-	-	28.31	-0.27	-	201
Dec-25 9.50	0.51	-	-	-	27.61	-0.31	-	20
Dec-25 9.75	0.59	-	-	-	26.90	-0.35	-	822
Dec-25 10.00	0.69	0.69	0.69	0.69	26.20	-0.40	51	10,592
Dec-25 10.50	0.90	0.93	0.93	0.93	24.79	-0.49	1	7,081
Dec-25 11.00	1.17	-	-	-	23.69	-0.60	-	41,464
Dec-25 11.50	1.50	-	-	-	22.92	-0.70	-	5,324
Dec-25 12.00	1.87	-	-	-	22.14	-0.79	-	18,026
Dec-25 12.50	2.29	-	-	-	21.37	-0.87	-	166
Dec-25 13.00	2.74	-	-	-	20.59	-0.93	-	36
Dec-25 13.50	3.21	-	-	-	19.82	-0.97	-	60
Dec-25 14.00	3.70	-	-	-	19.04	-0.99	-	17
Dec-25 14.50	4.20	-	-	-	18.27	-1.00	-	227
Dec-25 15.00	4.69	-	-	-	17.49	-1.00	-	25
Dec-25 15.50	5.19	-	-	-	16.72	-1.00	-	1
Dec-25 21.00	10.67	-	-	-	8.19	-1.00	-	1
Mar-26 7.50	0.22	-	-	-	30.61	-0.14	-	8
Mar-26 7.75	0.26	-	-	-	29.98	-0.16	-	3
Mar-26 8.00	0.31	-	-	-	29.34	-0.18	-	4
Mar-26 8.75	0.49	-	-	-	27.44	-0.27	-	7
Mar-26 9.00	0.56	-	-	-	26.80	-0.31	-	62
Mar-26 9.25	0.65	-	-	-	26.16	-0.35	-	172
Mar-26 9.50	0.74	-	-	-	25.53	-0.39	-	2
Mar-26 9.75	0.84	-	-	-	24.89	-0.43	-	48
Mar-26 10.00	0.96	-	-	-	24.26	-0.47	-	517
Mar-26 10.50	1.21	-	-	-	22.99	-0.57	-	1,489
Mar-26 11.00	1.51	1.50	1.50	1.50	21.92	-0.66	10	5,523
Mar-26 11.50	1.86	-	-	-	21.05	-0.75	-	245
Mar-26 12.00	2.25	-	-	-	20.18	-0.82	-	21
Mar-26 12.50	2.67	-	-	-	19.31	-0.89	-	52
Mar-26 13.00	3.12	-	-	-	18.44	-0.93	-	7
Mar-26 13.50	3.59	-	-	-	17.57	-0.97	-	5
Mar-26 15.00	5.05	-	-	-	14.97	-1.00	-	27
Mar-26 16.00	6.04	-	-	-	13.23	-1.00	-	1
Jun-26 7.75	0.31	-	-	-	28.61	-0.17	-	3
Jun-26 8.25	0.41	-	-	-	27.38	-0.22	-	25
Jun-26 9.25	0.70	-	-	-	24.93	-0.35	-	20
Jun-26 10.00	1.00	-	-	-	23.10	-0.47	-	5,501
Jun-26 10.50	1.25	-	-	-	21.87	-0.56	-	3,002
Jun-26 11.00	1.54	-	-	-	20.82	-0.65	-	2,500
Jun-26 12.00	2.27	-	-	-	19.05	-0.81	-	15,217
Jun-26 12.50	2.68	-	-	-	18.17	-0.88	-	399
Jun-26 13.00	3.13	-	-	-	17.28	-0.93	-	191
Jun-26 14.50	4.56	-	-	-	14.63	-1.00	-	4
Sep-26 6.75	0.23	-	-	-	29.80	-0.12	-	2
Sep-26 11.50	2.18	-	-	-	19.02	-0.77	-	51
Sep-26 12.00	2.57	-	-	-	18.12	-0.84	-	75
Sep-26 12.50	2.99	-	-	-	17.22	-0.90	-	75
Dec-26 8.00	0.52	-	-	-	25.77	-0.24	-	9,500
Dec-26 8.75	0.75	-	-	-	24.22	-0.33	-	1
Dec-26 9.00	0.84	-	-	-	23.70	-0.36	-	13,015
Dec-26 9.50	1.04	-	-	-	22.66	-0.44	-	750
Dec-26 10.00	1.27	-	-	-	21.62	-0.51	-	34,060
Dec-26 10.50	1.55	-	-	-	20.58	-0.59	-	1,000
Dec-26 11.00	1.86	-	-	-	19.65	-0.67	-	5,121
Dec-26 11.50	2.21	-	-	-	18.83	-0.75	-	3,190
Dec-26 12.00	2.60	-	-	-	18.01	-0.82	-	6,760
Dec-26 12.50	3.01	-	-	-	17.18	-0.88	-	110
Dec-26 13.00	3.45	-	-	-	16.36	-0.92	-	12,000
Dec-26 13.50	3.91	-	-	-	15.54	-0.96	-	1
Dec-26 14.00	4.38	-	-	-	14.72	-0.98	-	6
Dec-26 15.00	5.35	-	-	-	13.08	-1.00	-	4,000
Dec-26 19.50	9.76	-	-	-	5.68	-1.00	-	5
Mar-27 7.25	0.43	-	-	-	26.21	-0.20	-	2
Mar-27 8.00	0.64	-	-	-	24.82	-0.28	-	1
Mar-27 10.00	1.51	-	-	-	21.10	-0.56	-	245
Mar-27 11.50	2.50	-	-	-	18.56	-0.77	-	216
Mar-27 12.00	2.89	-	-	-	17.80	-0.83	-	210
Mar-27 12.50	3.31	-	-	-	17.04	-0.89	-	401
Jun-27 9.50	1.28	-	-	-	21.59	-0.48	-	45
Jun-27 11.50	2.53	-	-	-	18.43	-0.76	-	69
Jun-27 13.00	3.77	-	-	-	16.29	-0.92	-	15
Jun-27 14.00	4.68	-	-	-	14.86	-0.97	-	10
Dec-27 8.00	0.83	-	-	-	22.95	-0.32	-	23,000
Dec-27 9.00	1.26	-	-	-	21.55	-0.45	-	7,002
Dec-27 10.00	1.80	-	-	-	20.16	-0.59	-	2
Dec-27 10.50	2.12	-	-	-	19.46	-0.65	-	11,038
Dec-27 11.00	2.46	-	-	-	18.80	-0.72	-	10,129
Dec-27 12.00	3.23	-	-	-	17.56	-0.83	-	4
Dec-27 14.00	4.98	-	-	-	15.08	-0.97	-	3
Dec-27 15.00	5.93	-	-	-	13.84	-0.99	-	4
Dec-28 9.00	1.87	-	-	-	23.82	-0.50	-	4,000
Dec-28 10.00	2.47	-	-	-	22.80	-0.60	-	10,000
Dec-28 11.50	3.55	-	-	-	21.47	-0.74	-	1,000
Jun-29 11.00	3.46	-	-	-	22.74	-0.70	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w1 10.50	0.32	-	-	-	42.48	0.74	-	20
May-25 12.00	0.02	-	-	-	32.89	0.07	-	20
May-25 12.50	-	-	-	-	31.85	0.02	-	43
Jun-25 9.00	1.84	-	-	-	37.02	0.91	-	10
Jun-25 9.50	1.40	-	-	-	35.12	0.84	-	10
Jun-25 11.50	0.21	-	-	-	29.14	0.30	-	10
Jun-25 12.00	0.10	-	-	-	28.33	0.17	-	65
Jun-25 13.00	0.02	-	-	-	26.72	0.04	-	5
Jun-25 13.50	-	-	-	-	25.92	0.01	-	20
Sep-25 11.00	0.47	-	-	-	28.36	0.39	-	2
Sep-25 11.50	0.31	-	-	-	27.51	0.30	-	6
Sep-25 12.00	0.19	-	-	-	26.66	0.21	-	5
Sep-25 13.00	0.06	-	-	-	24.95	0.08	-	275
Dec-25 9.50	1.48	-	-	-	31.23	0.67	-	7
Dec-25 15.50	-	-	-	-	20.34	0.01	-	3,009
Mar-26 9.00	1.66	-	-	-	32.72	0.67	-	11
Mar-26 9.50	1.35	-	-	-	31.45	0.61	-	1
Mar-26 10.00	1.08	-	-	-	30.18	0.54	-	2
Mar-26 11.00	0.63	-	-	-	27.84	0.39	-	7
Dec-26 17.00	-	-	-	-	17.47	0.01	-	7
Dec-27 16.00	0.09	-	-	-	22.23	0.07	-	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	0.07	-	-	-	42.61	-0.26	-	20
May-25 9.50	0.03	-	-	-	40.97	-0.07	-	1
May-25 10.00	0.09	-	-	-	38.80	-0.18	-	2
May-25 10.50	0.22	-	-	-	36.63	-0.36	-	5
May-25 11.00	0.46	-	-	-	35.02	-0.60	-	5
May-25 11.50	0.82	-	-	-	33.98	-0.80	-	455
May-25 12.00	1.26	-	-	-	32.94	-0.93	-	32
May-25 12.50	1.74	-	-	-	31.90	-0.98	-	5
Jun-25 8.75	0.04	-	-	-	37.33	-0.06	-	80
Jun-25 9.00	0.06	-	-	-	36.37	-0.08	-	20
Jun-25 10.00	0.21	-	-	-	32.56	-0.25	-	22
Jun-25 10.50	0.36	-	-	-	30.65	-0.39	-	110
Jun-25 11.00	0.60	-	-	-	29.30	-0.55	-	9
Jun-25 11.50	0.92	-	-	-	28.49	-0.70	-	277
Jun-25 12.00	1.31	-	-	-	27.68	-0.83	-	22
Jun-25 13.00	2.22	-	-	-	26.07	-0.96	-	3
Jun-25 13.50	2.71	-	-	-	25.27	-0.99	-	407
Jun-25 14.00	3.21	-	-	-	24.46	-0.99	-	3
Sep-25 10.00	0.54	-	-	-	27.37	-0.39	-	2
Sep-25 11.00	1.04	-	-	-	24.61	-0.62	-	2
Sep-25 11.00	1.04	-	-	-	24.61	-0.62	-	275
Sep-25 12.50	2.21	-	-	-	22.06	-0.90	-	186
Sep-25 13.50	3.15	-	-	-	20.35	-0.97	-	1
Dec-25 9.00	0.37	-	-	-	29.02	-0.23	-	50
Dec-25 11.50	1.47	-	-	-	22.92	-0.67	-	3,009
Dec-25 17.50	7.04	-	-	-	13.61	-0.99	-	2
Mar-26 9.50	0.73	-	-	-	25.53	-0.38	-	2
Mar-26 9.75	0.83	-	-	-	24.89	-0.42	-	1
Jun-26 12.00	2.22	-	-	-	19.05	-0.78	-	18
Jun-26 13.00	3.05	-	-	-	17.28	-0.89	-	10
Dec-26 10.00	1.25	-	-	-	21.62	-0.49	-	7

	Previous Close	3.24		29/04/25
	SACYR Close	3.21		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.24	-	-	-	19.27	0.84	-	5
Jun-25 3.10	0.16	-	-	-	19.22	0.71	-	6
Jun-25 3.20	0.10	-	-	-	19.17	0.55	-	5
Jun-25 3.30	0.06	-	-	-	19.15	0.38	-	5
Jun-25 3.40	0.03	-	-	-	19.14	0.24	-	5
Sep-25 2.90	0.36	-	-	-	18.17	0.86	-	10
Dec-25 3.00	0.29	-	-	-	17.71	0.75	-	70
Dec-25 3.10	0.23	-	-	-	17.66	0.65	-	20
Dec-25 3.20	0.17	-	-	-	17.61	0.55	-	10
Dec-25 3.30	0.13	-	-	-	17.60	0.45	-	10
Mar-26 3.30	0.15	-	-	-	18.32	0.45	-	5
Mar-26 3.50	0.09	-	-	-	18.32	0.30	-	10
Jun-26 3.20	0.22	-	-	-	19.23	0.53	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.02	-	-	-	18.12	-0.15	-	5
Jun-25 3.10	0.04	-	-	-	18.07	-0.28	-	5
Jun-25 3.20	0.08	-	-	-	18.02	-0.46	-	8
Jun-25 3.30	0.14	-	-	-	18.00	-0.64	-	3
Dec-25 3.00	0.12	-	-	-	19.61	-0.35	-	10

	Previous Close	6.54		29/04/25
	SANTANDER Close	6.43		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.70	1.74	-	-	-	51.30	1.00	-	10
May-25 5.50	0.95	-	-	-	45.21	0.95	-	5
May-25 5.75	0.72	-	-	-	43.30	0.90	-	1
May-25 6.00	0.51	0.50	0.54	0.50	41.40	0.80	15	150
May-25 6.25	0.32	-	-	-	39.49	0.65	-	76
May-25 6.50	0.19	-	-	-	38.10	0.47	-	21
May-25 6.75	0.10	-	-	-	38.08	0.30	-	45
May-25 7.00	0.05	-	-	-	38.07	0.17	-	6
Jun-25 4.40	2.05	-	-	-	49.02	0.98	-	5
Jun-25 5.00	1.48	-	-	-	44.67	0.94	-	51
Jun-25 5.50	1.02	-	-	-	41.04	0.86	-	148
Jun-25 5.75	0.82	-	-	-	39.22	0.80	-	57
Jun-25 6.00	0.62	-	-	-	37.41	0.72	-	153
Jun-25 6.25	0.45	-	-	-	35.60	0.62	-	142
Jun-25 6.50	0.31	0.28	0.28	0.28	34.22	0.50	15	389
Jun-25 6.75	0.21	0.21	0.21	0.21	34.06	0.39	9	39
Jun-25 7.00	0.14	-	-	-	33.89	0.29	-	52
Jun-25 7.25	0.09	-	-	-	33.72	0.20	-	70
Jun-25 7.50	0.05	-	-	-	33.55	0.13	-	1
Jul-25 6.25	0.53	-	-	-	34.65	0.61	-	5
Jul-25 6.75	0.28	-	-	-	33.08	0.42	-	1
Jul-25 7.00	0.20	-	-	-	32.87	0.33	-	6
Jul-25 7.50	0.09	-	-	-	32.46	0.19	-	10
Sep-25 4.40	2.13	-	-	-	45.03	0.93	-	10
Sep-25 4.50	2.04	-	-	-	44.40	0.93	-	15
Sep-25 4.60	1.95	-	-	-	43.77	0.92	-	105
Sep-25 4.70	1.85	-	-	-	43.14	0.91	-	7
Sep-25 4.80	1.77	-	-	-	42.50	0.90	-	33
Sep-25 4.90	1.68	-	-	-	41.87	0.88	-	5
Sep-25 5.00	1.60	-	-	-	41.24	0.87	-	25,049
Sep-25 5.25	1.38	-	-	-	39.66	0.83	-	33
Sep-25 5.50	1.18	-	-	-	38.08	0.79	-	1,329
Sep-25 5.75	0.99	-	-	-	36.50	0.74	-	65
Sep-25 6.00	0.82	-	-	-	34.92	0.68	10,000	15,002
Sep-25 6.25	0.66	-	-	-	33.34	0.61	-	25
Sep-25 6.50	0.51	-	-	-	32.12	0.54	-	25,020
Sep-25 6.75	0.40	-	-	-	31.90	0.46	-	13
Sep-25 7.00	0.32	-	-	-	31.68	0.39	-	10
Sep-25 7.25	0.24	-	-	-	31.46	0.32	-	10
Dec-25 3.90	2.62	-	-	-	45.84	0.95	-	2
Dec-25 4.00	2.53	-	-	-	45.28	0.94	-	25,001
Dec-25 4.10	2.44	-	-	-	44.72	0.94	-	6
Dec-25 4.20	2.35	-	-	-	44.16	0.93	-	10,001
Dec-25 4.30	2.26	-	-	-	43.60	0.92	-	1
Dec-25 4.40	2.17	-	-	-	43.04	0.91	-	168
Dec-25 4.50	2.08	-	-	-	42.48	0.90	-	15,500
Dec-25 4.60	2.00	-	-	-	41.92	0.89	-	156
Dec-25 4.70	1.91	-	-	-	41.36	0.88	-	15
Dec-25 4.80	1.82	-	-	-	40.80	0.87	-	634
Dec-25 4.90	1.74	-	-	-	40.24	0.86	-	21
Dec-25 5.00	1.66	-	-	-	39.68	0.85	-	10,003
Dec-25 5.25	1.46	-	-	-	38.28	0.81	-	65
Dec-25 5.50	1.27	-	-	-	36.88	0.77	-	249
Dec-25 5.75	1.09	-	-	-	35.48	0.72	-	467
Dec-25 6.00	0.92	0.88	0.88	0.88	34.08	0.67	20	249
Dec-25 6.25	0.76	-	-	-	32.68	0.61	-	10,064
Dec-25 6.50	0.62	-	-	-	31.59	0.54	-	81
Dec-25 6.75	0.51	-	-	-	31.35	0.48	-	189
Dec-25 7.00	0.42	-	-	-	31.10	0.42	-	39
Dec-25 7.25	0.34	-	-	-	30.86	0.36	-	184
Dec-25 7.50	0.27	-	-	-	30.61	0.31	-	173
Dec-25 7.75	0.21	-	-	-	30.36	0.26	-	10
Mar-26 3.60	2.92	-	-	-	45.80	0.95	-	215
Mar-26 4.00	2.56	2.55	2.55	2.55	43.76	0.93	11	11
Mar-26 4.20	2.38	-	-	-	42.75	0.91	-	25
Mar-26 4.40	2.21	-	-	-	41.73	0.89	-	10
Mar-26 4.60	2.04	-	-	-	40.72	0.87	-	10
Mar-26 4.70	1.96	-	-	-	40.21	0.86	-	25
Mar-26 4.80	1.88	-	-	-	39.70	0.85	-	25
Mar-26 4.90	1.80	-	-	-	39.19	0.83	-	25
Mar-26 5.00	1.72	-	-	-	38.69	0.82	-	32
Mar-26 5.50	1.35	-	-	-	36.15	0.74	-	1
Mar-26 5.75	1.17	-	-	-	34.88	0.70	-	15
Mar-26 6.00	1.01	-	-	-	33.61	0.65	-	50
Mar-26 6.25	0.86	-	-	-	32.34	0.60	-	16
Mar-26 6.50	0.72	0.70	0.70	0.70	31.34	0.55	35	35
Mar-26 6.75	0.62	-	-	-	31.07	0.50	-	300
Mar-26 7.00	0.52	-	-	-	30.79	0.44	-	315
Mar-26 7.25	0.44	-	-	-	30.52	0.39	-	150
Mar-26 7.50	0.36	-	-	-	30.25	0.35	-	10
Mar-26 7.75	0.30	-	-	-	29.98	0.30	-	10
Mar-26 8.00	0.25	-	-	-	29.70	0.26	-	10
Jun-26 3.70	2.83	-	-	-	43.89	0.95	-	100
Jun-26 4.30	2.31	-	-	-	41.16	0.90	-	22
Jun-26 4.60	2.06	-	-	-	39.79	0.86	-	5
Jun-26 4.80	1.90	-	-	-	38.88	0.84	-	25
Jun-26 4.90	1.82	-	-	-	38.42	0.83	-	1
Jun-26 5.00	1.75	-	-	-	37.96	0.81	-	135
Jun-26 5.50	1.39	-	-	-	35.68	0.74	-	3,750
Jun-26 6.00	1.06	-	-	-	33.40	0.65	-	5
Jun-26 6.25	0.91	-	-	-	32.26	0.60	-	4,655
Jun-26 6.50	0.78	-	-	-	31.36	0.55	-	23
Jun-26 6.75	0.67	-	-	-	31.09	0.50	-	10,000
Jun-26 7.25	0.50	-	-	-	30.54	0.41	-	8
Jun-26 7.50	0.42	-	-	-	30.27	0.37	-	16
Jun-26 8.00	0.30	-	-	-	29.72	0.29	-	50
Sep-26 4.20	2.42	-	-	-	40.78	0.89	-	1
Sep-26 4.50	2.18	-	-	-	39.50	0.86	-	2
Sep-26 4.60	2.10	-	-	-	39.08	0.85	-	25
Sep-26 4.70	2.02	-	-	-	38.65	0.84	-	50
Sep-26 4.80	1.94	-	-	-	38.23	0.83	-	25
Sep-26 4.90	1.87	-	-	-	37.80	0.81	-	25
Sep-26 5.00	1.80	-	-	-	37.38	0.80	-	25
Sep-26 6.50	0.86	-	-	-	31.21	0.56	-	16
Dec-26 3.00	3.48	-	-	-	44.95	0.98	-	1
Dec-26 3.50	3.02	-	-	-	42.98	0.95	-	6
Dec-26 3.60	2.93	-	-	-	42.59	0.94	-	5
Dec-26 3.70	2.84	-	-	-	42.19	0.94	-	5
Dec-26 3.80	2.76	-	-	-	41.80	0.93	-	5
Dec-26 3.90	2.67	-	-	-	41.41	0.92	-	5
Dec-26 4.00	2.59	-	-	-	41.01	0.91	-	25,100
Dec-26 4.40	2.26	-	-	-	39.44	0.87	-	50
Dec-26 4.50	2.18	-	-	-	39.04	0.86	-	1
Dec-26 4.60	2.11	-	-	-	38.65	0.84	-	82
Dec-26 4.70	2.03	-	-	-	38.25	0.83	-	50
Dec-26 4.80	1.96	-	-	-	37.86	0.82	-	15,050
Dec-26 4.90	1.89	-	-	-	37.47	0.81	-	50
Dec-26 5.00	1.82	-	-	-	37.07	0.79	-	10,029
Dec-26 5.25	1.64	-	-	-	36.09	0.76	-	25
Dec-26 5.75	1.32	-	-	-	34.12	0.68	-	6
Dec-26 6.00	1.17	-	-	-	33.14	0.64	-	4
Dec-26 6.50	0.90	-	-	-	31.35	0.56	-	5
Dec-26 7.50	0.54	-	-	-	30.10	0.40	-	10
Mar-27 4.50	2.21	-	-	-	38.54	0.85	-	25
Mar-27 4.60	2.14	-	-	-	38.17	0.83	-	25
Mar-27 4.70	2.07	-	-	-	37.81	0.82	-	25
Mar-27 4.80	2.00	-	-	-	37.44	0.81	-	50
Mar-27 4.90	1.93	-	-	-	37.07	0.80	-	50
Mar-27 5.00	1.86	-	-	-	36.70	0.78	-	50
Mar-27 5.25	1.68	-	-	-	35.78	0.75	-	25
Mar-27 6.00	1.22	-	-	-	33.02	0.64	-	25
Mar-27 6.25	1.09	-	-	-	32.10	0.60	-	25
Jun-27 3.60	2.93	-	-	-	41.24	0.94	-	7
Jun-27 3.70	2.85	-	-	-	40.90	0.93	-	7
Jun-27 3.80	2.77	-	-	-	40.57	0.92	-	8
Jun-27 4.70	2.07	-	-	-	37.54	0.82	-	1
Jun-27 6.00	1.25	-	-	-	33.16	0.64	-	25
Jun-27 6.25	1.12	-	-	-	32.32	0.60	-	25
Jun-27 6.50	1.00	-	-	-	31.61	0.57	-	25
Jun-27 6.75	0.90	-	-	-	31.29	0.53	-	25
Jun-27 7.00	0.81	-	-	-	30.97	0.49	-	25
Jun-27 7.25	0.72	-	-	-	30.64	0.46	-	25
Dec-27 2.30	4.15	-	-	-	44.14	1.00	-	80
Dec-27 3.50	3.02	-	-	-	40.59	0.95	-	10,001
Dec-27 3.60	2.94	-	-	-	40.30	0.94	-	10
Dec-27 4.20	2.46	-	-	-	38.53	0.87	-	7,000
Dec-27 4.30	2.38	-	-	-	38.23	0.86	-	1
Dec-27 4.90	1.97	-	-	-	36.46	0.79	-	4
Dec-27 5.00	1.90	-	-	-	36.16	0.77	-	2
Dec-27 5.25	1.75	-	-	-	35.42	0.74	-	3
Dec-27 5.50	1.60	-	-	-	34.69	0.71	-	5
Dec-28 5.00	1.99	-	-	-	36.59	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	-	-	-	-	43.77	-0.04	-	13
May-25 w1 6.25	0.03	-	-	-	41.87	-0.22	-	8
May-25 w2 5.75	0.01	-	-	-	44.02	-0.06	-	10
May-25 w2 6.00	0.04	-	-	-	42.13	-0.15	-	10
May-25 w2 6.25	0.09	-	-	-	40.23	-0.32	-	4
May-25 4.90	-	-	-	-	49.31	-	-	8
May-25 5.00	-	-	-	-	48.55	-0.01	-	5
May-25 5.25	-	-	-	-	46.64	-0.02	-	23
May-25 5.50	0.01	-	-	-	44.74	-0.05	-	25
May-25 5.75	0.03	-	-	-	42.83	-0.10	-	105
May-25 6.00	0.07	-	-	-	40.93	-0.20	-	165
May-25 6.25	0.13	0.16	0.16	0.12	39.02	-0.35	31	305
May-25 6.50	0.24	0.19	0.19	0.19	37.63	-0.53	5	160
May-25 7.00	0.61	-	-	-	37.60	-0.84	-	7
Jun-25 1.80	-	-	-	-	67.13	-	-	10
Jun-25 1.90	-	-	-	-	66.40	-	-	150
Jun-25 2.50	-	-	-	-	62.05	-	-	20
Jun-25 2.60	-	-	-	-	61.33	-	-	86,000
Jun-25 2.80	-	-	-	-	59.87	-	-	100
Jun-25 2.90	-	-	-	-	59.15	-	-	100
Jun-25 3.00	-	-	-	-	58.42	-	-	100
Jun-25 3.10	-	-	-	-	57.70	-	-	110
Jun-25 3.20	-	-	-	-	56.97	-	-	100
Jun-25 3.30	-	-	-	-	56.25	-	-	1,615
Jun-25 3.40	-	-	-	-	55.52	-	-	43,000
Jun-25 3.50	-	-	-	-	54.80	-	-	506
Jun-25 3.60	-	-	-	-	54.07	-	-	614
Jun-25 3.70	-	-	-	-	53.35	-	-	1,104
Jun-25 3.80	-	-	-	-	52.62	-	-	30,232
Jun-25 3.90	-	-	-	-	51.90	-	-	20
Jun-25 4.00	-	-	-	-	51.17	-	-	43,031
Jun-25 4.10	-	-	-	-	50.44	-0.01	-	25
Jun-25 4.20	-	-	-	-	49.72	-0.01	-	32,830
Jun-25 4.30	-	-	-	-	48.99	-0.01	-	703
Jun-25 4.40	0.01	-	-	-	48.27	-0.01	-	49
Jun-25 4.50	0.01	-	-	-	47.54	-0.02	-	121
Jun-25 4.60	0.01	-	-	-	46.82	-0.02	-	48
Jun-25 4.70	0.01	-	-	-	46.09	-0.03	-	6,937
Jun-25 4.80	0.02	-	-	-	45.37	-0.03	-	102
Jun-25 4.90	0.02	-	-	-	44.64	-0.04	-	303
Jun-25 5.00	0.03	-	-	-	43.92	-0.05	-	320
Jun-25 5.25	0.04	-	-	-	42.10	-0.09	-	913
Jun-25 5.50	0.07	-	-	-	40.29	-0.13	-	20,805
Jun-25 5.75	0.11	-	-	-	38.47	-0.19	-	570
Jun-25 6.00	0.17	-	-	-	36.66	-0.28	-	87
Jun-25 6.25	0.24	0.25	0.25	0.25	34.85	-0.38	2	52
Jun-25 6.75	0.50	0.44	0.44	0.44	33.31	-0.62	8	8
Jul-25 4.70	0.03	-	-	-	44.91	-0.05	-	10
Jul-25 6.00	0.23	-	-	-	35.62	-0.30	-	10
Sep-25 3.20	0.01	-	-	-	52.00	-0.01	-	32,000
Sep-25 3.50	0.01	-	-	-	50.10	-0.02	-	1
Sep-25 3.60	0.02	-	-	-	49.47	-0.02	-	2
Sep-25 3.70	0.02	-	-	-	48.84	-0.02	-	106
Sep-25 3.90	0.03	-	-	-	47.57	-0.03	-	20,150
Sep-25 4.00	0.03	-	-	-	46.94	-0.04	-	57,511
Sep-25 4.10	0.04	-	-	-	46.31	-0.04	-	30
Sep-25 4.20	0.04	-	-	-	45.68	-0.05	-	50,026
Sep-25 4.30	0.05	-	-	-	45.04	-0.05	-	9,013
Sep-25 4.40	0.06	-	-	-	44.41	-0.06	-	18
Sep-25 4.50	0.06	-	-	-	43.78	-0.07	-	11
Sep-25 4.60	0.07	-	-	-	43.15	-0.08	-	80
Sep-25 4.70	0.08	-	-	-	42.52	-0.09	-	2
Sep-25 4.80	0.09	0.10	0.10	0.10	41.88	-0.10	2	35
Sep-25 4.90	0.10	-	-	-	41.25	-0.11	-	10
Sep-25 5.00	0.12	-	-	-	40.62	-0.13	-	133
Sep-25 5.25	0.15	-	-	-	39.04	-0.16	-	1,300
Sep-25 5.50	0.20	-	-	-	37.46	-0.21	-	233
Sep-25 5.75	0.26	-	-	-	35.88	-0.26	-	101
Sep-25 6.00	0.33	0.35	0.35	0.35	34.30	-0.32	5	5,035
Sep-25 6.25	0.42	0.42	0.42	0.38	32.72	-0.39	5	189
Sep-25 6.50	0.52	-	-	-	31.50	-0.47	-	30
Sep-25 6.75	0.66	0.67	0.67	0.61	31.28	-0.55	7	7
Dec-25 2.90	0.02	-	-	-	50.41	-0.02	-	32
Dec-25 3.00	0.02	-	-	-	49.85	-0.02	-	110
Dec-25 3.10	0.02	-	-	-	49.29	-0.02	-	5,010
Dec-25 3.20	0.03	-	-	-	48.73	-0.02	-	117,503
Dec-25 3.40	0.04	-	-	-	47.61	-0.03	-	30
Dec-25 3.50	0.04	-	-	-	47.05	-0.04	-	100
Dec-25 3.60	0.05	-	-	-	46.49	-0.04	-	103
Dec-25 3.70	0.05	-	-	-	45.93	-0.05	-	26,003
Dec-25 3.80	0.06	-	-	-	45.37	-0.05	-	25,081
Dec-25 4.00	0.08	-	-	-	44.26	-0.07	-	104,957
Dec-25 4.10	0.09	-	-	-	43.70	-0.07	-	32
Dec-25 4.20	0.10	-	-	-	43.14	-0.08	-	10,035
Dec-25 4.30	0.11	-	-	-	42.58	-0.09	-	405
Dec-25 4.40	0.12	-	-	-	42.02	-0.10	-	20,351
Dec-25 4.50	0.13	-	-	-	41.46	-0.11	-	5,790
Dec-25 4.60	0.15	-	-	-	40.90	-0.12	-	235
Dec-25 4.70	0.16	-	-	-	40.34	-0.13	-	5,005
Dec-25 4.80	0.17	-	-	-	39.78	-0.14	-	235
Dec-25 4.90	0.19	-	-	-	39.22	-0.16	-	15
Dec-25 5.00	0.21	-	-	-	38.66	-0.17	-	6,256
Dec-25 5.25	0.26	-	-	-	37.26	-0.21	-	15,790
Dec-25 5.50	0.32	-	-	-	35.86	-0.25	-	290
Dec-25 5.75	0.39	-	-	-	34.46	-0.30	-	183
Dec-25 6.00	0.48	-	-	-	33.06	-0.36	-	723
Dec-25 6.25	0.57	-	-	-	31.66	-0.42	-	7
Dec-25 6.50	0.68	-	-	-	30.57	-0.48	-	1
Dec-25 6.75	0.82	-	-	-	30.33	-0.54	-	1
Mar-26 3.30	0.05	-	-	-	45.16	-0.04	-	2
Mar-26 3.70	0.08	-	-	-	43.13	-0.06	-	10
Mar-26 3.90	0.10	-	-	-	42.11	-0.07	-	7
Mar-26 4.00	0.11	-	-	-	41.60	-0.08	-	2
Mar-26 4.10	0.12	-	-	-	41.10	-0.09	-	5
Mar-26 4.20	0.13	-	-	-	40.59	-0.10	-	5
Mar-26 5.00	0.27	-	-	-	36.53	-0.19	-	15,010
Mar-26 5.25	0.32	-	-	-	35.26	-0.22	-	10
Mar-26 5.50	0.39	-	-	-	33.99	-0.26	-	22,553
Mar-26 5.75	0.46	-	-	-	32.72	-0.31	-	868
Mar-26 6.50	0.75	-	-	-	29.18	-0.47	-	5
Mar-26 6.75	0.89	-	-	-	28.91	-0.53	-	2
Mar-26 7.00	1.05	-	-	-	28.63	-0.58	-	100
Jun-26 3.10	0.06	-	-	-	44.14	-0.04	-	1
Jun-26 3.80	0.12	-	-	-	40.95	-0.08	-	25,000
Jun-26 4.10	0.17	-	-	-	39.58	-0.11	-	3
Jun-26 4.20	0.18	-	-	-	39.12	-0.12	-	5
Jun-26 4.30	0.20	-	-	-	38.67	-0.13	-	5
Jun-26 4.40	0.21	-	-	-	38.21	-0.14	-	5
Jun-26 4.50	0.23	-	-	-	37.75	-0.15	-	3,751
Jun-26 4.80	0.30	-	-	-	36.39	-0.18	-	1
Jun-26 4.90	0.32	-	-	-	35.93	-0.20	-	5
Jun-26 5.50	0.48	-	-	-	33.19	-0.29	-	1
Jun-26 6.00	0.65	-	-	-	30.91	-0.38	-	1
Jun-26 6.25	0.75	-	-	-	29.77	-0.43	-	3,500
Jun-26 6.50	0.87	-	-	-	28.87	-0.48	-	1
Sep-26 4.00	0.18	-	-	-	38.87	-0.11	-	2
Dec-26 2.50	0.04	-	-	-	43.63	-0.03	-	40
Dec-26 2.80	0.06	-	-	-	42.45	-0.04	-	60,000
Dec-26 3.20	0.11	-	-	-	40.87	-0.06	-	10
Dec-26 3.40	0.13	-	-	-	40.08	-0.07	-	2
Dec-26 3.50	0.14	-	-	-	39.69	-0.08	-	5
Dec-26 3.60	0.16	-	-	-	39.30	-0.09	-	50,002
Dec-26 4.00	0.22	-	-	-	37.72	-0.12	-	25,007
Dec-26 4.20	0.26	-	-	-	36.93	-0.14	-	25
Dec-26 4.30	0.28	-	-	-	36.54	-0.15	-	15,000
Dec-26 4.40	0.31	-	-	-	36.15	-0.16	-	10,000
Dec-26 4.60	0.35	-	-	-	35.36	-0.18	-	80
Dec-26 4.70	0.37	-	-	-	34.96	-0.20	-	5
Dec-26 4.80	0.40	-	-	-	34.57	-0.21	-	15,000
Dec-26 4.90	0.43	-	-	-	34.18	-0.22	-	150
Dec-26 5.00	0.46	-	-	-	33.78	-0.23	-	150
Dec-26 5.25	0.53	-	-	-	32.80	-0.27	-	600
Mar-27 5.25	0.56	-	-	-	32.14	-0.27	-	470
Jun-27 3.00	0.11	-	-	-	39.04	-0.06	-	15,000
Jun-27 4.00	0.28	-	-	-	35.67	-0.14	-	1
Jun-27 5.50	0.71	-	-	-	30.62	-0.32	-	42
Dec-27 3.30	0.19	-	-	-	36.15	-0.09	-	20
Dec-27 3.50	0.22	-	-	-	35.56	-0.11	-	10,040
Dec-27 3.90	0.31	-	-	-	34.38	-0.14	-	10
Dec-27 4.00	0.33	-	-	-	34.09	-0.15	-	42
Dec-27 4.20	0.38	-	-	-	33.50	-0.17	-	7,000
Dec-27 4.40	0.43	-	-	-	32.90	-0.19	-	51,025
Dec-27 4.70	0.52	-	-	-	32.02	-0.22	-	10
Dec-27 5.25	0.70	-	-	-	30.39	-0.29	-	11,500
Dec-27 5.75	0.89	-	-	-	28.92	-0.36	-	7,725
Dec-27 6.00	1.01	-	-	-	28.18	-0.40	-	150
Dec-27 6.25	1.12	-	-	-	27.44	-0.44	-	150
Dec-27 6.50	1.24	-	-	-	26.81	-0.47	-	150
Dec-27 6.75	1.39	-	-	-	26.49	-0.51	-	150
Dec-27 7.25	1.70	-	-	-	25.84	-0.58	-	150
Dec-27 7.50	1.87	-	-	-	25.52	-0.62	-	150
Dec-28 4.20	0.52	-	-	-	32.83	-0.19	-	10,000
Dec-29 3.90	0.54	-	-	-	33.13	-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	1.54	-	-	-	49.78	0.99	-	2
May-25 5.00	1.44	-	-	-	49.02	0.99	-	20
May-25 6.00	0.51	-	-	-	41.40	0.80	-	15
May-25 6.25	0.32	-	-	-	39.49	0.65	-	10
Jun-25 3.80	2.65	-	-	-	53.37	0.99	-	30
Jun-25 4.30	2.15	-	-	-	49.74	0.98	-	500
Jun-25 4.90	1.57	-	-	-	45.39	0.95	-	1,000
Jun-25 6.00	0.62	-	-	-	37.41	0.72	-	12
Jun-25 6.50	0.31	-	-	-	34.22	0.50	-	10
Sep-25 4.40	2.13	-	-	-	45.03	0.93	-	10
Sep-25 6.00	0.82	-	-	-	34.92	0.67	-	10
Sep-25 6.25	0.65	-	-	-	33.34	0.61	-	10
Sep-25 6.50	0.51	-	-	-	32.12	0.53	-	51
Sep-25 6.75	0.40	-	-	-	31.90	0.46	-	5
Dec-25 3.40	3.00	-	-	-	48.63	0.95	-	30
Dec-25 5.50	1.23	-	-	-	36.88	0.74	-	50
Dec-25 6.00	0.89	-	-	-	34.08	0.64	-	100
Dec-25 6.25	0.73	-	-	-	32.68	0.58	-	90
Dec-25 7.00	0.41	-	-	-	31.10	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	-	-	-	-	48.55	-0.01	-	3
May-25 5.50	0.01	-	-	-	44.74	-0.05	-	450
May-25 5.75	0.03	-	-	-	42.83	-0.10	-	450
May-25 6.00	0.07	-	-	-	40.93	-0.20	-	20
Jun-25 2.50	-	-	-	-	62.05	-	-	100
Jun-25 3.30	-	-	-	-	56.25	-	-	500
Jun-25 4.00	-	-	-	-	51.17	-0.01	-	30,000
Jun-25 4.10	-	-	-	-	50.44	-0.01	-	1,000
Jun-25 4.50	0.01	-	-	-	47.54	-0.02	-	1,000
Jun-25 5.50	0.07	-	-	-	40.29	-0.13	-	460
Jun-25 5.75	0.11	-	-	-	38.47	-0.19	-	2
Jun-25 6.00	0.16	-	-	-	36.66	-0.28	-	2
Sep-25 6.50	0.52	-	-	-	31.50	-0.46	-	1
Dec-25 4.00	0.08	-	-	-	44.26	-0.07	-	30,000
Dec-25 4.80	0.18	-	-	-	39.78	-0.14	-	420
Dec-25 4.90	0.19	-	-	-	39.22	-0.16	-	300
Dec-25 5.50	0.32	-	-	-	35.86	-0.25	-	101
Dec-25 5.75	0.39	-	-	-	34.46	-0.30	-	540
Dec-25 6.25	0.56	-	-	-	31.66	-0.41	-	80

	Previous Close	6.84		29/04/25
	SOLARIA Close	6.75		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 7.00	0.16	-	-	-	43.81	0.37	-	10
May-25 7.75	0.02	-	-	-	42.96	0.08	-	10
May-25 8.50	-	-	-	-	42.11	0.01	-	30
Jun-25 5.00	1.77	-	-	-	42.97	0.97	-	3
Jun-25 7.00	0.30	-	-	-	39.01	0.44	-	20
Jun-25 8.00	0.06	-	-	-	37.68	0.14	-	1
Jun-25 8.50	0.02	-	-	-	37.01	0.06	-	10
Jun-25 9.00	0.01	-	-	-	36.34	0.02	-	100
Jun-25 9.50	-	-	-	-	35.68	0.01	-	1
Jun-25 10.00	-	-	-	-	35.01	-	-	20
Jun-25 10.50	-	-	-	-	34.34	-	-	20
Jun-25 11.00	-	-	-	-	33.67	-	-	20
Jun-25 11.50	-	-	-	-	33.01	-	-	1
Jun-25 16.00	-	-	-	-	30.44	-	-	105
Jul-25 7.75	0.16	-	-	-	37.25	0.25	-	50
Sep-25 6.50	0.80	-	-	-	38.66	0.62	-	1
Sep-25 7.50	0.38	-	-	-	37.46	0.38	-	10
Sep-25 9.25	0.07	-	-	-	35.47	0.10	-	1
Dec-25 7.75	0.50	-	-	-	38.20	0.40	-	2
Dec-25 8.25	0.37	-	-	-	37.83	0.32	-	1
Dec-25 8.50	0.31	-	-	-	37.64	0.28	-	11
Dec-25 9.00	0.23	-	-	-	37.27	0.22	-	40
Mar-26 8.00	0.60	-	-	-	38.66	0.41	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.50	-	-	-	-	46.15	-0.02	-	10
May-25 6.75	0.25	-	-	-	42.33	-0.48	-	20
May-25 7.75	1.02	-	-	-	41.19	-0.94	-	15
Jun-25 6.50	0.29	-	-	-	40.68	-0.37	-	20
Jun-25 6.75	0.40	-	-	-	40.16	-0.47	-	36
Jun-25 7.00	0.54	-	-	-	39.83	-0.56	-	21
Jun-25 7.25	0.71	-	-	-	39.50	-0.65	-	10
Jun-25 8.00	1.30	-	-	-	38.50	-0.87	-	1
Sep-25 9.00	2.31	-	-	-	36.40	-0.89	-	60
Dec-25 5.25	0.24	-	-	-	41.40	-0.17	-	5
Dec-25 6.00	0.49	-	-	-	40.77	-0.29	-	4
Dec-25 7.50	1.28	-	-	-	39.58	-0.56	-	50
Dec-25 9.00	2.42	-	-	-	38.47	-0.79	-	10
Dec-25 10.00	3.31	-	-	-	37.73	-0.89	-	3
Mar-26 6.50	0.84	-	-	-	40.30	-0.38	-	100
Mar-26 9.75	3.16	-	-	-	38.51	-0.81	-	31

	Previous Close	14.57		29/04/25
	TECNICAS REUNIDAS Close	14.59		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 15.12	0.33	-	-	-	42.89	0.37	-	5
Jun-25 10.54	4.11	-	-	-	45.50	0.98	-	10
Jun-25 11.45	3.25	-	-	-	44.46	0.94	-	5
Jun-25 15.58	0.53	-	-	-	40.42	0.37	-	6
Jun-25 17.87	0.10	-	-	-	39.37	0.10	-	5
Jun-25 19.24	0.03	-	-	-	38.75	0.04	-	4
Sep-25 10.54	4.24	-	-	-	42.87	0.92	-	10
Sep-25 11.45	3.48	-	-	-	42.21	0.86	-	5
Sep-25 14.66	1.44	-	-	-	39.86	0.55	-	3
Sep-25 16.04	0.89	-	-	-	38.92	0.40	-	3
Sep-25 16.95	0.62	-	-	-	38.29	0.31	-	5
Dec-25 18.33	0.63	-	-	-	36.80	0.27	-	3
Jun-26 11.91	3.84	-	-	-	39.71	0.76	-	2
Dec-26 11.91	4.16	-	-	-	39.29	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	0.01	-	-	-	47.85	-0.02	-	5
May-25 14.66	0.58	-	-	-	43.26	-0.50	-	5
May-25 15.12	0.85	-	-	-	43.26	-0.63	-	4
Jun-25 8.48	-	-	-	-	47.69	-	-	538
Jun-25 10.54	0.02	-	-	-	45.34	-0.02	-	9
Jun-25 11.00	0.04	-	-	-	44.81	-0.04	-	20
Jun-25 11.45	0.07	-	-	-	44.30	-0.06	-	5
Jun-25 12.37	0.18	-	-	-	43.25	-0.13	-	6
Jun-25 13.29	0.37	-	-	-	42.20	-0.25	-	3
Jun-25 14.20	0.70	-	-	-	41.16	-0.39	-	1
Jun-25 14.66	0.91	-	-	-	40.68	-0.48	-	1
Jun-25 15.12	1.18	-	-	-	40.47	-0.56	-	1
Jun-25 15.58	1.47	-	-	-	40.26	-0.63	-	1
Jun-25 16.04	1.80	-	-	-	40.05	-0.71	-	5
Sep-25 8.70	0.03	-	-	-	43.51	-0.02	-	529
Sep-25 9.62	0.08	-	-	-	42.83	-0.05	-	1
Sep-25 12.83	0.68	-	-	-	40.49	-0.26	-	2
Dec-25 8.70	0.10	-	-	-	41.91	-0.04	-	25

	Previous Close	4.46		29/04/25
	TELEFONICA Close	4.48		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.30	0.21	-	-	-	24.15	0.80	-	7
May-25 4.40	0.14	-	-	-	24.11	0.65	-	31
May-25 4.50	0.09	-	-	-	23.95	0.49	-	2
May-25 4.60	0.05	0.04	0.04	0.04	23.25	0.32	1	1
Jun-25 2.70	1.79	-	-	-	35.37	1.00	-	40
Jun-25 2.80	1.69	-	-	-	34.65	1.00	-	2
Jun-25 3.50	0.99	-	-	-	29.66	0.99	-	3
Jun-25 3.60	0.89	-	-	-	28.94	0.99	-	35
Jun-25 3.80	0.70	-	-	-	27.51	0.96	-	150
Jun-25 3.90	0.60	-	-	-	26.80	0.94	-	750
Jun-25 4.00	0.51	-	-	-	26.08	0.90	-	792
Jun-25 4.10	0.42	-	-	-	25.37	0.86	-	1,177
Jun-25 4.20	0.34	-	-	-	24.66	0.79	-	1,731
Jun-25 4.30	0.27	-	-	-	23.94	0.71	-	332
Jun-25 4.40	0.20	-	-	-	23.23	0.62	-	15,145
Jun-25 4.50	0.14	-	-	-	22.54	0.51	-	35,027
Jun-25 4.70	0.06	0.05	0.05	0.05	21.38	0.29	2	263
Jun-25 5.25	-	-	-	-	18.19	0.01	-	100
Jun-25 6.00	-	-	-	-	13.84	-	-	200
Jul-25 4.40	0.20	-	-	-	22.62	0.61	-	15
Jul-25 4.60	0.10	-	-	-	21.30	0.40	-	25
Sep-25 3.70	0.80	-	-	-	28.32	0.94	-	25
Sep-25 3.90	0.62	-	-	-	26.30	0.88	-	150
Sep-25 4.00	0.53	-	-	-	25.29	0.84	-	1,024
Sep-25 4.10	0.45	-	-	-	24.27	0.79	-	570
Sep-25 4.20	0.37	-	-	-	23.26	0.73	-	55
Sep-25 4.30	0.30	-	-	-	22.25	0.65	-	210
Sep-25 4.40	0.23	-	-	-	21.24	0.57	-	12,519
Sep-25 4.50	0.17	-	-	-	20.34	0.48	-	21
Sep-25 4.60	0.13	-	-	-	19.89	0.39	-	115
Sep-25 4.70	0.10	-	-	-	19.44	0.31	-	205
Sep-25 4.80	0.07	-	-	-	19.00	0.24	-	410
Sep-25 5.25	0.01	-	-	-	16.99	0.05	-	150
Dec-25 2.20	2.29	-	-	-	35.27	1.00	-	15
Dec-25 3.50	0.99	-	-	-	26.08	0.98	-	550
Dec-25 3.60	0.90	-	-	-	25.38	0.96	-	75
Dec-25 3.70	0.80	-	-	-	24.67	0.94	-	1,750
Dec-25 3.80	0.71	-	-	-	23.96	0.91	-	606
Dec-25 3.90	0.62	-	-	-	23.26	0.86	-	150
Dec-25 4.00	0.54	0.50	0.52	0.50	22.55	0.81	3	511
Dec-25 4.10	0.46	-	-	-	21.84	0.75	-	20,287
Dec-25 4.20	0.39	-	-	-	21.14	0.69	-	5,486
Dec-25 4.30	0.32	-	-	-	20.43	0.62	-	10,543
Dec-25 4.40	0.26	-	-	-	19.72	0.54	-	184
Dec-25 4.50	0.21	-	-	-	19.08	0.47	-	63,102
Dec-25 4.60	0.16	-	-	-	18.74	0.40	-	203
Dec-25 4.70	0.13	-	-	-	18.40	0.34	-	101
Dec-25 4.80	0.10	0.11	0.11	0.11	18.06	0.28	65	280
Dec-25 4.90	0.07	-	-	-	17.72	0.23	-	100
Dec-25 5.00	0.05	-	-	-	17.37	0.18	-	1,723
Dec-25 5.25	0.02	-	-	-	16.52	0.09	-	350
Mar-26 2.20	2.29	-	-	-	32.80	1.00	-	30
Mar-26 3.40	1.09	-	-	-	25.75	0.99	-	10
Mar-26 3.80	0.71	-	-	-	23.40	0.89	-	100
Mar-26 4.00	0.55	-	-	-	22.23	0.79	-	100
Mar-26 4.10	0.47	-	-	-	21.64	0.73	-	100
Mar-26 4.20	0.40	-	-	-	21.05	0.67	-	100
Mar-26 4.40	0.28	-	-	-	19.88	0.53	-	4
Mar-26 4.50	0.23	-	-	-	19.35	0.47	-	4
Mar-26 4.60	0.19	-	-	-	19.11	0.41	-	7
Mar-26 4.80	0.13	-	-	-	18.62	0.30	-	10
Jun-26 3.80	0.71	-	-	-	22.42	0.90	-	250
Jun-26 4.00	0.55	-	-	-	21.48	0.78	-	6,501
Jun-26 4.20	0.41	-	-	-	20.55	0.65	-	30,020
Jun-26 4.40	0.29	-	-	-	19.61	0.52	25,000	25,001
Jun-26 4.60	0.20	-	-	-	18.96	0.41	-	35
Jun-26 4.70	0.17	-	-	-	18.74	0.36	-	150
Jun-26 4.80	0.14	-	-	-	18.52	0.31	-	150
Jun-26 4.90	0.12	-	-	-	18.29	0.27	-	2,500
Sep-26 4.60	0.22	-	-	-	19.15	0.41	-	3
Dec-26 3.00	1.49	-	-	-	24.49	1.00	-	10
Dec-26 3.10	1.39	-	-	-	24.16	1.00	-	10
Dec-26 3.20	1.29	-	-	-	23.83	1.00	-	10
Dec-26 3.30	1.19	-	-	-	23.51	1.00	-	10
Dec-26 3.40	1.09	-	-	-	23.18	1.00	-	75
Dec-26 3.50	0.99	-	-	-	22.85	0.98	-	76
Dec-26 3.60	0.89	-	-	-	22.52	0.97	-	10
Dec-26 3.70	0.80	-	-	-	22.20	0.93	-	25
Dec-26 3.90	0.63	-	-	-	21.54	0.83	-	43
Dec-26 4.00	0.56	-	-	-	21.21	0.76	-	22,650
Dec-26 4.20	0.43	-	-	-	20.56	0.62	-	39
Dec-26 4.30	0.37	-	-	-	20.23	0.57	-	11
Dec-26 4.40	0.32	-	-	-	19.91	0.51	-	2
Dec-26 4.50	0.28	-	-	-	19.60	0.46	-	20,005
Dec-26 4.70	0.21	-	-	-	19.23	0.37	-	10
Mar-27 3.20	1.29	-	-	-	23.65	1.00	-	4
Mar-27 3.80	0.72	-	-	-	21.99	0.86	-	45
Jun-27 2.90	1.59	-	-	-	24.53	1.00	-	15
Jun-27 3.00	1.49	-	-	-	24.30	1.00	-	15
Jun-27 3.10	1.39	-	-	-	24.06	1.00	-	15
Jun-27 3.20	1.29	-	-	-	23.82	1.00	-	15
Jun-27 3.30	1.19	-	-	-	23.58	1.00	-	16
Jun-27 3.40	1.09	-	-	-	23.34	1.00	-	25
Jun-27 4.00	0.57	-	-	-	21.91	0.72	-	8
Jun-27 4.40	0.36	-	-	-	20.96	0.51	-	10
Jun-27 4.80	0.22	-	-	-	20.22	0.35	-	150
Jun-27 4.90	0.19	-	-	-	20.05	0.32	-	150
Jun-27 5.00	0.17	-	-	-	19.88	0.29	-	150
Jun-27 5.75	0.05	-	-	-	18.60	0.12	-	20
Dec-27 4.00	0.60	-	-	-	23.02	0.68	-	100
Dec-27 4.20	0.49	-	-	-	22.63	0.59	-	1
Dec-27 4.40	0.40	-	-	-	22.25	0.51	-	10
Dec-27 4.50	0.36	-	-	-	22.06	0.47	-	25
Dec-27 5.25	0.16	-	-	-	20.89	0.26	-	10
Dec-27 6.00	0.06	-	-	-	19.72	0.12	-	12,000
Jun-28 4.00	0.63	-	-	-	24.11	0.66	-	100
Jun-28 5.00	0.26	-	-	-	22.67	0.35	-	4
Dec-28 4.00	0.64	-	-	-	24.95	0.65	-	18
Dec-28 4.80	0.35	-	-	-	23.89	0.41	-	10
Dec-28 5.25	0.24	-	-	-	23.35	0.31	-	50
Dec-29 3.40	1.09	-	-	-	26.59	1.00	-	10
Dec-29 4.30	0.54	-	-	-	25.65	0.55	-	1
Dec-29 4.50	0.48	-	-	-	25.44	0.49	-	7
Dec-29 5.00	0.35	-	-	-	24.92	0.39	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.90	-	-	-	-	25.29	-	-	3
May-25 4.00	-	-	-	-	25.25	-0.02	-	91
May-25 4.20	0.01	-	-	-	25.17	-0.11	-	5
May-25 4.30	0.03	-	-	-	25.14	-0.21	-	40
May-25 4.40	0.06	-	-	-	25.10	-0.35	-	13
Jun-25 3.30	-	-	-	-	30.37	-0.01	-	325
Jun-25 3.40	-	-	-	-	29.66	-0.01	-	1,480
Jun-25 3.50	-	-	-	-	28.95	-0.02	-	1,010
Jun-25 3.60	0.01	-	-	-	28.23	-0.03	-	10,706
Jun-25 3.70	0.01	-	-	-	27.52	-0.06	-	53
Jun-25 3.80	0.02	-	-	-	26.80	-0.09	-	50
Jun-25 3.90	0.03	0.03	0.03	0.03	26.09	-0.13	4	377
Jun-25 4.00	0.04	-	-	-	25.37	-0.18	-	1,209
Jun-25 4.10	0.06	0.07	0.07	0.07	24.66	-0.25	4	112
Jun-25 4.20	0.09	-	-	-	23.95	-0.34	-	250
Jun-25 4.30	0.13	-	-	-	23.23	-0.44	-	427
Jun-25 4.40	0.18	-	-	-	22.52	-0.54	-	228
Jun-25 4.50	0.24	0.22	0.22	0.22	21.83	-0.65	4	1,471
Jun-25 4.60	0.31	-	-	-	21.25	-0.75	-	7
Jun-25 4.70	0.38	-	-	-	20.67	-0.83	-	175
Jun-25 4.80	0.47	-	-	-	20.09	-0.90	-	50
Jun-25 5.00	0.66	-	-	-	18.93	-0.97	-	10
Jun-25 5.75	1.40	-	-	-	14.58	-1.00	-	200
Jun-25 6.00	1.65	-	-	-	13.13	-1.00	-	127
Jun-25 6.25	1.90	-	-	-	11.68	-1.00	-	14
Sep-25 3.40	0.03	-	-	-	29.35	-0.07	-	30
Sep-25 3.50	0.04	-	-	-	28.33	-0.09	-	31
Sep-25 3.60	0.04	-	-	-	27.32	-0.11	-	715
Sep-25 3.70	0.06	-	-	-	26.31	-0.14	-	103
Sep-25 3.80	0.07	-	-	-	25.30	-0.17	-	1,022
Sep-25 3.90	0.09	0.09	0.09	0.09	24.29	-0.21	2	52
Sep-25 4.00	0.10	-	-	-	23.28	-0.25	-	74
Sep-25 4.10	0.13	-	-	-	22.26	-0.31	-	215
Sep-25 4.20	0.16	-	-	-	21.25	-0.37	-	1,015
Sep-25 4.30	0.19	0.18	0.18	0.18	20.24	-0.43	5	44
Sep-25 4.40	0.23	-	-	-	19.23	-0.51	-	12,560
Sep-25 4.50	0.28	-	-	-	18.33	-0.59	-	58
Sep-25 4.60	0.34	-	-	-	17.88	-0.68	-	150
Sep-25 4.70	0.41	-	-	-	17.43	-0.75	-	150
Sep-25 5.00	0.67	-	-	-	16.09	-0.93	-	4
Dec-25 2.60	0.01	-	-	-	30.47	-0.02	-	3
Dec-25 2.70	0.01	-	-	-	29.77	-0.02	-	25
Dec-25 3.00	0.02	-	-	-	27.65	-0.05	-	10
Dec-25 3.10	0.03	-	-	-	26.94	-0.06	-	75
Dec-25 3.20	0.03	-	-	-	26.23	-0.08	-	1
Dec-25 3.30	0.04	-	-	-	25.53	-0.09	-	49
Dec-25 3.40	0.05	-	-	-	24.82	-0.12	-	16
Dec-25 3.50	0.06	-	-	-	24.11	-0.14	-	10,132
Dec-25 3.60	0.08	-	-	-	23.41	-0.17	-	1,882
Dec-25 3.70	0.10	-	-	-	22.70	-0.20	-	16
Dec-25 3.80	0.12	-	-	-	21.99	-0.24	-	624
Dec-25 3.90	0.14	-	-	-	21.29	-0.29	-	199
Dec-25 4.00	0.17	-	-	-	20.58	-0.33	-	5,569
Dec-25 4.10	0.20	-	-	-	19.87	-0.39	-	20,151
Dec-25 4.20	0.24	-	-	-	19.17	-0.45	-	180
Dec-25 4.30	0.28	-	-	-	18.46	-0.51	-	1,558
Dec-25 4.40	0.33	-	-	-	17.75	-0.58	-	230
Dec-25 4.50	0.39	-	-	-	17.11	-0.65	-	1,241
Dec-25 4.60	0.46	-	-	-	16.77	-0.71	-	203
Dec-25 4.70	0.53	-	-	-	16.43	-0.77	-	75
Dec-25 5.00	0.78	0.80	0.80	0.80	15.40	-0.90	3	7
Dec-25 5.25	1.01	-	-	-	14.55	-0.96	-	100
Dec-25 5.50	1.25	-	-	-	13.69	-0.99	-	100
Dec-25 5.75	1.50	-	-	-	12.84	-1.00	-	425
Dec-25 6.00	1.74	-	-	-	11.98	-1.00	-	153
Dec-25 6.25	1.99	-	-	-	11.13	-1.00	-	282
Mar-26 2.20	-	-	-	-	29.38	-0.01	-	3
Mar-26 3.20	0.04	-	-	-	23.51	-0.08	-	4
Mar-26 3.50	0.07	-	-	-	21.75	-0.15	-	5
Mar-26 3.60	0.09	-	-	-	21.16	-0.18	-	100
Mar-26 3.80	0.13	-	-	-	19.98	-0.25	-	100
Mar-26 3.90	0.16	-	-	-	19.39	-0.29	-	122
Mar-26 4.00	0.19	-	-	-	18.81	-0.34	-	127
Mar-26 4.10	0.22	-	-	-	18.22	-0.39	-	20
Mar-26 4.20	0.26	-	-	-	17.63	-0.45	-	129
Mar-26 4.30	0.30	-	-	-	17.04	-0.51	-	25
Jun-26 3.40	0.08	-	-	-	20.46	-0.16	-	1,316
Jun-26 3.50	0.10	-	-	-	19.99	-0.19	-	25
Jun-26 3.60	0.12	-	-	-	19.52	-0.22	-	3,000
Jun-26 3.70	0.15	-	-	-	19.05	-0.26	-	100
Jun-26 3.90	0.20	-	-	-	18.11	-0.35	-	27
Jun-26 4.00	0.24	-	-	-	17.64	-0.40	-	25
Jun-26 4.10	0.28	-	-	-	17.18	-0.45	-	10
Jun-26 4.20	0.33	-	-	-	16.71	-0.50	-	30,525
Jun-26 4.30	0.38	-	-	-	16.24	-0.56	-	2
Jun-26 4.40	0.43	-	-	-	15.77	-0.62	25,000	25,000
Sep-26 3.20	0.06	-	-	-	20.09	-0.11	-	10
Sep-26 3.30	0.07	-	-	-	19.70	-0.14	-	1
Sep-26 4.10	0.30	-	-	-	16.60	-0.45	-	607
Sep-26 6.00	1.84	-	-	-	12.08	-1.00	-	5
Dec-26 3.50	0.14	-	-	-	18.13	-0.24	-	4
Dec-26 3.60	0.17	-	-	-	17.80	-0.27	-	1
Dec-26 3.80	0.24	-	-	-	17.15	-0.35	-	1
Dec-26 3.90	0.27	-	-	-	16.82	-0.40	-	1,280
Dec-26 4.00	0.32	0.38	0.38	0.38	16.49	-0.45	5	22,004
Dec-26 4.10	0.36	-	-	-	16.17	-0.49	-	1
Dec-26 4.30	0.47	-	-	-	15.51	-0.59	-	290
Dec-26 4.40	0.53	-	-	-	15.19	-0.64	-	35
Dec-26 4.50	0.60	-	-	-	14.88	-0.69	-	32
Dec-26 4.70	0.74	-	-	-	14.51	-0.77	-	10
Dec-26 4.80	0.82	-	-	-	14.33	-0.81	-	50
Dec-26 6.00	1.92	-	-	-	12.10	-0.99	-	4
Dec-26 6.25	2.16	-	-	-	11.63	-1.00	-	17
Mar-27 4.00	0.34	-	-	-	16.40	-0.44	-	30
Mar-27 4.10	0.38	-	-	-	16.13	-0.49	-	25
Mar-27 4.20	0.43	-	-	-	15.85	-0.53	-	600
Mar-27 4.50	0.62	-	-	-	15.05	-0.67	-	1
Jun-27 3.80	0.29	-	-	-	16.28	-0.39	-	10
Jun-27 3.90	0.34	-	-	-	16.04	-0.44	-	19
Jun-27 4.00	0.38	-	-	-	15.80	-0.48	-	10
Jun-27 4.30	0.55	-	-	-	15.09	-0.62	-	10
Jun-27 4.40	0.61	0.70	0.70	0.70	14.85	-0.66	5	5
Dec-27 2.20	0.01	-	-	-	19.88	-0.03	-	6,000
Dec-27 3.00	0.11	-	-	-	18.33	-0.16	-	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	0.14	-	-	-	24.11	0.65	-	10
Jun-25 3.60	0.75	-	-	-	28.94	0.96	-	5
Jun-25 4.00	0.39	-	-	-	26.08	0.81	-	10
Sep-25 4.20	0.34	-	-	-	23.26	0.63	-	10
Dec-25 3.00	1.25	-	-	-	29.62	0.93	-	5
Dec-25 4.50	0.15	-	-	-	19.08	0.37	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.10	-	-	-	-	25.21	-0.05	-	550
Jun-25 3.80	0.02	-	-	-	26.80	-0.09	-	300
Jun-25 4.10	0.06	-	-	-	24.66	-0.25	-	560
Sep-25 3.80	0.07	-	-	-	25.30	-0.17	-	270
Sep-25 4.00	0.10	-	-	-	23.28	-0.25	-	10
Sep-25 4.10	0.13	-	-	-	22.26	-0.30	-	570
Sep-25 4.30	0.19	-	-	-	20.24	-0.42	-	1
Dec-25 3.60	0.08	-	-	-	23.41	-0.17	-	240
Dec-25 3.90	0.14	-	-	-	21.29	-0.28	-	360
Dec-25 4.00	0.17	-	-	-	20.58	-0.33	-	5
Dec-25 4.10	0.20	-	-	-	19.87	-0.38	-	590
Dec-25 5.00	0.78	-	-	-	15.40	-0.89	-	10
Dec-25 7.50	3.23	-	-	-	6.85	-0.99	-	5
Dec-25 8.50	4.21	-	-	-	3.43	-0.99	-	48
Dec-25 9.50	5.20	-	-	-	2.00	-0.99	-	50
Dec-25 10.00	5.70	-	-	-	2.00	-0.99	-	53
Dec-25 11.00	6.68	-	-	-	2.00	-0.99	-	52
Dec-25 12.00	7.67	-	-	-	2.00	-0.99	-	361
Dec-25 16.50	12.12	-	-	-	2.00	-0.99	-	38
Mar-26 7.75	3.44	-	-	-	7.96	-0.98	-	750

	Previous Close	1.72		29/04/25
	UNICAJA Close	1.70		29/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.03	-	-	-	29.86	-0.13	-	8

	Previous Close	96.40		29/04/25
	VIDRALA Close	96.00		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	19.65	-	-	-	29.75	0.98	-	1
Jun-25 109.51	0.08	-	-	-	18.10	0.03	-	5
Sep-25 88.00	10.51	-	-	-	23.55	0.76	-	1
Sep-25 92.00	7.55	-	-	-	21.85	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.28	-	-	-	28.05	-0.06	-	5
Jun-25 91.27	1.39	-	-	-	23.45	-0.26	-	3
Jun-25 95.83	2.85	-	-	-	21.16	-0.46	-	4
Dec-25 90.00	3.65	-	-	-	21.51	-0.31	-	5

	Previous Close	67.20		29/04/25
	VISCOFAN Close	62.60		29/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 64.94	0.28	1.00	1.00	1.00	18.95	0.20	1	-
May-25 68.88	-	-	-	-	15.67	-	-	1
Jun-25 61.01	2.69	-	-	-	20.15	0.66	-	5
Dec-25 66.00	2.06	-	-	-	17.54	0.38	-	1
Mar-26 42.00	20.67	-	-	-	23.38	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	0.51	-	-	-	21.56	-0.28	-	10
Jun-25 48.21	-	-	-	-	22.41	-	-	1
Jun-25 49.20	-	-	-	-	21.92	-	-	152
Jun-25 57.07	0.21	-	-	-	18.02	-0.10	-	1
Jun-25 59.04	0.48	-	-	-	17.04	-0.21	-	1
Jun-25 61.01	1.01	-	-	-	16.07	-0.37	-	1
Jul-25 56.00	0.28	0.26	0.26	0.26	18.57	-0.10	1	1
Jul-25 60.00	1.01	1.10	1.10	0.95	16.63	-0.31	3	3
Sep-25 52.00	0.29	-	-	-	21.10	-0.08	-	1
Sep-25 54.00	0.47	-	-	-	20.26	-0.12	-	1
Sep-25 60.00	1.68	-	-	-	17.73	-0.35	-	2
Dec-25 56.00	1.42	1.23	1.23	1.23	18.01	-0.25	1	1
Dec-25 60.00	2.72	-	-	-	16.82	-0.42	-	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.