Boletin

DAILY BULLETIN 04/23/24

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,990	-	-	7,990	-
MINI IBEX-35	2,805	257	411	3,473	0.63
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	1,801	27,786	1,747	31,334	15.90
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	67,415	-	-	67,415
MINI IBEX-35	2,840	76,455	93,969	173,264
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,275	-	-	5,275
BONO 10	-	-	-	-
ACCIONES	1,787,429	1,399,361	2,869,721	6,056,511
DIVIDENDOS	41,627	-	-	41,627

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	10,890.20		23/04/24
	IBEX - 35 Close	11,075.40		23/04/24

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	11,040.5	11,056	11,057	10,866	7,971	66,958
21-Jun-24	11,057.0	11,040	11,047	10,889	19	108
19-Jul-24	10,990.0	-	-	-	-	-
20-Sep-24	11,054.0	-	-	-	-	-
20-Dec-24	11,037.0	-	-	-	-	343
21-Mar-25	11,060.0	-	-	-	-	-
20-Jun-25	10,944.0	-	-	-	-	-
19-Sep-25	10,913.0	-	-	-	-	3
19-Dec-25	10,875.0	-	-	-	-	1
20-Mar-26	10,879.0	-	-	-	-	2
19-Jun-26	10,752.0	-	-	-	-	-
18-Sep-26	10,707.0	-	-	-	-	-
18-Dec-26	10,656.0	-	-	-	-	-
18-Jun-27	10,512.0	-	-	-	-	-
17-Dec-27	10,423.0	-	-	-	-	-
16-Jun-28	10,308.0	-	-	-	-	-
15-Dec-28	10,219.0	-	-	-	-	-

	Previous Close	-		23/04/24
	MINI IBEX-35 Close	-		23/04/24

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	11,093.0	-	-	-	-	-
03-May-24	11,026.0	-	-	-	-	-
10-May-24	11,035.0	-	-	-	-	-
17-May-24	11,040.5	11,050	11,060	10,870	2,779	2,796
21-Jun-24	11,057.0	11,055	11,060	10,955	26	43
19-Jul-24	10,990.0	-	-	-	-	-
20-Sep-24	11,054.0	-	-	-	-	-
20-Dec-24	11,037.0	-	-	-	-	1
21-Mar-25	11,060.0	-	-	-	-	-
20-Jun-25	10,944.0	-	-	-	-	-
19-Sep-25	10,913.0	-	-	-	-	-
19-Dec-25	10,875.0	-	-	-	-	-
20-Mar-26	10,879.0	-	-	-	-	-
19-Jun-26	10,752.0	-	-	-	-	-
18-Sep-26	10,707.0	-	-	-	-	-
18-Dec-26	10,656.0	-	-	-	-	-
18-Jun-27	10,512.0	-	-	-	-	-
17-Dec-27	10,423.0	-	-	-	-	-
16-Jun-28	10,308.0	-	-	-	-	-
15-Dec-28	10,219.0	-	-	-	-	-

	Previous Close	-		23/04/24
	MICRO IBEX-35 Close	-		23/04/24

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	11,040.5	-	-	-	-	-
21-Jun-24	11,057.0	-	-	-	-	-

	Previous Close	844.80		23/04/24
	IBEX BANCOS Close	860.10		23/04/24

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	855.5	-	-	-	-	-
21-Jun-24	859.0	-	-	-	-	-
19-Jul-24	861.0	-	-	-	-	-
20-Sep-24	866.0	-	-	-	-	-
20-Dec-24	857.0	-	-	-	-	-
21-Mar-25	863.0	-	-	-	-	-
20-Jun-25	839.0	-	-	-	-	-
19-Sep-25	844.0	-	-	-	-	-
19-Dec-25	834.0	-	-	-	-	-
20-Mar-26	838.0	-	-	-	-	-
19-Jun-26	814.0	-	-	-	-	-
18-Sep-26	819.0	-	-	-	-	-
18-Dec-26	808.0	-	-	-	-	-
18-Jun-27	788.0	-	-	-	-	-
17-Dec-27	783.0	-	-	-	-	-
16-Jun-28	764.0	-	-	-	-	-
15-Dec-28	759.0	-	-	-	-	-

	Previous Close	1,395.20		23/04/24
	IBEX ENERGIA Close	1,406.20		23/04/24

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1,409.9	-	-	-	-	-
21-Jun-24	1,415.0	-	-	-	-	-
19-Jul-24	1,374.0	-	-	-	-	-
20-Sep-24	1,380.0	-	-	-	-	-
20-Dec-24	1,388.0	-	-	-	-	-
21-Mar-25	1,371.0	-	-	-	-	-
20-Jun-25	1,380.0	-	-	-	-	-
19-Sep-25	1,345.0	-	-	-	-	-
19-Dec-25	1,350.0	-	-	-	-	-
20-Mar-26	1,330.0	-	-	-	-	-
19-Jun-26	1,337.0	-	-	-	-	-
18-Sep-26	1,299.0	-	-	-	-	-
18-Dec-26	1,306.0	-	-	-	-	-
18-Jun-27	1,289.0	-	-	-	-	-
17-Dec-27	1,258.0	-	-	-	-	-
16-Jun-28	1,240.0	-	-	-	-	-
15-Dec-28	1,210.0	-	-	-	-	-

	Previous Close	160.40		23/04/24
	IBEX - 35 Impacto DIV Close	160.40		23/04/24

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	239.0	-	-	-	-	-
21-Jun-24	262.0	-	-	-	-	-
19-Jul-24	364.0	-	-	-	-	-
20-Dec-24	483.0	-	-	-	-	2,075
19-Dec-25	480.0	-	-	-	-	2,550
18-Dec-26	463.0	-	-	-	-	550
17-Dec-27	447.0	-	-	-	-	50
15-Dec-28	434.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	107.20		23/04/24
	ACCIONA Close	108.70		23/04/24

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	108.99	-	-	-	-	-
21-Jun-24	109.41	109.50	109.50	107.34	25	256
19-Jul-24	104.87	-	-	-	-	-
20-Sep-24	105.51	-	-	-	-	-
20-Dec-24	106.38	-	-	-	-	-
21-Mar-25	107.20	-	-	-	-	-
20-Jun-25	108.02	-	-	-	-	-
19-Sep-25	103.82	-	-	-	-	-
19-Dec-25	104.49	-	-	-	-	-
20-Mar-26	105.13	-	-	-	-	-
19-Jun-26	105.78	-	-	-	-	-
18-Sep-26	101.31	-	-	-	-	-
18-Dec-26	101.91	-	-	-	-	-
18-Jun-27	103.05	-	-	-	-	-
17-Dec-27	98.99	-	-	-	-	-
16-Jun-28	100.09	-	-	-	-	-
15-Dec-28	95.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	108.99	-	-	-	-	-
21-Jun-24	109.41	-	-	-	-	-
19-Jul-24	104.87	-	-	-	-	-
20-Sep-24	105.51	-	-	-	-	-
20-Dec-24	106.38	-	-	-	-	-
21-Mar-25	107.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	108.70	-	-	-	-	-

	Previous Close	19.35		23/04/24
	ACCIONA ENERGIA Close	19.39		23/04/24

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	19.44	-	-	-	-	-
21-Jun-24	19.04	-	-	-	-	30
19-Jul-24	19.09	-	-	-	-	-
20-Sep-24	19.21	-	-	-	-	-
20-Dec-24	19.37	-	-	-	-	-
21-Mar-25	19.52	-	-	-	-	-
20-Jun-25	19.19	-	-	-	-	-
19-Sep-25	19.32	-	-	-	-	-
19-Dec-25	19.44	-	-	-	-	-
20-Mar-26	19.56	-	-	-	-	-
19-Jun-26	19.20	-	-	-	-	-
18-Sep-26	19.32	-	-	-	-	-
18-Dec-26	19.44	-	-	-	-	-
18-Jun-27	19.18	-	-	-	-	-
17-Dec-27	19.41	-	-	-	-	-
16-Jun-28	19.15	-	-	-	-	-
15-Dec-28	19.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	19.44	-	-	-	-	-
21-Jun-24	19.04	-	-	-	-	-
19-Jul-24	19.09	-	-	-	-	-
20-Sep-24	19.21	-	-	-	-	-
20-Dec-24	19.37	-	-	-	-	-
21-Mar-25	19.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.39	-	-	-	-	-

	Previous Close	9.97		23/04/24
	ACERINOX Close	9.88		23/04/24

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.91	-	-	-	-	-
21-Jun-24	9.94	9.97	9.97	9.97	2	5
19-Jul-24	9.66	-	-	-	-	-
20-Sep-24	9.72	-	-	-	-	-
20-Dec-24	9.80	-	-	-	-	-
21-Mar-25	9.57	-	-	-	-	-
20-Jun-25	9.64	-	-	-	-	-
19-Sep-25	9.39	-	-	-	-	-
19-Dec-25	9.45	-	-	-	-	-
20-Mar-26	9.20	-	-	-	-	-
19-Jun-26	9.26	-	-	-	-	-
18-Sep-26	9.00	-	-	-	-	-
18-Dec-26	9.05	-	-	-	-	-
18-Jun-27	8.84	-	-	-	-	-
17-Dec-27	8.63	-	-	-	-	-
16-Jun-28	8.41	-	-	-	-	-
15-Dec-28	8.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.91	-	-	-	-	-
21-Jun-24	9.94	-	-	-	-	-
19-Jul-24	9.66	-	-	-	-	-
20-Sep-24	9.72	-	-	-	-	-
20-Dec-24	9.80	-	-	-	-	-
21-Mar-25	9.57	-	-	-	-	-

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

	Previous Close	38.46		23/04/24
	ACS Close	38.48		23/04/24

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	38.58	-	-	-	-	-
21-Jun-24	38.73	-	-	-	-	12
19-Jul-24	37.31	-	-	-	-	-
20-Sep-24	37.54	-	-	-	-	-
20-Dec-24	37.85	-	-	-	-	-
21-Mar-25	37.67	-	-	-	-	-
20-Jun-25	37.95	-	-	-	-	-
19-Sep-25	36.67	-	-	-	-	-
19-Dec-25	36.91	-	-	-	-	-
20-Mar-26	36.66	-	-	-	-	-
19-Jun-26	36.89	-	-	-	-	-
18-Sep-26	35.58	-	-	-	-	-
18-Dec-26	35.79	-	-	-	-	-
18-Jun-27	35.71	-	-	-	-	-
17-Dec-27	34.58	-	-	-	-	-
16-Jun-28	34.48	-	-	-	-	-
15-Dec-28	33.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	38.58	-	-	-	-	-
21-Jun-24	38.73	-	-	-	-	-
19-Jul-24	37.31	-	-	-	-	-
20-Sep-24	37.54	-	-	-	-	-
20-Dec-24	37.85	-	-	-	-	-
21-Mar-25	37.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.48	-	-	-	-	-

	Previous Close	172.40		23/04/24
	AENA Close	175.80		23/04/24

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	168.59	-	-	-	-	-
21-Jun-24	169.24	169.22	169.22	169.12	6	312
19-Jul-24	169.74	-	-	-	-	-
20-Sep-24	170.77	-	-	-	-	-
20-Dec-24	172.20	-	-	-	-	-
21-Mar-25	173.53	-	-	-	-	-
20-Jun-25	166.50	-	-	-	-	-
19-Sep-25	167.64	-	-	-	-	-
19-Dec-25	168.72	-	-	-	-	-
20-Mar-26	169.76	-	-	-	-	-
19-Jun-26	161.87	-	-	-	-	-
18-Sep-26	162.87	-	-	-	-	-
18-Dec-26	163.84	-	-	-	-	-
18-Jun-27	156.64	-	-	-	-	-
17-Dec-27	158.45	-	-	-	-	-
16-Jun-28	151.07	-	-	-	-	-
15-Dec-28	152.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	168.59	-	-	-	-	-
21-Jun-24	169.24	-	-	-	-	-
19-Jul-24	169.74	-	-	-	-	-
20-Sep-24	170.77	-	-	-	-	-
20-Dec-24	172.20	-	-	-	-	-
21-Mar-25	173.53	-	-	-	-	-

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

	Previous Close	8.24		23/04/24
	ALMIRALL Close	8.36		23/04/24

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	8.38	-	-	-	-	-
21-Jun-24	8.22	-	-	-	-	-
19-Jul-24	8.25	-	-	-	-	-
20-Sep-24	8.30	-	-	-	-	-
20-Dec-24	8.37	-	-	-	-	-
21-Mar-25	8.43	-	-	-	-	-
20-Jun-25	8.31	-	-	-	-	-
19-Sep-25	8.36	-	-	-	-	-
19-Dec-25	8.42	-	-	-	-	-
20-Mar-26	8.47	-	-	-	-	-
19-Jun-26	8.32	-	-	-	-	-
18-Sep-26	8.38	-	-	-	-	-
18-Dec-26	8.43	-	-	-	-	-
18-Jun-27	8.32	-	-	-	-	-
17-Dec-27	8.42	-	-	-	-	-
16-Jun-28	8.31	-	-	-	-	-
15-Dec-28	8.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	8.38	-	-	-	-	-
21-Jun-24	8.22	-	-	-	-	-
19-Jul-24	8.25	-	-	-	-	-
20-Sep-24	8.30	-	-	-	-	-
20-Dec-24	8.37	-	-	-	-	-
21-Mar-25	8.43	-	-	-	-	-

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

	Previous Close	57.74		23/04/24
	AMADEUS Close	59.00		23/04/24

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	59.16	-	-	-	-	-
21-Jun-24	59.38	59.33	59.33	59.00	11	41
19-Jul-24	58.76	-	-	-	-	-
20-Sep-24	59.12	-	-	-	-	-
20-Dec-24	59.61	-	-	-	-	-
21-Mar-25	59.55	-	-	-	-	-
20-Jun-25	60.01	-	-	-	-	-
19-Sep-25	59.52	-	-	-	-	-
19-Dec-25	59.91	-	-	-	-	-
20-Mar-26	59.71	-	-	-	-	-
19-Jun-26	60.08	-	-	-	-	-
18-Sep-26	59.48	-	-	-	-	-
18-Dec-26	59.84	-	-	-	-	-
18-Jun-27	59.92	-	-	-	-	-
17-Dec-27	59.51	-	-	-	-	-
16-Jun-28	59.45	-	-	-	-	-
15-Dec-28	59.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	59.16	-	-	-	-	-
21-Jun-24	59.38	-	-	-	-	-
19-Jul-24	58.76	-	-	-	-	-
20-Sep-24	59.12	-	-	-	-	-
20-Dec-24	59.61	-	-	-	-	-
21-Mar-25	59.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.00	-	-	-	-	-

	Previous Close	11.52		23/04/24
	APPLUS SERVICES Close	11.54		23/04/24

FUTURES APPLUS SERVICES

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Jun-24	11.61	-	-	-	-	-
20-Sep-24	11.72	-	-	-	-	-
20-Dec-24	11.82	-	-	-	-	-
21-Mar-25	11.91	-	-	-	-	-
20-Jun-25	12.00	-	-	-	-	-
19-Sep-25	12.08	-	-	-	-	-
19-Dec-25	12.16	-	-	-	-	-
20-Mar-26	12.24	-	-	-	-	-
19-Jun-26	12.31	-	-	-	-	-
18-Dec-26	12.47	-	-	-	-	-
18-Jun-27	12.61	-	-	-	-	-
17-Dec-27	12.76	-	-	-	-	-
16-Jun-28	12.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Jun-24	11.61	-	-	-	-	-
20-Sep-24	11.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.54	-	-	-	-	-

	Previous Close	24.12		23/04/24
	ARCELORMITTAL Close	23.50		23/04/24

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	23.37	-	-	-	-	-
21-Jun-24	23.45	23.50	23.50	23.50	10	12
19-Jul-24	23.52	-	-	-	-	-
20-Sep-24	23.67	-	-	-	-	-
20-Dec-24	23.67	-	-	-	-	-
21-Mar-25	23.85	-	-	-	-	-
20-Jun-25	23.83	-	-	-	-	-
19-Sep-25	24.00	-	-	-	-	-
19-Dec-25	23.96	-	-	-	-	-
20-Mar-26	24.11	-	-	-	-	-
19-Jun-26	24.06	-	-	-	-	-
18-Sep-26	24.21	-	-	-	-	-
18-Dec-26	24.16	-	-	-	-	-
18-Jun-27	24.24	-	-	-	-	-
17-Dec-27	24.33	-	-	-	-	-
16-Jun-28	24.41	-	-	-	-	-
15-Dec-28	24.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	23.37	-	-	-	-	-
21-Jun-24	23.45	-	-	-	-	-
19-Jul-24	23.52	-	-	-	-	-
20-Sep-24	23.67	-	-	-	-	-
20-Dec-24	23.67	-	-	-	-	-
21-Mar-25	23.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.50	-	-	-	-	-

	Previous Close	4.52		23/04/24
	ATRESMEDIA Close	4.57		23/04/24

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.58	-	-	-	-	-
21-Jun-24	4.35	-	-	-	-	-
19-Jul-24	4.37	-	-	-	-	-
20-Sep-24	4.39	-	-	-	-	-
20-Dec-24	4.25	-	-	-	-	-
21-Mar-25	4.28	-	-	-	-	-
20-Jun-25	4.10	-	-	-	-	-
19-Sep-25	4.12	-	-	-	-	-
19-Dec-25	3.97	-	-	-	-	-
20-Mar-26	3.99	-	-	-	-	-
19-Jun-26	3.78	-	-	-	-	-
18-Sep-26	3.80	-	-	-	-	-
18-Dec-26	3.64	-	-	-	-	-
18-Jun-27	3.42	-	-	-	-	-
17-Dec-27	3.28	-	-	-	-	-
16-Jun-28	3.04	-	-	-	-	-
15-Dec-28	2.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.58	-	-	-	-	-
21-Jun-24	4.35	-	-	-	-	-
19-Jul-24	4.37	-	-	-	-	-
20-Sep-24	4.39	-	-	-	-	-
20-Dec-24	4.25	-	-	-	-	-
21-Mar-25	4.28	-	-	-	-	-

	Previous Close	1.77		23/04/24
	AUDAX RENOV Close	1.77		23/04/24

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.77	-	-	-	-	-

	Previous Close	32.00		23/04/24
	AUXIL. FF.CC Close	32.00		23/04/24

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.00	-	-	-	-	-

	Previous Close	1.49		23/04/24
	B.SABADELL Close	1.52		23/04/24

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1.52	-	-	-	-	-
21-Jun-24	1.53	-	-	-	-	-
19-Jul-24	1.53	-	-	-	-	-
20-Sep-24	1.54	-	-	-	-	-
20-Dec-24	1.56	-	-	-	-	-
21-Mar-25	1.54	-	-	-	-	-
20-Jun-25	1.52	-	-	-	-	-
19-Sep-25	1.53	-	-	-	-	-
19-Dec-25	1.54	-	-	-	-	-
20-Mar-26	1.52	-	-	-	-	-
19-Jun-26	1.49	-	-	-	-	-
18-Sep-26	1.50	-	-	-	-	-
18-Dec-26	1.51	-	-	-	-	-
18-Jun-27	1.47	-	-	-	-	-
17-Dec-27	1.48	-	-	-	-	-
16-Jun-28	1.44	-	-	-	-	-
15-Dec-28	1.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1.52	-	-	-	-	-
21-Jun-24	1.53	-	-	-	-	-
19-Jul-24	1.53	-	-	-	-	-
20-Sep-24	1.54	-	-	-	-	-
20-Dec-24	1.56	-	-	-	-	-
21-Mar-25	1.54	-	-	-	-	-

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

	Previous Close	7.27		23/04/24
	BANKINTER Close	7.26		23/04/24

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	7.28	-	-	-	-	-
21-Jun-24	7.31	7.29	7.29	7.29	10	24
19-Jul-24	7.23	-	-	-	-	-
20-Sep-24	7.28	-	-	-	-	-
20-Dec-24	7.22	-	-	-	-	-
21-Mar-25	7.15	-	-	-	-	-
20-Jun-25	7.07	-	-	-	-	-
19-Sep-25	7.01	-	-	-	-	-
19-Dec-25	6.95	-	-	-	-	-
20-Mar-26	6.89	-	-	-	-	-
19-Jun-26	6.81	-	-	-	-	-
18-Sep-26	6.75	-	-	-	-	-
18-Dec-26	6.68	-	-	-	-	-
18-Jun-27	6.49	-	-	-	-	-
17-Dec-27	6.35	-	-	-	-	-
16-Jun-28	6.15	-	-	-	-	-
15-Dec-28	6.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	7.28	-	-	-	-	-
21-Jun-24	7.31	-	-	-	-	-
19-Jul-24	7.23	-	-	-	-	-
20-Sep-24	7.28	-	-	-	-	-
20-Dec-24	7.22	-	-	-	-	-
21-Mar-25	7.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.26	-	-	-	-	-

	Previous Close	10.43		23/04/24
	BBVA Close	10.66		23/04/24

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	10.66	-	-	-	-	-
03-May-24	10.67	-	-	-	-	-
10-May-24	10.68	-	-	-	-	-
17-May-24	10.69	-	-	-	-	-
21-Jun-24	10.73	10.72	10.72	10.62	12	27,837
19-Jul-24	10.76	-	-	-	-	-
20-Sep-24	10.83	-	-	-	-	-
20-Dec-24	10.72	-	-	-	-	10,000
21-Mar-25	10.80	-	-	-	-	-
20-Jun-25	10.47	-	-	-	-	-
19-Sep-25	10.54	-	-	-	-	-
19-Dec-25	10.42	-	-	-	-	-
20-Mar-26	10.48	-	-	-	-	-
19-Jun-26	10.15	-	-	-	-	-
18-Sep-26	10.21	-	-	-	-	-
18-Dec-26	10.09	-	-	-	-	-
18-Jun-27	9.82	-	-	-	-	-
17-Dec-27	9.75	-	-	-	-	-
16-Jun-28	9.48	-	-	-	-	-
15-Dec-28	9.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	10.69	-	-	-	-	-
21-Jun-24	10.73	-	-	-	-	6,911
19-Jul-24	10.76	-	-	-	-	-
20-Sep-24	10.83	-	-	-	-	-
20-Dec-24	10.72	-	-	-	-	-
21-Mar-25	10.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.66	-	-	-	-	-

	Previous Close	4.86		23/04/24
	CAIXABANK Close	4.94		23/04/24

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.96	-	-	-	-	-
21-Jun-24	4.98	-	-	-	-	131
19-Jul-24	4.99	-	-	-	-	-
20-Sep-24	5.02	-	-	-	-	-
20-Dec-24	4.95	-	-	-	-	-
21-Mar-25	4.99	-	-	-	-	-
20-Jun-25	4.73	-	-	-	-	-
19-Sep-25	4.76	-	-	-	-	-
19-Dec-25	4.69	-	-	-	-	-
20-Mar-26	4.71	-	-	-	-	-
19-Jun-26	4.46	-	-	-	-	-
18-Sep-26	4.49	-	-	-	-	-
18-Dec-26	4.41	-	-	-	-	-
18-Jun-27	4.20	-	-	-	-	-
17-Dec-27	4.15	-	-	-	-	-
16-Jun-28	3.93	-	-	-	-	-
15-Dec-28	3.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.96	-	-	-	-	-
21-Jun-24	4.98	-	-	-	-	1,250
19-Jul-24	4.99	-	-	-	-	-
20-Sep-24	5.02	-	-	-	-	-
20-Dec-24	4.95	-	-	-	-	-
21-Mar-25	4.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.94	-	-	-	-	-

	Previous Close	31.07		23/04/24
	CELLNEX Close	31.84		23/04/24

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	31.92	-	-	-	-	-
21-Jun-24	32.03	31.65	31.80	31.65	20	650
19-Jul-24	32.12	-	-	-	-	-
20-Sep-24	32.32	-	-	-	-	-
20-Dec-24	32.55	-	-	-	-	-
21-Mar-25	32.80	-	-	-	-	-
20-Jun-25	33.03	-	-	-	-	-
19-Sep-25	33.26	-	-	-	-	-
19-Dec-25	33.43	-	-	-	-	-
20-Mar-26	33.64	-	-	-	-	-
19-Jun-26	33.82	-	-	-	-	-
18-Sep-26	34.04	-	-	-	-	-
18-Dec-26	33.75	-	-	-	-	-
18-Jun-27	33.92	-	-	-	-	-
17-Dec-27	34.27	-	-	-	-	-
16-Jun-28	34.64	-	-	-	-	-
15-Dec-28	34.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	31.92	-	-	-	-	-
21-Jun-24	32.03	-	-	-	-	-
19-Jul-24	32.12	-	-	-	-	-
20-Sep-24	32.32	-	-	-	-	-
20-Dec-24	32.55	-	-	-	-	-
21-Mar-25	32.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.84	-	-	-	-	-

	Previous Close	25.85		23/04/24
	CIE AUTOMOTIVE Close	25.95		23/04/24

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	26.02	-	-	-	-	-
21-Jun-24	26.12	-	-	-	-	-
19-Jul-24	25.75	-	-	-	-	-
20-Sep-24	25.90	-	-	-	-	-
20-Dec-24	26.12	-	-	-	-	-
21-Mar-25	25.81	-	-	-	-	-
20-Jun-25	26.01	-	-	-	-	-
19-Sep-25	25.69	-	-	-	-	-
19-Dec-25	25.85	-	-	-	-	-
20-Mar-26	25.46	-	-	-	-	-
19-Jun-26	25.61	-	-	-	-	-
18-Sep-26	25.22	-	-	-	-	-
18-Dec-26	25.37	-	-	-	-	-
18-Jun-27	25.08	-	-	-	-	-
17-Dec-27	24.80	-	-	-	-	-
16-Jun-28	24.46	-	-	-	-	-
15-Dec-28	24.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	26.02	-	-	-	-	-
21-Jun-24	26.12	-	-	-	-	-
19-Jul-24	25.75	-	-	-	-	-
20-Sep-24	25.90	-	-	-	-	-
20-Dec-24	26.12	-	-	-	-	-
21-Mar-25	25.81	-	-	-	-	-

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

	Previous Close	5.51		23/04/24
	COLONIAL Close	5.54		23/04/24

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	5.55	-	-	-	-	-
21-Jun-24	5.57	-	-	-	-	-
19-Jul-24	5.32	-	-	-	-	-
20-Sep-24	5.35	-	-	-	-	-
20-Dec-24	5.39	-	-	-	-	-
21-Mar-25	5.44	-	-	-	-	-
20-Jun-25	5.48	-	-	-	-	-
19-Sep-25	5.24	-	-	-	-	-
19-Dec-25	5.27	-	-	-	-	-
20-Mar-26	5.30	-	-	-	-	-
19-Jun-26	5.34	-	-	-	-	-
18-Sep-26	5.08	-	-	-	-	-
18-Dec-26	5.11	-	-	-	-	-
18-Jun-27	5.16	-	-	-	-	-
17-Dec-27	4.93	-	-	-	-	-
16-Jun-28	4.98	-	-	-	-	-
15-Dec-28	4.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	5.55	-	-	-	-	-
21-Jun-24	5.57	-	-	-	-	-
19-Jul-24	5.32	-	-	-	-	-
20-Sep-24	5.35	-	-	-	-	-
20-Dec-24	5.39	-	-	-	-	-
21-Mar-25	5.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.54	-	-	-	-	-

	Previous Close	0.55		23/04/24
	D. FELGUERA Close	0.55		23/04/24

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.55	-	-	-	-	-

	Previous Close	15.92		23/04/24
	EBRO FOODS Close	15.96		23/04/24

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	16.00	-	-	-	-	-
21-Jun-24	16.06	-	-	-	-	-
19-Jul-24	15.89	-	-	-	-	-
20-Sep-24	15.99	-	-	-	-	-
20-Dec-24	15.90	-	-	-	-	-
21-Mar-25	16.02	-	-	-	-	-
20-Jun-25	15.95	-	-	-	-	-
19-Sep-25	15.87	-	-	-	-	-
19-Dec-25	15.78	-	-	-	-	-
20-Mar-26	15.88	-	-	-	-	-
19-Jun-26	15.78	-	-	-	-	-
18-Sep-26	15.69	-	-	-	-	-
18-Dec-26	15.60	-	-	-	-	-
18-Jun-27	15.57	-	-	-	-	-
17-Dec-27	15.35	-	-	-	-	-
16-Jun-28	15.32	-	-	-	-	-
15-Dec-28	15.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	16.00	-	-	-	-	-
21-Jun-24	16.06	-	-	-	-	-
19-Jul-24	15.89	-	-	-	-	-
20-Sep-24	15.99	-	-	-	-	-
20-Dec-24	15.90	-	-	-	-	-
21-Mar-25	16.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.96	-	-	-	-	-

	Previous Close	13.87		23/04/24
	ENAGAS Close	13.88		23/04/24

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	13.92	-	-	-	-	-
21-Jun-24	13.97	-	-	-	-	16
19-Jul-24	12.97	-	-	-	-	-
20-Sep-24	13.04	-	-	-	-	-
20-Dec-24	12.75	-	-	-	-	-
21-Mar-25	12.85	-	-	-	-	-
20-Jun-25	12.95	-	-	-	-	-
19-Sep-25	12.43	-	-	-	-	-
19-Dec-25	12.11	-	-	-	-	-
20-Mar-26	12.18	-	-	-	-	-
19-Jun-26	12.26	-	-	-	-	-
18-Sep-26	11.73	-	-	-	-	-
18-Dec-26	11.80	-	-	-	-	-
18-Jun-27	11.52	-	-	-	-	-
17-Dec-27	11.05	-	-	-	-	-
16-Jun-28	10.66	-	-	-	-	-
15-Dec-28	10.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	13.92	-	-	-	-	-
21-Jun-24	13.97	-	-	-	-	-
19-Jul-24	12.97	-	-	-	-	-
20-Sep-24	13.04	-	-	-	-	-
20-Dec-24	12.75	-	-	-	-	-
21-Mar-25	12.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.88	-	-	-	-	-

	Previous Close	3.20		23/04/24
	ENCE Close	3.39		23/04/24

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	3.39	-	-	-	-	-
21-Jun-24	3.41	-	-	-	-	-
19-Jul-24	3.42	-	-	-	-	-
20-Sep-24	3.44	-	-	-	-	-
20-Dec-24	3.43	-	-	-	-	-
21-Mar-25	3.45	-	-	-	-	-
20-Jun-25	3.44	-	-	-	-	-
19-Sep-25	3.43	-	-	-	-	-
19-Dec-25	3.41	-	-	-	-	-
20-Mar-26	3.43	-	-	-	-	-
19-Jun-26	3.40	-	-	-	-	-
18-Sep-26	3.36	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-
18-Jun-27	3.30	-	-	-	-	-
17-Dec-27	3.15	-	-	-	-	-
16-Jun-28	3.10	-	-	-	-	-
15-Dec-28	2.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	3.39	-	-	-	-	-
21-Jun-24	3.41	-	-	-	-	-
19-Jul-24	3.42	-	-	-	-	-
20-Sep-24	3.44	-	-	-	-	-
20-Dec-24	3.43	-	-	-	-	-
21-Mar-25	3.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.39	-	-	-	-	-

	Previous Close	17.15		23/04/24
	ENDESA Close	17.24		23/04/24

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	17.28	-	-	-	-	-
21-Jun-24	17.35	17.26	17.29	17.26	20	37
19-Jul-24	16.90	-	-	-	-	-
20-Sep-24	17.00	-	-	-	-	-
20-Dec-24	17.14	-	-	-	-	-
21-Mar-25	16.72	-	-	-	-	-
20-Jun-25	16.84	-	-	-	-	-
19-Sep-25	16.41	-	-	-	-	-
19-Dec-25	16.51	-	-	-	-	-
20-Mar-26	15.96	-	-	-	-	-
19-Jun-26	16.05	-	-	-	-	-
18-Sep-26	15.50	-	-	-	-	-
18-Dec-26	15.59	-	-	-	-	-
18-Jun-27	15.00	-	-	-	-	-
17-Dec-27	14.41	-	-	-	-	-
16-Jun-28	13.81	-	-	-	-	-
15-Dec-28	13.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	17.28	-	-	-	-	-
21-Jun-24	17.35	-	-	-	-	-
19-Jul-24	16.90	-	-	-	-	-
20-Sep-24	17.00	-	-	-	-	-
20-Dec-24	17.14	-	-	-	-	-
21-Mar-25	16.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.24	-	-	-	-	-

	Previous Close	3.18		23/04/24
	FAES Close	3.29		23/04/24

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.29	-	-	-	-	-

	Previous Close	12.54		23/04/24
	FCC Close	12.74		23/04/24

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	12.77	-	-	-	-	-
21-Jun-24	12.82	-	-	-	-	-
19-Jul-24	12.35	-	-	-	-	-
20-Sep-24	12.42	-	-	-	-	-
20-Dec-24	12.53	-	-	-	-	-
21-Mar-25	12.62	-	-	-	-	-
20-Jun-25	12.72	-	-	-	-	-
19-Sep-25	12.27	-	-	-	-	-
19-Dec-25	12.35	-	-	-	-	-
20-Mar-26	12.43	-	-	-	-	-
19-Jun-26	12.51	-	-	-	-	-
18-Sep-26	12.04	-	-	-	-	-
18-Dec-26	12.11	-	-	-	-	-
18-Jun-27	12.25	-	-	-	-	-
17-Dec-27	11.83	-	-	-	-	-
16-Jun-28	11.97	-	-	-	-	-
15-Dec-28	11.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	12.77	-	-	-	-	-
21-Jun-24	12.82	-	-	-	-	-
19-Jul-24	12.35	-	-	-	-	-
20-Sep-24	12.42	-	-	-	-	-
20-Dec-24	12.53	-	-	-	-	-
21-Mar-25	12.62	-	-	-	-	-

	Previous Close	33.60		23/04/24
	FERROVIAL Close	34.20		23/04/24

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	34.29	-	-	-	-	-
21-Jun-24	34.42	-	-	-	-	110
19-Jul-24	34.28	-	-	-	-	-
20-Sep-24	34.49	-	-	-	-	-
20-Dec-24	34.39	-	-	-	-	-
21-Mar-25	34.65	-	-	-	-	-
20-Jun-25	34.91	-	-	-	-	-
19-Sep-25	34.90	-	-	-	-	-
19-Dec-25	34.73	-	-	-	-	-
20-Mar-26	34.95	-	-	-	-	-
19-Jun-26	35.16	-	-	-	-	-
18-Sep-26	35.12	-	-	-	-	-
18-Dec-26	34.94	-	-	-	-	-
18-Jun-27	35.33	-	-	-	-	-
17-Dec-27	35.09	-	-	-	-	-
16-Jun-28	35.48	-	-	-	-	-
15-Dec-28	35.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	34.29	-	-	-	-	-
21-Jun-24	34.42	-	-	-	-	-
19-Jul-24	34.28	-	-	-	-	-
20-Sep-24	34.49	-	-	-	-	-
20-Dec-24	34.39	-	-	-	-	-
21-Mar-25	34.65	-	-	-	-	-
31-Dec-99	34.20	-	-	-	-	-

	Previous Close	19.35		23/04/24
	FLUIDRA Close	19.95		23/04/24

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	20.00	-	-	-	-	-
21-Jun-24	20.08	-	-	-	-	-
19-Jul-24	19.84	-	-	-	-	-
20-Sep-24	19.96	-	-	-	-	-
20-Dec-24	19.87	-	-	-	-	-
21-Mar-25	20.03	-	-	-	-	-
20-Jun-25	20.18	-	-	-	-	-
19-Sep-25	20.03	-	-	-	-	-
19-Dec-25	19.87	-	-	-	-	-
20-Mar-26	19.99	-	-	-	-	-
19-Jun-26	20.11	-	-	-	-	-
18-Sep-26	19.91	-	-	-	-	-
18-Dec-26	19.70	-	-	-	-	-
18-Jun-27	19.92	-	-	-	-	-
17-Dec-27	19.43	-	-	-	-	-
16-Jun-28	19.64	-	-	-	-	-
15-Dec-28	19.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	20.00	-	-	-	-	-
21-Jun-24	20.08	-	-	-	-	-
19-Jul-24	19.84	-	-	-	-	-
20-Sep-24	19.96	-	-	-	-	-
20-Dec-24	19.87	-	-	-	-	-
21-Mar-25	20.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.95	-	-	-	-	-

	Previous Close	35.10		23/04/24
	G.CATALANA O Close	35.45		23/04/24

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.45	-	-	-	-	-

	Previous Close	2.82		23/04/24
	GESTAMP Close	2.81		23/04/24

FUTURES GESTAMP

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

	Previous Close	25.85		23/04/24
	GRENERGY Close	26.40		23/04/24

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.40	-	-	-	-	-

	Previous Close	8.23		23/04/24
	GRIFOLS Close	8.66		23/04/24

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	8.68	-	-	-	-	-
21-Jun-24	8.71	8.66	8.66	8.60	11	479
19-Jul-24	8.74	-	-	-	-	-
20-Sep-24	8.79	-	-	-	-	-
20-Dec-24	8.87	-	-	-	-	-
21-Mar-25	8.94	-	-	-	-	-
20-Jun-25	9.00	-	-	-	-	-
19-Sep-25	9.07	-	-	-	-	-
19-Dec-25	9.12	-	-	-	-	-
20-Mar-26	9.18	-	-	-	-	-
19-Jun-26	9.24	-	-	-	-	-
18-Sep-26	9.30	-	-	-	-	-
18-Dec-26	9.26	-	-	-	-	-
18-Jun-27	9.26	-	-	-	-	-
17-Dec-27	9.37	-	-	-	-	-
16-Jun-28	9.28	-	-	-	-	-
15-Dec-28	9.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	8.68	-	-	-	-	-
21-Jun-24	8.71	-	-	-	-	-
19-Jul-24	8.74	-	-	-	-	-
20-Sep-24	8.79	-	-	-	-	-
20-Dec-24	8.87	-	-	-	-	-
21-Mar-25	8.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.66	-	-	-	-	-

	Previous Close	5.89		23/04/24
	GRIFOLS B Close	6.09		23/04/24

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.09	-	-	-	-	-

	Previous Close	2.03		23/04/24
	IAG Close	2.05		23/04/24

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	2.06	-	-	-	-	-
21-Jun-24	2.06	-	-	-	-	159
19-Jul-24	2.07	-	-	-	-	-
20-Sep-24	2.08	-	-	-	-	-
20-Dec-24	2.10	-	-	-	-	-
21-Mar-25	2.12	-	-	-	-	-
20-Jun-25	2.13	-	-	-	-	-
19-Sep-25	2.15	-	-	-	-	-
19-Dec-25	2.12	-	-	-	-	-
20-Mar-26	2.13	-	-	-	-	-
19-Jun-26	2.14	-	-	-	-	-
18-Sep-26	2.11	-	-	-	-	-
18-Dec-26	2.08	-	-	-	-	-
18-Jun-27	2.10	-	-	-	-	-
17-Dec-27	2.04	-	-	-	-	-
16-Jun-28	2.06	-	-	-	-	-
15-Dec-28	2.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	2.06	-	-	-	-	-
21-Jun-24	2.06	-	-	-	-	-
19-Jul-24	2.07	-	-	-	-	-
20-Sep-24	2.08	-	-	-	-	-
20-Dec-24	2.10	-	-	-	-	-
21-Mar-25	2.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.05	-	-	-	-	-

	Previous Close	11.45		23/04/24
	IBERDROLA Close	11.54		23/04/24

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	11.54	-	-	-	-	-
03-May-24	11.55	-	-	-	-	-
10-May-24	11.56	-	-	-	-	-
17-May-24	11.57	-	-	-	-	-
21-Jun-24	11.61	-	-	-	-	4,597
19-Jul-24	11.30	-	-	-	-	-
20-Sep-24	11.37	-	-	-	-	-
20-Dec-24	11.46	-	-	-	-	-
21-Mar-25	11.33	-	-	-	-	-
20-Jun-25	11.42	-	-	-	-	-
19-Sep-25	11.14	-	-	-	-	-
19-Dec-25	11.21	-	-	-	-	-
20-Mar-26	11.06	-	-	-	-	-
19-Jun-26	11.13	-	-	-	-	-
18-Sep-26	10.85	-	-	-	-	-
18-Dec-26	10.91	-	-	-	-	-
18-Jun-27	10.82	-	-	-	-	-
17-Dec-27	10.60	-	-	-	-	-
16-Jun-28	10.52	-	-	-	-	-
15-Dec-28	10.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	11.57	-	-	-	-	-
21-Jun-24	11.61	-	-	-	-	-
19-Jul-24	11.30	-	-	-	-	-
20-Sep-24	11.37	-	-	-	-	-
20-Dec-24	11.46	-	-	-	-	-
21-Mar-25	11.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.54	-	-	-	-	-

	Previous Close	44.65		23/04/24
	INDITEX Close	46.03		23/04/24

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	46.05	-	-	-	-	-
03-May-24	45.31	-	-	-	-	-
10-May-24	45.35	-	-	-	-	-
17-May-24	45.38	-	-	-	-	-
21-Jun-24	45.55	45.55	45.55	45.14	52	1,096
19-Jul-24	45.69	-	-	-	-	-
20-Sep-24	45.97	-	-	-	-	-
20-Dec-24	46.08	-	-	-	-	-
21-Mar-25	46.43	-	-	-	-	-
20-Jun-25	46.01	-	-	-	-	-
19-Sep-25	46.33	-	-	-	-	-
19-Dec-25	46.36	-	-	-	-	-
20-Mar-26	46.65	-	-	-	-	-
19-Jun-26	46.20	-	-	-	-	-
18-Sep-26	46.49	-	-	-	-	-
18-Dec-26	46.51	-	-	-	-	-
18-Jun-27	46.35	-	-	-	-	-
17-Dec-27	46.66	-	-	-	-	-
16-Jun-28	46.50	-	-	-	-	-
15-Dec-28	46.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	45.38	-	-	-	-	-
21-Jun-24	45.55	-	-	-	-	-
19-Jul-24	45.69	-	-	-	-	-
20-Sep-24	45.97	-	-	-	-	-
20-Dec-24	46.08	-	-	-	-	-
21-Mar-25	46.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.03	-	-	-	-	-

	Previous Close	17.97		23/04/24
	INDRA Close	18.18		23/04/24

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	18.23	-	-	-	-	-
21-Jun-24	18.30	-	-	-	-	30
19-Jul-24	18.10	-	-	-	-	-
20-Sep-24	18.21	-	-	-	-	-
20-Dec-24	18.36	-	-	-	-	-
21-Mar-25	18.51	-	-	-	-	-
20-Jun-25	18.65	-	-	-	-	-
19-Sep-25	18.47	-	-	-	-	-
19-Dec-25	18.59	-	-	-	-	-
20-Mar-26	18.71	-	-	-	-	-
19-Jun-26	18.83	-	-	-	-	-
18-Sep-26	18.62	-	-	-	-	-
18-Dec-26	18.74	-	-	-	-	-
18-Jun-27	18.95	-	-	-	-	-
17-Dec-27	18.83	-	-	-	-	-
16-Jun-28	19.04	-	-	-	-	-
15-Dec-28	18.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	18.23	-	-	-	-	-
21-Jun-24	18.30	-	-	-	-	700
19-Jul-24	18.10	-	-	-	-	-
20-Sep-24	18.21	-	-	-	-	-
20-Dec-24	18.36	-	-	-	-	-
21-Mar-25	18.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.18	-	-	-	-	-

	Previous Close	79.45		23/04/24
	LABORAT. ROVI Close	80.45		23/04/24

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	80.66	-	-	-	-	-
21-Jun-24	80.97	-	-	-	-	70
19-Jul-24	80.11	-	-	-	-	-
20-Sep-24	80.59	-	-	-	-	-
20-Dec-24	81.27	-	-	-	-	-
21-Mar-25	81.89	-	-	-	-	-
20-Jun-25	82.52	-	-	-	-	-
19-Sep-25	81.98	-	-	-	-	-
19-Dec-25	82.51	-	-	-	-	-
20-Mar-26	83.03	-	-	-	-	-
19-Jun-26	83.54	-	-	-	-	-
18-Sep-26	82.86	-	-	-	-	-
18-Dec-26	83.37	-	-	-	-	-
18-Jun-27	84.32	-	-	-	-	-
17-Dec-27	83.81	-	-	-	-	-
16-Jun-28	84.75	-	-	-	-	-
15-Dec-28	84.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	80.66	-	-	-	-	-
21-Jun-24	80.97	-	-	-	-	-
19-Jul-24	80.11	-	-	-	-	-
20-Sep-24	80.59	-	-	-	-	-
20-Dec-24	81.27	-	-	-	-	-
21-Mar-25	81.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.45	-	-	-	-	-

	Previous Close	0.96		23/04/24
	LINEA DIRECTA Close	0.98		23/04/24

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.98	-	-	-	-	-

	Previous Close	25.36		23/04/24
	LOGISTA Close	25.56		23/04/24

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.56	-	-	-	-	-

	Previous Close	2.25		23/04/24
	MAPFRE Close	2.28		23/04/24

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	2.28	-	-	-	-	-
21-Jun-24	2.20	-	-	-	-	-
19-Jul-24	2.21	-	-	-	-	-
20-Sep-24	2.22	-	-	-	-	-
20-Dec-24	2.17	-	-	-	-	-
21-Mar-25	2.19	-	-	-	-	-
20-Jun-25	2.12	-	-	-	-	-
19-Sep-25	2.13	-	-	-	-	-
19-Dec-25	2.08	-	-	-	-	-
20-Mar-26	2.09	-	-	-	-	-
19-Jun-26	2.01	-	-	-	-	-
18-Sep-26	2.02	-	-	-	-	-
18-Dec-26	1.96	-	-	-	-	-
18-Jun-27	1.89	-	-	-	-	-
17-Dec-27	1.84	-	-	-	-	-
16-Jun-28	1.77	-	-	-	-	-
15-Dec-28	1.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	2.28	-	-	-	-	-
21-Jun-24	2.20	-	-	-	-	-
19-Jul-24	2.21	-	-	-	-	-
20-Sep-24	2.22	-	-	-	-	-
20-Dec-24	2.17	-	-	-	-	-
21-Mar-25	2.19	-	-	-	-	-

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

	Previous Close	7.21		23/04/24
	MELIA HOTELS Close	7.33		23/04/24

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	7.34	-	-	-	-	-
21-Jun-24	7.37	-	-	-	-	-
19-Jul-24	7.30	-	-	-	-	-
20-Sep-24	7.35	-	-	-	-	-
20-Dec-24	7.41	-	-	-	-	-
21-Mar-25	7.46	-	-	-	-	-
20-Jun-25	7.52	-	-	-	-	-
19-Sep-25	7.41	-	-	-	-	-
19-Dec-25	7.46	-	-	-	-	-
20-Mar-26	7.51	-	-	-	-	-
19-Jun-26	7.55	-	-	-	-	-
18-Sep-26	7.42	-	-	-	-	-
18-Dec-26	7.46	-	-	-	-	-
18-Jun-27	7.55	-	-	-	-	-
17-Dec-27	7.45	-	-	-	-	-
16-Jun-28	7.53	-	-	-	-	-
15-Dec-28	7.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	7.34	-	-	-	-	-
21-Jun-24	7.37	-	-	-	-	-
19-Jul-24	7.30	-	-	-	-	-
20-Sep-24	7.35	-	-	-	-	-
20-Dec-24	7.41	-	-	-	-	-
21-Mar-25	7.46	-	-	-	-	-

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

	Previous Close	10.36		23/04/24
	MERLIN Close	10.44		23/04/24

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	10.23	-	-	-	-	-
21-Jun-24	10.27	-	-	-	-	-
19-Jul-24	10.30	-	-	-	-	-
20-Sep-24	10.36	-	-	-	-	-
20-Dec-24	10.22	-	-	-	-	-
21-Mar-25	10.29	-	-	-	-	-
20-Jun-25	10.10	-	-	-	-	-
19-Sep-25	10.17	-	-	-	-	-
19-Dec-25	10.00	-	-	-	-	-
20-Mar-26	10.06	-	-	-	-	-
19-Jun-26	9.83	-	-	-	-	-
18-Sep-26	9.89	-	-	-	-	-
18-Dec-26	9.69	-	-	-	-	-
18-Jun-27	9.49	-	-	-	-	-
17-Dec-27	9.33	-	-	-	-	-
16-Jun-28	9.13	-	-	-	-	-
15-Dec-28	8.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	10.23	-	-	-	-	-
21-Jun-24	10.27	-	-	-	-	-
19-Jul-24	10.30	-	-	-	-	-
20-Sep-24	10.36	-	-	-	-	-
20-Dec-24	10.22	-	-	-	-	-
21-Mar-25	10.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.44	-	-	-	-	-

	Previous Close	23.30		23/04/24
	NATURGY Close	23.72		23/04/24

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	23.78	-	-	-	-	-
21-Jun-24	23.87	23.59	23.59	23.59	10	442
19-Jul-24	23.94	-	-	-	-	-
20-Sep-24	23.56	-	-	-	-	-
20-Dec-24	23.33	-	-	-	-	-
21-Mar-25	23.51	-	-	-	-	-
20-Jun-25	23.26	-	-	-	-	-
19-Sep-25	23.00	-	-	-	-	-
19-Dec-25	22.81	-	-	-	-	-
20-Mar-26	22.95	-	-	-	-	-
19-Jun-26	22.74	-	-	-	-	-
18-Sep-26	22.54	-	-	-	-	-
18-Dec-26	22.33	-	-	-	-	-
18-Jun-27	22.25	-	-	-	-	-
17-Dec-27	21.84	-	-	-	-	-
16-Jun-28	21.75	-	-	-	-	-
15-Dec-28	21.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	23.78	-	-	-	-	-
21-Jun-24	23.87	-	-	-	-	-
19-Jul-24	23.94	-	-	-	-	-
20-Sep-24	23.56	-	-	-	-	-
20-Dec-24	23.33	-	-	-	-	-
21-Mar-25	23.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.72	-	-	-	-	-

	Previous Close	0.32		23/04/24
	OBRASCON HUARTE Close	0.33		23/04/24

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.33	-	-	-	-	-
21-Jun-24	0.33	-	-	-	-	-
19-Jul-24	0.33	-	-	-	-	-
20-Sep-24	0.34	-	-	-	-	-
20-Dec-24	0.34	-	-	-	-	-
21-Mar-25	0.34	-	-	-	-	-
20-Jun-25	0.35	-	-	-	-	-
19-Sep-25	0.35	-	-	-	-	-
19-Dec-25	0.35	-	-	-	-	-
20-Mar-26	0.35	-	-	-	-	-
19-Jun-26	0.35	-	-	-	-	-
18-Sep-26	0.36	-	-	-	-	-
18-Dec-26	0.36	-	-	-	-	-
18-Jun-27	0.36	-	-	-	-	-
17-Dec-27	0.37	-	-	-	-	-
16-Jun-28	0.37	-	-	-	-	-
15-Dec-28	0.38	-	-	-	-	-

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

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

	Previous Close	26.52		23/04/24
	PHARMA MAR Close	27.60		23/04/24

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	27.67	-	-	-	-	-
21-Jun-24	27.78	-	-	-	-	-
19-Jul-24	27.21	-	-	-	-	-
20-Sep-24	27.38	-	-	-	-	-
20-Dec-24	27.60	-	-	-	-	-
21-Mar-25	27.82	-	-	-	-	-
20-Jun-25	28.03	-	-	-	-	-
19-Sep-25	27.57	-	-	-	-	-
19-Dec-25	27.75	-	-	-	-	-
20-Mar-26	27.92	-	-	-	-	-
19-Jun-26	28.09	-	-	-	-	-
18-Sep-26	27.62	-	-	-	-	-
18-Dec-26	27.78	-	-	-	-	-
18-Jun-27	28.10	-	-	-	-	-
17-Dec-27	27.77	-	-	-	-	-
16-Jun-28	28.09	-	-	-	-	-
15-Dec-28	27.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	27.67	-	-	-	-	-
21-Jun-24	27.78	-	-	-	-	-
19-Jul-24	27.21	-	-	-	-	-
20-Sep-24	27.38	-	-	-	-	-
20-Dec-24	27.60	-	-	-	-	-
21-Mar-25	27.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.60	-	-	-	-	-

	Previous Close	1.65		23/04/24
	PROSEGUR Close	1.66		23/04/24

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.66	-	-	-	-	-

	Previous Close	15.99		23/04/24
	REDEIA Close	16.01		23/04/24

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	16.05	-	-	-	-	-
21-Jun-24	16.11	-	-	-	-	10
19-Jul-24	15.43	-	-	-	-	-
20-Sep-24	15.53	-	-	-	-	-
20-Dec-24	15.66	-	-	-	-	-
21-Mar-25	15.55	-	-	-	-	-
20-Jun-25	15.67	-	-	-	-	-
19-Sep-25	15.19	-	-	-	-	-
19-Dec-25	15.29	-	-	-	-	-
20-Mar-26	15.17	-	-	-	-	-
19-Jun-26	15.26	-	-	-	-	-
18-Sep-26	14.77	-	-	-	-	-
18-Dec-26	14.86	-	-	-	-	-
18-Jun-27	14.80	-	-	-	-	-
17-Dec-27	14.39	-	-	-	-	-
16-Jun-28	14.32	-	-	-	-	-
15-Dec-28	13.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	16.05	-	-	-	-	-
21-Jun-24	16.11	-	-	-	-	-
19-Jul-24	15.43	-	-	-	-	-
20-Sep-24	15.53	-	-	-	-	-
20-Dec-24	15.66	-	-	-	-	-
21-Mar-25	15.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.01	-	-	-	-	-

	Previous Close	14.89		23/04/24
	REPSOL Close	15.05		23/04/24

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	15.05	-	-	-	-	-
03-May-24	15.06	-	-	-	-	-
10-May-24	15.07	-	-	-	-	-
17-May-24	15.08	-	-	-	-	-
21-Jun-24	15.14	-	-	-	-	5,986
19-Jul-24	14.69	-	-	-	-	-
20-Sep-24	14.78	-	-	-	-	27
20-Dec-24	14.90	-	-	-	-	-
21-Mar-25	14.57	-	-	-	-	-
20-Jun-25	14.68	-	-	-	-	-
19-Sep-25	14.26	-	-	-	-	-
19-Dec-25	14.35	-	-	-	-	-
20-Mar-26	13.98	-	-	-	-	-
19-Jun-26	14.07	-	-	-	-	-
18-Sep-26	13.60	-	-	-	-	-
18-Dec-26	13.68	-	-	-	-	-
18-Jun-27	13.43	-	-	-	-	-
17-Dec-27	13.09	-	-	-	-	-
16-Jun-28	12.84	-	-	-	-	-
15-Dec-28	12.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	15.08	-	-	-	-	-
21-Jun-24	15.14	-	-	-	-	-
19-Jul-24	14.69	-	-	-	-	-
20-Sep-24	14.78	-	-	-	-	-
20-Dec-24	14.90	-	-	-	-	-
21-Mar-25	14.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.05	-	-	-	-	-

	Previous Close	3.35		23/04/24
	SACYR Close	3.38		23/04/24

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	3.39	-	-	-	-	-
21-Jun-24	3.31	-	-	-	-	-
19-Jul-24	3.32	-	-	-	-	-
20-Sep-24	3.34	-	-	-	-	-
20-Dec-24	3.37	-	-	-	-	-
21-Mar-25	3.33	-	-	-	-	-
20-Jun-25	3.27	-	-	-	-	-
19-Sep-25	3.29	-	-	-	-	-
19-Dec-25	3.31	-	-	-	-	-
20-Mar-26	3.26	-	-	-	-	-
19-Jun-26	3.19	-	-	-	-	-
18-Sep-26	3.21	-	-	-	-	-
18-Dec-26	3.23	-	-	-	-	-
18-Jun-27	3.11	-	-	-	-	-
17-Dec-27	3.15	-	-	-	-	-
16-Jun-28	3.12	-	-	-	-	-
15-Dec-28	3.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	3.39	-	-	-	-	-
21-Jun-24	3.31	-	-	-	-	-
19-Jul-24	3.32	-	-	-	-	-
20-Sep-24	3.34	-	-	-	-	-
20-Dec-24	3.37	-	-	-	-	-
21-Mar-25	3.33	-	-	-	-	-

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

	Previous Close	4.67		23/04/24
	SANTANDER Close	4.75		23/04/24

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	4.75	-	-	-	-	-
03-May-24	4.66	-	-	-	-	-
10-May-24	4.66	-	-	-	-	-
17-May-24	4.66	-	-	-	-	-
21-Jun-24	4.68	4.70	4.71	4.64	1,590	137,080
19-Jul-24	4.70	-	-	-	-	-
20-Sep-24	4.73	-	-	-	-	-
20-Dec-24	4.67	-	-	-	-	-
21-Mar-25	4.70	-	-	-	-	-
20-Jun-25	4.63	-	-	-	-	-
19-Sep-25	4.66	-	-	-	-	-
19-Dec-25	4.60	-	-	-	-	-
20-Mar-26	4.62	-	-	-	-	-
19-Jun-26	4.54	-	-	-	-	-
18-Sep-26	4.57	-	-	-	-	-
18-Dec-26	4.50	-	-	-	-	-
18-Jun-27	4.46	-	-	-	-	-
17-Dec-27	4.43	-	-	-	-	-
16-Jun-28	4.39	-	-	-	-	-
15-Dec-28	4.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.66	-	-	-	-	1,142,400
21-Jun-24	4.68	-	-	-	-	400,000
19-Jul-24	4.70	-	-	-	-	-
20-Sep-24	4.73	-	-	-	-	-
20-Dec-24	4.67	-	-	-	-	-
21-Mar-25	4.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.75	-	-	-	-	-

	Previous Close	9.70		23/04/24
	SOLARIA Close	9.87		23/04/24

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.89	-	-	-	-	-
21-Jun-24	9.93	-	-	-	-	-
19-Jul-24	9.96	-	-	-	-	-
20-Sep-24	10.02	-	-	-	-	-
20-Dec-24	10.10	-	-	-	-	-
21-Mar-25	10.18	-	-	-	-	-
20-Jun-25	10.26	-	-	-	-	-
19-Sep-25	10.33	-	-	-	-	-
19-Dec-25	10.40	-	-	-	-	-
20-Mar-26	10.46	-	-	-	-	-
19-Jun-26	10.53	-	-	-	-	-
18-Sep-26	10.59	-	-	-	-	-
18-Dec-26	10.66	-	-	-	-	-
18-Jun-27	10.78	-	-	-	-	-
17-Dec-27	10.91	-	-	-	-	-
16-Jun-28	11.04	-	-	-	-	-
15-Dec-28	11.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.89	-	-	-	-	-
21-Jun-24	9.93	-	-	-	-	-
19-Jul-24	9.96	-	-	-	-	-
20-Sep-24	10.02	-	-	-	-	-
20-Dec-24	10.10	-	-	-	-	-
21-Mar-25	10.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.87	-	-	-	-	-

	Previous Close	9.07		23/04/24
	TECNICAS REUNIDAS Close	9.25		23/04/24

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.27	-	-	-	-	-
21-Jun-24	9.31	-	-	-	-	-
19-Jul-24	9.33	-	-	-	-	-
20-Sep-24	9.39	-	-	-	-	-
20-Dec-24	9.47	-	-	-	-	-
21-Mar-25	9.54	-	-	-	-	-
20-Jun-25	9.61	-	-	-	-	-
19-Sep-25	9.68	-	-	-	-	-
19-Dec-25	9.74	-	-	-	-	-
20-Mar-26	9.72	-	-	-	-	-
19-Jun-26	9.78	-	-	-	-	-
18-Sep-26	9.73	-	-	-	-	-
18-Dec-26	9.78	-	-	-	-	-
18-Jun-27	9.72	-	-	-	-	-
17-Dec-27	9.64	-	-	-	-	-
16-Jun-28	9.56	-	-	-	-	-
15-Dec-28	9.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	9.27	-	-	-	-	-
21-Jun-24	9.31	-	-	-	-	-
19-Jul-24	9.33	-	-	-	-	-
20-Sep-24	9.39	-	-	-	-	-
20-Dec-24	9.47	-	-	-	-	-
21-Mar-25	9.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.25	-	-	-	-	-

	Previous Close	4.10		23/04/24
	TELEFONICA Close	4.14		23/04/24

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
26-Apr-24	4.14	-	-	-	-	-
03-May-24	4.14	-	-	-	-	-
10-May-24	4.15	-	-	-	-	-
17-May-24	4.15	-	-	-	-	-
21-Jun-24	4.02	4.06	4.06	4.01	22	11,719
19-Jul-24	4.03	-	-	-	-	-
20-Sep-24	4.05	-	-	-	-	-
20-Dec-24	3.94	-	-	-	-	35,000
21-Mar-25	3.97	-	-	-	-	-
20-Jun-25	3.85	-	-	-	-	-
19-Sep-25	3.87	-	-	-	-	-
19-Dec-25	3.77	-	-	-	-	-
20-Mar-26	3.79	-	-	-	-	-
19-Jun-26	3.68	-	-	-	-	-
18-Sep-26	3.70	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Dec-27	3.31	-	-	-	-	-
16-Jun-28	3.34	-	-	-	-	-
15-Dec-28	3.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	4.15	-	-	-	-	-
21-Jun-24	4.02	-	-	-	-	-
19-Jul-24	4.03	-	-	-	-	-
20-Sep-24	4.05	-	-	-	-	-
20-Dec-24	3.94	-	-	-	-	-
21-Mar-25	3.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.14	-	-	-	-	-

	Previous Close	1.15		23/04/24
	UNICAJA Close	1.15		23/04/24

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1.16	-	-	-	-	-
21-Jun-24	1.16	-	-	-	-	-
19-Jul-24	1.16	-	-	-	-	-
20-Sep-24	1.17	-	-	-	-	-
20-Dec-24	1.18	-	-	-	-	-
21-Mar-25	1.19	-	-	-	-	-
20-Jun-25	1.11	-	-	-	-	-
19-Sep-25	1.12	-	-	-	-	-
19-Dec-25	1.12	-	-	-	-	-
20-Mar-26	1.13	-	-	-	-	-
19-Jun-26	1.05	-	-	-	-	-
18-Sep-26	1.05	-	-	-	-	-
18-Dec-26	1.06	-	-	-	-	-
18-Jun-27	0.98	-	-	-	-	-
17-Dec-27	0.99	-	-	-	-	-
16-Jun-28	0.91	-	-	-	-	-
15-Dec-28	0.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	1.16	-	-	-	-	-
21-Jun-24	1.16	-	-	-	-	-
19-Jul-24	1.16	-	-	-	-	-
20-Sep-24	1.17	-	-	-	-	-
20-Dec-24	1.18	-	-	-	-	-
21-Mar-25	1.19	-	-	-	-	-

	Previous Close	94.90		23/04/24
	VIDRALA Close	97.00		23/04/24

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	97.26	-	-	-	-	-
21-Jun-24	97.63	-	-	-	-	-
19-Jul-24	97.53	-	-	-	-	-
20-Sep-24	98.13	-	-	-	-	-
20-Dec-24	98.94	-	-	-	-	-
21-Mar-25	98.64	-	-	-	-	-
20-Jun-25	99.39	-	-	-	-	-
19-Sep-25	99.65	-	-	-	-	-
19-Dec-25	100.31	-	-	-	-	-
20-Mar-26	99.85	-	-	-	-	-
19-Jun-26	100.47	-	-	-	-	-
18-Sep-26	100.67	-	-	-	-	-
18-Dec-26	101.28	-	-	-	-	-
18-Jun-27	101.33	-	-	-	-	-
17-Dec-27	102.09	-	-	-	-	-
16-Jun-28	102.07	-	-	-	-	-
15-Dec-28	102.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	97.26	-	-	-	-	-
21-Jun-24	97.63	-	-	-	-	-
19-Jul-24	97.53	-	-	-	-	-
20-Sep-24	98.13	-	-	-	-	-
20-Dec-24	98.94	-	-	-	-	-
21-Mar-25	98.64	-	-	-	-	-

	Previous Close	59.80		23/04/24
	VISCOFAN Close	61.40		23/04/24

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	61.56	-	-	-	-	-
21-Jun-24	61.21	-	-	-	-	-
19-Jul-24	61.39	-	-	-	-	-
20-Sep-24	61.76	-	-	-	-	-
20-Dec-24	60.75	-	-	-	-	-
21-Mar-25	61.21	-	-	-	-	-
20-Jun-25	61.05	-	-	-	-	-
19-Sep-25	61.47	-	-	-	-	-
19-Dec-25	60.21	-	-	-	-	-
20-Mar-26	60.57	-	-	-	-	-
19-Jun-26	60.26	-	-	-	-	-
18-Sep-26	60.63	-	-	-	-	-
18-Dec-26	61.00	-	-	-	-	-
18-Jun-27	59.24	-	-	-	-	-
17-Dec-27	59.94	-	-	-	-	-
16-Jun-28	58.09	-	-	-	-	-
15-Dec-28	58.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	61.56	-	-	-	-	-
21-Jun-24	61.21	-	-	-	-	-
19-Jul-24	61.39	-	-	-	-	-
20-Sep-24	61.76	-	-	-	-	-
20-Dec-24	60.75	-	-	-	-	-
21-Mar-25	61.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.390		23/04/24
	BBVA DIV Close	0.390		23/04/24

FUTURES BBVA DIV

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

	Previous Close	-		23/04/24
	BBVA DIV25 Close	-		23/04/24

FUTURES BBVA DIV25

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

	Previous Close	0.392		23/04/24
	CAIXABANK DIV Close	0.392		23/04/24

FUTURES CAIXABANK DIV

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

	Previous Close	-		23/04/24
	CAIXABANK DIV25 Close	-		23/04/24

FUTURES CAIXABANK DIV25

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

	Previous Close	0.400		23/04/24
	GAS NATURAL DIV Close	0.400		23/04/24

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.4000	-	-	-	-	-
21-Jun-24	0.4000	-	-	-	-	-
19-Jul-24	0.4000	-	-	-	-	-
20-Sep-24	0.9210	-	-	-	-	-
20-Dec-24	1.3530	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	1.1800	-	-	-	-	-
18-Dec-26	1.0300	-	-	-	-	-
17-Dec-27	1.0000	-	-	-	-	-
15-Dec-28	0.9800	-	-	-	-	-

	Previous Close	-		23/04/24
	GAS NATURAL DIV25 Close	-		23/04/24

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.4000	-	-	-	-	-
21-Jun-24	0.4000	-	-	-	-	-
19-Jul-24	0.4000	-	-	-	-	-
20-Sep-24	0.9210	-	-	-	-	-
20-Dec-24	1.3530	-	-	-	-	-
21-Mar-25	-	-	-	-	-	-
19-Dec-25	1.1800	-	-	-	-	-
18-Dec-26	1.0300	-	-	-	-	-
17-Dec-27	1.0000	-	-	-	-	-
15-Dec-28	0.9800	-	-	-	-	-

	Previous Close	0.202		23/04/24
	IBERDROLA DIV Close	0.202		23/04/24

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.2020	-	-	-	-	-
21-Jun-24	0.2020	-	-	-	-	-
19-Jul-24	0.5500	-	-	-	-	-
20-Sep-24	0.5500	-	-	-	-	-
20-Dec-24	0.5500	-	-	-	-	-
21-Mar-25	0.2130	-	-	-	-	-
19-Dec-25	0.5700	-	-	-	-	-
18-Dec-26	0.5700	-	-	-	-	-
17-Dec-27	0.5500	-	-	-	-	-
15-Dec-28	0.5200	-	-	-	-	-

	Previous Close	-		23/04/24
	IBERDROLA DIV25 Close	-		23/04/24

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-May-24	0.2020	-	-	-	-	-
21-Jun-24	0.2020	-	-	-	-	-
19-Jul-24	0.5500	-	-	-	-	-
20-Sep-24	0.5500	-	-	-	-	-
20-Dec-24	0.5500	-	-	-	-	-
21-Mar-25	0.2130	-	-	-	-	-
19-Dec-25	0.5700	-	-	-	-	-
18-Dec-26	0.5700	-	-	-	-	-
17-Dec-27	0.5500	-	-	-	-	-
15-Dec-28	0.5200	-	-	-	-	-

	Previous Close	-		23/04/24
	INDITEX DIV Close	-		23/04/24

FUTURES INDITEX DIV

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

	Previous Close	-		23/04/24
	INDITEX DIV25 Close	-		23/04/24

FUTURES INDITEX DIV25

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

	Previous Close	0.400		23/04/24
	REPSOL DIV Close	0.400		23/04/24

FUTURES REPSOL DIV

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

	Previous Close	-		23/04/24
	REPSOL DIV25 Close	-		23/04/24

FUTURES REPSOL DIV25

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

	Previous Close	-		23/04/24
	SANTANDER DIV Close	-		23/04/24

FUTURES SANTANDER DIV

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

	Previous Close	-		23/04/24
	SANTANDER DIV25 Close	-		23/04/24

FUTURES SANTANDER DIV25

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

	Previous Close	-		23/04/24
	TELEFONICA DIV Close	-		23/04/24

FUTURES TELEFONICA DIV

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

	Previous Close	-		23/04/24
	TELEFONICA DIV25 Close	-		23/04/24

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		23/04/24
	MINI IBEX-35 Close	-		23/04/24

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 9,500	1,592.00	-	-	-	26.12	1.00	-	9
Apr-24 w4 10,400	693.00	-	-	-	20.14	1.00	-	1
Apr-24 w4 10,650	443.00	-	-	-	18.48	0.99	-	1
Apr-24 w4 10,700	394.00	-	-	-	18.15	0.99	-	2
Apr-24 w4 10,725	369.00	-	-	-	17.98	0.98	-	3
Apr-24 w4 10,750	345.00	-	-	-	17.82	0.97	-	1
Apr-24 w4 10,800	296.00	210.00	220.00	190.00	17.49	0.95	20	1
Apr-24 w4 10,825	272.00	-	-	-	17.32	0.94	-	10
Apr-24 w4 10,850	249.00	160.00	160.00	160.00	17.15	0.92	2	3
Apr-24 w4 10,900	204.00	155.00	155.00	120.00	16.82	0.87	14	14
Apr-24 w4 10,950	161.00	-	-	-	16.49	0.81	-	3
Apr-24 w4 11,000	122.00	100.00	100.00	60.00	16.16	0.72	9	24
Apr-24 w4 11,025	104.00	78.00	78.00	78.00	15.99	0.67	1	1
Apr-24 w4 11,075	73.00	-	-	-	15.66	0.55	-	2
Apr-24 w4 11,100	59.00	55.00	55.00	55.00	15.53	0.48	1	4
Apr-24 w4 11,150	38.00	-	-	-	15.49	0.36	-	1
Apr-24 w4 11,200	23.00	10.00	10.00	10.00	15.44	0.25	10	10
Apr-24 w4 11,225	18.00	10.00	11.00	9.00	15.42	0.20	5	3
Apr-24 w4 11,300	7.00	-	-	-	15.35	0.09	-	1
May-24 w1 10,600	436.00	-	-	-	16.55	0.92	-	5
May-24 w1 10,650	389.00	-	-	-	16.22	0.90	-	1
May-24 w1 10,700	344.00	293.00	293.00	293.00	15.90	0.87	1	4
May-24 w1 11,000	116.00	-	-	-	13.95	0.54	-	2
May-24 w1 11,050	89.00	90.00	90.00	90.00	13.76	0.47	1	1
May-24 w1 11,100	68.00	-	-	-	13.72	0.39	-	5
May-24 w1 11,150	51.00	-	-	-	13.68	0.32	-	3
May-24 w2 10,400	643.00	-	-	-	17.01	0.95	-	1
May-24 w2 10,650	411.00	-	-	-	15.41	0.86	-	1
May-24 w2 11,350	25.00	21.00	21.00	21.00	12.67	0.16	1	1
May-24 w2 11,450	13.00	11.00	11.00	11.00	12.59	0.09	1	1
May-24 9,000	2,035.00	-	-	-	25.06	1.00	-	2
May-24 9,200	1,836.00	-	-	-	23.81	1.00	-	1
May-24 9,400	1,637.00	-	-	-	22.56	0.99	-	1
May-24 9,500	1,537.00	1,501.00	1,501.00	1,416.00	21.94	0.99	3	15
May-24 9,600	1,438.00	1,434.00	1,434.00	1,434.00	21.31	0.99	1	6
May-24 9,700	1,338.00	-	-	-	20.69	0.99	-	1
May-24 9,800	1,239.00	-	-	-	20.06	0.99	-	9
May-24 9,900	1,140.00	-	-	-	19.44	0.98	-	4
May-24 10,000	1,042.00	-	-	-	18.81	0.98	-	5
May-24 10,100	944.00	-	-	-	18.19	0.97	-	6
May-24 10,200	846.00	-	-	-	17.56	0.96	-	4
May-24 10,250	798.00	-	-	-	17.25	0.95	-	2
May-24 10,300	750.00	-	-	-	16.94	0.94	-	49
May-24 10,400	655.00	600.00	600.00	600.00	16.31	0.92	2	21
May-24 10,450	608.00	-	-	-	16.00	0.91	-	6
May-24 10,500	562.00	570.00	570.00	510.00	15.69	0.89	3	8
May-24 10,600	471.00	480.00	480.00	397.00	15.06	0.85	15	21
May-24 10,650	428.00	411.00	411.00	377.00	14.75	0.83	2	12
May-24 10,700	385.00	384.00	384.00	332.00	14.44	0.80	66	43
May-24 10,750	343.00	340.00	340.00	340.00	14.13	0.77	1	7
May-24 10,800	304.00	300.00	300.00	275.00	13.81	0.74	2	46
May-24 10,850	265.00	-	-	-	13.50	0.70	-	5
May-24 10,900	229.00	225.00	225.00	178.00	13.19	0.65	7	35
May-24 10,950	195.00	195.00	195.00	141.00	12.88	0.60	5	8
May-24 11,000	163.00	177.00	177.00	120.00	12.56	0.55	19	10,046
May-24 11,050	135.00	100.00	100.00	100.00	12.30	0.49	1	6
May-24 11,100	112.00	110.00	110.00	93.00	12.26	0.44	6	89
May-24 11,150	91.00	72.00	72.00	62.00	12.21	0.38	2	106
May-24 11,200	74.00	50.00	50.00	50.00	12.17	0.33	3	20
May-24 11,250	59.00	-	-	-	12.13	0.28	-	2
May-24 11,300	46.00	35.00	35.00	24.00	12.08	0.23	2	32
May-24 11,350	36.00	-	-	-	12.04	0.19	-	4
May-24 11,400	27.00	22.00	22.00	22.00	12.00	0.15	1	7
May-24 11,450	20.00	16.00	16.00	12.00	11.95	0.12	2	3
May-24 11,500	15.00	-	-	-	11.91	0.09	-	1
May-24 11,550	11.00	8.00	8.00	8.00	11.86	0.07	1	1
May-24 11,600	8.00	5.00	5.00	5.00	11.82	0.05	1	6
May-24 11,650	5.00	3.00	3.00	3.00	11.78	0.04	1	1
May-24 11,900	1.00	-	-	-	11.56	0.01	-	50
Jun-24 7,200	3,832.00	-	-	-	32.76	0.99	-	32
Jun-24 7,400	3,634.00	-	-	-	31.71	0.99	-	32
Jun-24 7,500	3,534.00	-	-	-	31.19	0.99	-	6
Jun-24 7,600	3,435.00	-	-	-	30.67	0.99	-	7
Jun-24 7,700	3,336.00	-	-	-	30.15	0.99	-	2
Jun-24 7,800	3,237.00	-	-	-	29.63	0.99	-	6
Jun-24 8,000	3,038.00	-	-	-	28.58	0.99	-	98
Jun-24 8,100	2,939.00	-	-	-	28.06	0.99	-	98
Jun-24 8,200	2,840.00	-	-	-	27.54	0.99	-	89
Jun-24 8,300	2,741.00	-	-	-	27.02	0.99	-	10
Jun-24 8,500	2,542.00	-	-	-	25.98	0.99	-	13
Jun-24 8,600	2,444.00	-	-	-	25.45	0.99	-	10
Jun-24 9,000	2,049.00	-	-	-	23.37	0.98	-	16
Jun-24 9,400	1,656.00	-	-	-	21.28	0.97	-	60
Jun-24 9,500	1,559.00	-	-	-	20.76	0.96	-	39
Jun-24 9,600	1,462.00	-	-	-	20.24	0.96	-	8
Jun-24 9,700	1,366.00	1,301.00	1,301.00	1,301.00	19.72	0.95	1	11
Jun-24 9,800	1,270.00	-	-	-	19.20	0.94	-	8
Jun-24 9,900	1,175.00	-	-	-	18.67	0.93	-	388
Jun-24 10,000	1,080.00	-	-	-	18.15	0.91	-	46
Jun-24 10,100	987.00	-	-	-	17.63	0.90	-	752
Jun-24 10,200	896.00	-	-	-	17.11	0.88	-	41
Jun-24 10,300	805.00	-	-	-	16.59	0.86	-	38
Jun-24 10,400	717.00	-	-	-	16.07	0.83	-	44
Jun-24 10,500	631.00	610.00	610.00	610.00	15.54	0.80	4	24
Jun-24 10,600	548.00	550.00	550.00	550.00	15.02	0.76	4	34
Jun-24 10,650	508.00	-	-	-	14.76	0.74	-	1
Jun-24 10,700	469.00	-	-	-	14.50	0.72	-	19
Jun-24 10,800	394.00	-	-	-	13.98	0.67	-	60
Jun-24 10,900	323.00	-	-	-	13.46	0.61	-	32
Jun-24 10,950	290.00	-	-	-	13.20	0.58	-	3
Jun-24 11,000	258.00	255.00	255.00	217.00	12.94	0.55	5	81
Jun-24 11,050	228.00	-	-	-	12.68	0.51	-	1
Jun-24 11,100	203.00	205.00	205.00	205.00	12.60	0.48	4	13
Jun-24 11,150	180.00	-	-	-	12.55	0.44	-	2
Jun-24 11,200	159.00	155.00	155.00	155.00	12.51	0.41	5	36
Jun-24 11,300	122.00	115.00	115.00	115.00	12.41	0.34	4	79
Jun-24 11,400	92.00	80.00	80.00	80.00	12.32	0.28	1	44
Jun-24 11,500	67.00	-	-	-	12.23	0.22	-	36
Jun-24 11,600	48.00	-	-	-	12.13	0.17	-	100
Jun-24 11,800	23.00	22.00	22.00	22.00	11.95	0.09	5	5
Sep-24 7,300	3,707.00	-	-	-	30.55	0.97	-	5
Sep-24 7,600	3,415.00	-	-	-	29.22	0.97	-	10
Sep-24 7,700	3,318.00	-	-	-	28.78	0.96	-	8
Sep-24 7,900	3,125.00	-	-	-	27.89	0.96	-	25
Sep-24 8,000	3,029.00	-	-	-	27.45	0.96	-	6
Sep-24 8,100	2,932.00	-	-	-	27.00	0.95	-	15
Sep-24 8,500	2,549.00	-	-	-	25.23	0.94	-	3
Sep-24 9,000	2,077.00	-	-	-	23.01	0.91	-	5
Sep-24 9,200	1,892.00	-	-	-	22.13	0.90	-	4
Sep-24 9,300	1,800.00	-	-	-	21.69	0.89	-	1
Sep-24 9,400	1,708.00	-	-	-	21.24	0.88	-	1
Sep-24 9,500	1,618.00	-	-	-	20.80	0.87	-	6
Sep-24 9,600	1,528.00	-	-	-	20.36	0.86	-	4
Sep-24 9,700	1,439.00	-	-	-	19.91	0.85	-	2
Sep-24 9,800	1,351.00	-	-	-	19.47	0.83	-	17
Sep-24 9,900	1,264.00	-	-	-	19.03	0.82	-	11
Sep-24 10,000	1,178.00	-	-	-	18.58	0.80	-	18
Sep-24 10,100	1,093.00	-	-	-	18.14	0.78	-	7
Sep-24 10,200	1,010.00	-	-	-	17.70	0.76	-	6
Sep-24 10,300	929.00	-	-	-	17.25	0.74	-	9
Sep-24 10,400	849.00	-	-	-	16.81	0.72	-	1
Sep-24 10,500	772.00	-	-	-	16.37	0.69	-	15
Sep-24 10,600	696.00	-	-	-	15.92	0.67	-	19
Sep-24 10,700	623.00	-	-	-	15.48	0.64	-	22
Sep-24 10,800	553.00	-	-	-	15.04	0.60	-	4
Sep-24 10,900	486.00	-	-	-	14.59	0.57	-	2
Sep-24 11,000	423.00	-	-	-	14.15	0.53	-	24
Sep-24 11,100	367.00	372.00	372.00	372.00	13.85	0.49	1	17
Sep-24 11,200	320.00	323.00	323.00	323.00	13.73	0.45	1	7
Sep-24 11,400	237.00	-	-	-	13.47	0.37	-	2
Sep-24 11,500	201.00	-	-	-	13.35	0.33	-	16
Sep-24 11,600	170.00	158.00	158.00	158.00	13.22	0.30	1	23
Sep-24 11,700	142.00	-	-	-	13.09	0.26	-	2
Sep-24 12,000	77.00	-	-	-	12.71	0.17	-	25
Sep-24 12,100	62.00	-	-	-	12.59	0.14	-	1
Sep-24 12,200	49.00	-	-	-	12.46	0.12	-	5
Dec-24 3,600	7,260.00	-	-	-	43.51	0.98	-	1
Dec-24 6,000	4,929.00	-	-	-	34.45	0.97	-	1
Dec-24 7,000	3,970.00	-	-	-	30.67	0.95	-	7
Dec-24 7,100	3,875.00	-	-	-	30.29	0.95	-	1
Dec-24 7,300	3,686.00	-	-	-	29.54	0.94	-	1
Dec-24 8,000	3,029.00	-	-	-	26.90	0.92	-	1
Dec-24 8,400	2,660.00	-	-	-	25.39	0.90	-	5,000
Dec-24 8,500	2,569.00	-	-	-	25.01	0.89	-	18
Dec-24 8,700	2,388.00	-	-	-	24.25	0.88	-	50
Dec-24 8,800	2,298.00	-	-	-	23.88	0.87	-	1
Dec-24 9,000	2,120.00	-	-	-	23.12	0.86	-	381
Dec-24 9,200	1,944.00	-	-	-	22.37	0.84	-	1,003
Dec-24 9,500	1,686.00	-	-	-	21.23	0.81	-	1
Dec-24 9,600	1,602.00	-	-	-	20.85	0.80	-	3
Dec-24 9,700	1,519.00	-	-	-	20.48	0.78	-	2
Dec-24 9,800	1,437.00	-	-	-	20.10	0.77	-	32
Dec-24 9,900	1,355.00	-	-	-	19.72	0.76	-	4
Dec-24 10,000	1,275.00	-	-	-	19.34	0.74	-	5,901
Dec-24 10,100	1,197.00	-	-	-	18.97	0.72	-	5
Dec-24 10,200	1,119.00	-	-	-	18.59	0.71	-	10
Dec-24 10,300	1,043.00	-	-	-	18.21	0.69	-	2
Dec-24 10,400	969.00	-	-	-	17.83	0.67	-	12
Dec-24 10,500	897.00	-	-	-	17.46	0.65	-	23,554
Dec-24 10,600	826.00	794.00	794.00	794.00	17.08	0.62	1	61
Dec-24 10,700	757.00	725.00	725.00	725.00	16.70	0.60	1	1,014
Dec-24 10,800	690.00	-	-	-	16.32	0.58	-	21
Dec-24 10,900	627.00	-	-	-	15.95	0.55	-	30
Dec-24 11,000	565.00	551.00	551.00	551.00	15.57	0.52	1	31
Dec-24 11,100	511.00	-	-	-	15.34	0.49	-	3
Dec-24 11,200	463.00	448.00	448.00	448.00	15.21	0.47	2	8
Dec-24 11,300	417.00	-	-	-	15.07	0.44	-	6
Dec-24 11,400	375.00	-	-	-	14.94	0.41	-	22
Dec-24 11,500	335.00	300.00	300.00	300.00	14.80	0.38	1	30
Dec-24 11,600	298.00	-	-	-	14.66	0.35	-	2
Dec-24 11,700	264.00	-	-	-	14.53	0.33	-	1
Dec-24 11,800	233.00	214.00	214.00	214.00	14.39	0.30	2	7
Dec-24 11,900	204.00	-	-	-	14.26	0.27	-	1
Dec-24 12,000	178.00	-	-	-	14.12	0.25	-	13
Dec-24 12,100	154.00	-	-	-	13.99	0.22	-	9
Dec-24 12,200	133.00	-	-	-	13.85	0.20	-	3
Dec-24 12,300	113.00	-	-	-	13.71	0.18	-	1
Dec-24 12,400	96.00	-	-	-	13.58	0.16	-	4
Dec-24 12,600	68.00	-	-	-	13.31	0.12	-	2
Dec-24 13,500	9.00	-	-	-	12.08	0.02	-	1
Mar-25 9,300	1,939.00	-	-	-	21.80	0.80	-	2
Mar-25 9,400	1,856.00	-	-	-	21.46	0.79	-	1
Mar-25 10,000	1,379.00	-	-	-	19.44	0.71	-	1
Mar-25 10,100	1,303.00	-	-	-	19.10	0.70	-	1
Mar-25 10,500	1,013.00	-	-	-	17.75	0.63	-	2
Mar-25 10,600	944.00	-	-	-	17.41	0.61	-	1
Mar-25 10,800	811.00	-	-	-	16.74	0.57	-	9
Mar-25 10,900	748.00	-	-	-	16.40	0.55	-	19
Mar-25 11,000	686.00	-	-	-	16.06	0.53	-	20
Mar-25 11,100	631.00	-	-	-	15.82	0.50	-	2
Mar-25 11,300	537.00	-	-	-	15.60	0.46	-	3
Mar-25 11,400	493.00	-	-	-	15.49	0.43	-	8
Mar-25 11,500	452.00	-	-	-	15.38	0.41	-	2
Mar-25 11,600	413.00	-	-	-	15.27	0.39	-	7
Mar-25 11,700	377.00	-	-	-	15.17	0.37	-	2
Mar-25 12,000	280.00	-	-	-	14.84	0.30	-	1
Mar-25 12,300	202.00	-	-	-	14.51	0.24	-	4
Mar-25 13,000	82.00	-	-	-	13.76	0.12	-	3
Jun-25 7,600	3,337.00	-	-	-	26.80	0.88	-	2
Jun-25 7,700	3,249.00	-	-	-	26.51	0.88	-	25
Jun-25 7,800	3,161.00	-	-	-	26.21	0.87	-	11
Jun-25 7,900	3,074.00	-	-	-	25.92	0.87	-	1
Jun-25 9,400	1,830.00	-	-	-	21.53	0.75	-	1
Jun-25 11,100	691.00	-	-	-	16.80	0.49	-	1
Jun-25 11,700	437.00	-	-	-	15.96	0.37	-	29
Sep-25 9,300	1,886.00	-	-	-	20.21	0.75	-	1
Sep-25 9,400	1,812.00	-	-	-	20.00	0.74	-	2
Dec-25 6,600	4,129.00	-	-	-	25.76	0.90	-	3
Dec-25 7,300	3,516.00	-	-	-	24.36	0.88	-	39
Dec-25 7,400	3,431.00	-	-	-	24.16	0.87	-	35
Dec-25 7,500	3,345.00	-	-	-	23.96	0.87	-	36
Dec-25 7,600	3,260.00	-	-	-	23.76	0.86	-	31
Dec-25 8,600	2,444.00	-	-	-	21.77	0.79	-	5,000
Dec-25 9,000	2,137.00	-	-	-	20.98	0.76	-	400
Dec-25 10,600	1,064.00	-	-	-	17.79	0.56	-	18,000
Dec-25 12,000	437.00	420.00	420.00	420.00	15.62	0.33	1	2
Dec-26 8,300	2,629.00	-	-	-	22.17	0.75	-	655
Dec-26 8,600	2,421.00	-	-	-	21.74	0.72	-	1,250

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 10,000	-	-	-	-	22.80	-	-	5
Apr-24 w4 10,100	-	-	-	-	22.13	-	-	1
Apr-24 w4 10,200	-	-	-	-	21.47	-	-	1
Apr-24 w4 10,350	-	-	-	-	20.47	-	-	2
Apr-24 w4 10,400	-	-	-	-	20.14	-	-	4
Apr-24 w4 10,425	-	-	-	-	19.98	-	-	1
Apr-24 w4 10,450	-	-	-	-	19.81	-	-	1
Apr-24 w4 10,500	-	-	-	-	19.48	-	-	10
Apr-24 w4 10,550	-	-	-	-	19.15	-	-	51
Apr-24 w4 10,575	-	-	-	-	18.98	-	-	1
Apr-24 w4 10,600	-	-	-	-	18.81	-	-	4
Apr-24 w4 10,650	-	-	-	-	18.48	-0.01	-	3
Apr-24 w4 10,675	1.00	-	-	-	18.32	-0.01	-	4
Apr-24 w4 10,700	1.00	-	-	-	18.15	-0.01	-	4
Apr-24 w4 10,725	1.00	-	-	-	17.98	-0.02	-	2
Apr-24 w4 10,750	2.00	-	-	-	17.82	-0.03	-	5
Apr-24 w4 10,775	2.00	-	-	-	17.65	-0.03	-	1
Apr-24 w4 10,800	3.00	15.00	18.00	15.00	17.49	-0.05	15	17
Apr-24 w4 10,850	6.00	6.00	14.00	6.00	17.15	-0.08	2	5
Apr-24 w4 10,900	11.00	10.00	19.00	10.00	16.82	-0.12	19	19
Apr-24 w4 11,000	29.00	27.00	43.00	27.00	16.16	-0.28	4	4
Apr-24 w4 11,050	45.00	64.00	64.00	64.00	15.83	-0.39	1	1
Apr-24 w4 11,100	66.00	-	-	-	15.53	-0.51	-	13
Apr-24 w4 11,250	170.00	-	-	-	15.40	-0.84	-	3
Apr-24 w4 11,600	507.00	-	-	-	15.08	-1.00	-	2
Apr-24 w4 11,900	807.00	929.00	929.00	929.00	14.81	-1.00	1	1
May-24 w1 10,100	-	-	-	-	19.80	-	-	2
May-24 w1 10,150	1.00	-	-	-	19.47	-0.01	-	1
May-24 w1 10,400	3.00	5.00	5.00	5.00	17.85	-0.02	1	-
May-24 w1 10,450	4.00	-	-	-	17.52	-0.03	-	2
May-24 w1 10,500	6.00	-	-	-	17.20	-0.04	-	2
May-24 w1 10,550	8.00	-	-	-	16.87	-0.06	-	3
May-24 w1 10,600	10.00	14.00	14.00	14.00	16.55	-0.07	1	3
May-24 w1 10,650	14.00	-	-	-	16.22	-0.10	-	3
May-24 w1 10,700	19.00	19.00	21.00	19.00	15.90	-0.13	2	8
May-24 w1 10,750	25.00	27.00	27.00	27.00	15.57	-0.16	50	50
May-24 w1 10,800	32.00	-	-	-	15.25	-0.20	-	2
May-24 w1 10,850	42.00	59.00	59.00	59.00	14.92	-0.25	1	2
May-24 w1 10,900	55.00	51.00	51.00	51.00	14.60	-0.31	1	2
May-24 w1 10,950	71.00	-	-	-	14.27	-0.38	-	1
May-24 w1 11,000	90.00	-	-	-	13.95	-0.45	-	2
May-24 w2 10,300	6.00	-	-	-	17.65	-0.03	-	4
May-24 w2 10,400	9.00	-	-	-	17.01	-0.05	-	1
May-24 w2 10,450	11.00	-	-	-	16.69	-0.06	-	1
May-24 w2 10,500	14.00	13.00	13.00	13.00	16.37	-0.08	1	5
May-24 w2 10,550	18.00	-	-	-	16.05	-0.10	-	2
May-24 w2 10,650	27.00	-	-	-	15.41	-0.14	-	1
May-24 w2 10,700	33.00	60.00	60.00	60.00	15.09	-0.17	1	1
May-24 w2 10,800	50.00	64.00	64.00	64.00	14.44	-0.24	1	1
May-24 w2 10,900	74.00	74.00	74.00	74.00	13.80	-0.33	2	2
May-24 8,700	-	-	-	-	26.94	-	-	10
May-24 8,800	-	-	-	-	26.31	-	-	4
May-24 8,900	-	-	-	-	25.69	-	-	3
May-24 9,300	-	-	-	-	23.19	-	-	2
May-24 9,350	-	-	-	-	22.88	-	-	1
May-24 9,400	1.00	-	-	-	22.56	-	-	1
May-24 9,450	1.00	-	-	-	22.25	-	-	1
May-24 9,500	1.00	-	-	-	21.94	-	-	15
May-24 9,550	1.00	-	-	-	21.63	-	-	7
May-24 9,600	1.00	-	-	-	21.31	-0.01	-	3
May-24 9,700	1.00	-	-	-	20.69	-0.01	-	3
May-24 9,800	2.00	-	-	-	20.06	-0.01	-	141
May-24 9,850	2.00	-	-	-	19.75	-0.01	-	152
May-24 9,900	3.00	-	-	-	19.44	-0.01	-	7
May-24 9,950	3.00	-	-	-	19.13	-0.02	-	5
May-24 10,000	4.00	-	-	-	18.81	-0.02	-	81
May-24 10,050	5.00	-	-	-	18.50	-0.02	-	3
May-24 10,100	6.00	-	-	-	18.19	-0.03	-	19
May-24 10,200	8.00	10.00	10.00	10.00	17.56	-0.04	2	29
May-24 10,250	9.00	-	-	-	17.25	-0.05	-	2
May-24 10,300	11.00	-	-	-	16.94	-0.05	-	29
May-24 10,350	13.00	16.00	20.00	16.00	16.63	-0.06	31	100
May-24 10,400	16.00	16.00	21.00	16.00	16.31	-0.07	8	28
May-24 10,450	19.00	21.00	21.00	21.00	16.00	-0.09	1	11
May-24 10,500	23.00	21.00	34.00	21.00	15.69	-0.10	6	18
May-24 10,550	27.00	25.00	41.00	25.00	15.38	-0.12	2	3
May-24 10,600	32.00	33.00	51.00	33.00	15.06	-0.14	19	70
May-24 10,650	38.00	-	-	-	14.75	-0.17	-	10
May-24 10,700	45.00	50.00	70.00	50.00	14.44	-0.19	20	48
May-24 10,750	54.00	70.00	84.00	70.00	14.13	-0.23	2	5
May-24 10,800	64.00	85.00	100.00	85.00	13.81	-0.26	11	23
May-24 10,850	75.00	85.00	105.00	85.00	13.50	-0.30	4	4
May-24 10,900	89.00	98.00	157.00	98.00	13.19	-0.35	19	23
May-24 11,000	123.00	140.00	175.00	140.00	12.56	-0.45	12	10,016
May-24 11,050	144.00	161.00	161.00	161.00	12.30	-0.50	1	1
May-24 11,100	171.00	180.00	210.00	180.00	12.26	-0.56	7	28
May-24 11,200	233.00	239.00	260.00	239.00	12.17	-0.67	5	16
May-24 11,300	305.00	310.00	310.00	310.00	12.08	-0.77	3	9
May-24 11,400	386.00	-	-	-	12.00	-0.84	-	2
May-24 11,500	473.00	490.00	570.00	490.00	11.91	-0.90	16	29
May-24 11,600	566.00	585.00	585.00	585.00	11.82	-0.94	8	8
Jun-24 5,200	-	-	-	-	43.48	-	-	54
Jun-24 5,300	-	-	-	-	42.96	-	-	2
Jun-24 5,600	-	-	-	-	41.39	-	-	2
Jun-24 5,700	-	-	-	-	40.87	-	-	3
Jun-24 6,000	-	-	-	-	39.30	-	-	2
Jun-24 6,300	-	-	-	-	37.74	-	-	5
Jun-24 6,500	-	-	-	-	36.70	-	-	2
Jun-24 6,700	-	-	-	-	35.65	-	-	2
Jun-24 6,800	-	-	-	-	35.13	-	-	1
Jun-24 7,000	-	-	-	-	34.09	-	-	5
Jun-24 7,200	-	-	-	-	33.05	-	-	4
Jun-24 7,300	-	-	-	-	32.52	-	-	11
Jun-24 7,400	-	-	-	-	32.00	-	-	5,017
Jun-24 7,500	-	-	-	-	31.48	-	-	9
Jun-24 7,600	-	-	-	-	30.96	-	-	3
Jun-24 7,700	1.00	-	-	-	30.44	-	-	6
Jun-24 7,800	1.00	-	-	-	29.92	-	-	2
Jun-24 7,900	1.00	-	-	-	29.40	-	-	11
Jun-24 8,000	1.00	-	-	-	28.87	-	-	513
Jun-24 8,100	1.00	-	-	-	28.35	-	-	4
Jun-24 8,200	1.00	-	-	-	27.83	-	-	9
Jun-24 8,300	2.00	-	-	-	27.31	-	-	6
Jun-24 8,400	2.00	-	-	-	26.79	-	-	8
Jun-24 8,500	2.00	-	-	-	26.27	-0.01	-	23
Jun-24 8,600	3.00	-	-	-	25.74	-0.01	-	5
Jun-24 8,700	3.00	-	-	-	25.22	-0.01	-	1
Jun-24 8,800	4.00	-	-	-	24.70	-0.01	-	17
Jun-24 8,900	4.00	-	-	-	24.18	-0.01	-	36
Jun-24 9,000	5.00	8.00	8.00	8.00	23.66	-0.01	75	24
Jun-24 9,100	6.00	-	-	-	23.14	-0.02	-	27
Jun-24 9,200	8.00	-	-	-	22.61	-0.02	-	6
Jun-24 9,300	9.00	-	-	-	22.09	-0.02	-	4
Jun-24 9,400	11.00	-	-	-	21.57	-0.03	-	8
Jun-24 9,500	13.00	-	-	-	21.05	-0.03	-	57
Jun-24 9,600	16.00	-	-	-	20.53	-0.04	-	504
Jun-24 9,700	19.00	-	-	-	20.01	-0.05	-	38
Jun-24 9,800	22.00	-	-	-	19.49	-0.06	-	305
Jun-24 9,900	27.00	27.00	27.00	27.00	18.96	-0.07	1	35
Jun-24 9,950	29.00	-	-	-	18.70	-0.08	-	20
Jun-24 10,000	32.00	24.00	30.00	24.00	18.44	-0.08	2	59
Jun-24 10,100	39.00	-	-	-	17.92	-0.10	-	25
Jun-24 10,150	42.00	-	-	-	17.66	-0.11	-	1
Jun-24 10,200	47.00	-	-	-	17.40	-0.12	-	41
Jun-24 10,250	51.00	-	-	-	17.14	-0.13	-	1
Jun-24 10,300	56.00	-	-	-	16.88	-0.14	-	64
Jun-24 10,400	68.00	-	-	-	16.36	-0.17	-	16
Jun-24 10,500	82.00	71.00	93.00	71.00	15.83	-0.20	2	28
Jun-24 10,550	90.00	91.00	91.00	91.00	15.57	-0.22	2	2
Jun-24 10,600	98.00	-	-	-	15.31	-0.24	-	13
Jun-24 10,650	108.00	-	-	-	15.05	-0.26	-	1
Jun-24 10,700	119.00	118.00	128.00	118.00	14.79	-0.28	3	9
Jun-24 10,750	130.00	-	-	-	14.53	-0.30	-	1
Jun-24 10,800	143.00	-	-	-	14.27	-0.33	-	13
Jun-24 10,900	172.00	178.00	178.00	178.00	13.75	-0.39	1	11
Jun-24 11,000	207.00	-	-	-	13.23	-0.45	-	51
Jun-24 11,050	227.00	244.00	274.00	244.00	12.97	-0.48	2	2
Jun-24 11,100	251.00	320.00	320.00	320.00	12.89	-0.52	1	2
Jun-24 11,200	307.00	305.00	325.00	305.00	12.80	-0.58	7	18
Jun-24 11,300	369.00	-	-	-	12.70	-0.65	-	4
Jun-24 11,400	437.00	450.00	450.00	450.00	12.61	-0.71	3	11
Jun-24 11,500	511.00	-	-	-	12.52	-0.77	-	3
Jul-24 10,250	104.00	91.00	91.00	91.00	17.34	-0.19	2	2
Jul-24 11,500	606.00	590.00	610.00	590.00	13.06	-0.74	6	6
Sep-24 5,300	1.00	-	-	-	38.39	-	-	10
Sep-24 5,700	1.00	-	-	-	36.61	-	-	4
Sep-24 6,300	3.00	-	-	-	33.95	-	-	1
Sep-24 6,500	4.00	-	-	-	33.07	-	-	9
Sep-24 6,600	4.00	-	-	-	32.62	-0.01	-	1
Sep-24 6,700	5.00	-	-	-	32.18	-0.01	-	1
Sep-24 7,000	6.00	-	-	-	30.85	-0.01	-	7
Sep-24 7,100	7.00	-	-	-	30.41	-0.01	-	3
Sep-24 7,200	8.00	-	-	-	29.96	-0.01	-	5
Sep-24 7,300	9.00	-	-	-	29.52	-0.01	-	3
Sep-24 7,400	10.00	-	-	-	29.08	-0.01	-	5
Sep-24 7,500	11.00	-	-	-	28.63	-0.01	-	7
Sep-24 7,600	12.00	-	-	-	28.19	-0.02	-	5
Sep-24 7,700	13.00	-	-	-	27.75	-0.02	-	17
Sep-24 7,800	14.00	-	-	-	27.30	-0.02	-	503
Sep-24 7,900	16.00	-	-	-	26.86	-0.02	-	4
Sep-24 8,000	18.00	-	-	-	26.42	-0.02	-	39
Sep-24 8,100	19.00	10.00	10.00	10.00	25.97	-0.03	3	3
Sep-24 8,200	21.00	-	-	-	25.53	-0.03	-	2
Sep-24 8,300	23.00	-	-	-	25.09	-0.03	-	1
Sep-24 8,400	26.00	-	-	-	24.64	-0.03	-	2
Sep-24 8,500	28.00	-	-	-	24.20	-0.04	-	10
Sep-24 8,600	31.00	-	-	-	23.76	-0.04	-	10
Sep-24 8,700	34.00	-	-	-	23.31	-0.05	-	2
Sep-24 8,800	38.00	-	-	-	22.87	-0.05	-	2
Sep-24 9,000	46.00	-	-	-	21.98	-0.06	-	1
Sep-24 9,100	50.00	38.00	38.00	38.00	21.54	-0.07	2	3
Sep-24 9,200	55.00	-	-	-	21.10	-0.08	-	10
Sep-24 9,300	61.00	-	-	-	20.66	-0.09	-	42
Sep-24 9,400	67.00	-	-	-	20.21	-0.09	-	6
Sep-24 9,500	74.00	-	-	-	19.77	-0.10	-	10
Sep-24 9,600	82.00	-	-	-	19.33	-0.11	-	25
Sep-24 9,700	90.00	79.00	79.00	79.00	18.88	-0.13	1	50
Sep-24 9,800	99.00	88.00	91.00	88.00	18.44	-0.14	2	5
Sep-24 9,900	110.00	113.00	113.00	113.00	18.00	-0.15	1	109
Sep-24 10,000	121.00	113.00	113.00	113.00	17.55	-0.17	2	512
Sep-24 10,100	134.00	-	-	-	17.11	-0.19	-	2
Sep-24 10,200	148.00	-	-	-	16.67	-0.21	-	47
Sep-24 10,300	164.00	-	-	-	16.22	-0.23	-	15
Sep-24 10,400	182.00	-	-	-	15.78	-0.25	-	2
Sep-24 10,500	201.00	-	-	-	15.34	-0.28	-	9
Sep-24 10,600	223.00	-	-	-	14.89	-0.31	-	6
Sep-24 10,700	248.00	-	-	-	14.45	-0.34	-	5
Sep-24 10,800	276.00	-	-	-	14.01	-0.38	-	3
Sep-24 10,900	306.00	-	-	-	13.56	-0.41	-	3
Sep-24 11,000	341.00	-	-	-	13.12	-0.45	-	19
Sep-24 11,200	435.00	-	-	-	12.70	-0.54	-	3
Sep-24 11,500	614.00	-	-	-	12.32	-0.67	-	12
Sep-24 12,000	991.00	980.00	980.00	980.00	11.68	-0.84	2	4
Sep-24 12,200	1,164.00	-	-	-	11.43	-0.89	-	5
Dec-24 4,500	1.00	-	-	-	38.36	-	-	7
Dec-24 4,600	2.00	-	-	-	37.98	-	-	6
Dec-24 5,000	3.00	-	-	-	36.47	-	-	4
Dec-24 5,100	3.00	-	-	-	36.09	-	-	1
Dec-24 5,900	7.00	-	-	-	33.07	-0.01	-	1
Dec-24 6,200	10.00	-	-	-	31.94	-0.01	-	6
Dec-24 6,500	13.00	-	-	-	30.81	-0.01	-	3
Dec-24 6,600	15.00	-	-	-	30.43	-0.01	-	1
Dec-24 6,700	16.00	-	-	-	30.05	-0.02	-	1
Dec-24 6,900	19.00	-	-	-	29.30	-0.02	-	1
Dec-24 7,000	21.00	-	-	-	28.92	-0.02	-	505
Dec-24 7,100	23.00	-	-	-	28.54	-0.02	-	4
Dec-24 7,400	29.00	-	-	-	27.41	-0.03	-	4
Dec-24 7,500	32.00	-	-	-	27.03	-0.03	-	7,900
Dec-24 7,700	37.00	-	-	-	26.28	-0.04	-	2
Dec-24 7,800	41.00	-	-	-	25.90	-0.04	-	1
Dec-24 7,900	44.00	-	-	-	25.52	-0.04	-	34
Dec-24 8,000	48.00	35.00	35.00	35.00	25.15	-0.05	2	4,009
Dec-24 8,100	51.00	-	-	-	24.77	-0.05	-	3
Dec-24 8,200	55.00	-	-	-	24.39	-0.05	-	2,008
Dec-24 8,300	60.00	-	-	-	24.01	-0.06	-	5
Dec-24 8,400	65.00	-	-	-	23.64	-0.06	-	5,008
Dec-24 8,500	70.00	-	-	-	23.26	-0.07	-	4,081
Dec-24 8,600	75.00	-	-	-	22.88	-0.08	-	3
Dec-24 8,700	81.00	-	-	-	22.50	-0.08	-	2
Dec-24 8,800	88.00	-	-	-	22.13	-0.09	-	7
Dec-24 8,900	95.00	-	-	-	21.75	-0.09	-	4
Dec-24 9,000	102.00	-	-	-	21.37	-0.10	-	41
Dec-24 9,100	110.00	-	-	-	20.99	-0.11	-	5
Dec-24 9,200	118.00	-	-	-	20.62	-0.12	-	1,006
Dec-24 9,300	128.00	-	-	-	20.24	-0.13	-	3
Dec-24 9,400	138.00	-	-	-	19.86	-0.14	-	16
Dec-24 9,500	148.00	-	-	-	19.48	-0.15	-	12
Dec-24 9,600	160.00	-	-	-	19.10	-0.16	-	4
Dec-24 9,700	172.00	-	-	-	18.73	-0.17	-	2
Dec-24 9,800	186.00	-	-	-	18.35	-0.19	-	7
Dec-24 9,900	200.00	-	-	-	17.97	-0.20	-	12
Dec-24 10,000	216.00	219.00	219.00	219.00	17.59	-0.22	2	24
Dec-24 10,100	233.00	-	-	-	17.22	-0.24	-	3
Dec-24 10,200	251.00	-	-	-	16.84	-0.25	-	14
Dec-24 10,300	271.00	-	-	-	16.46	-0.27	-	9
Dec-24 10,400	293.00	285.00	285.00	285.00	16.08	-0.30	1	7
Dec-24 10,500	316.00	334.00	334.00	334.00	15.71	-0.32	1	23,540
Dec-24 10,600	342.00	-	-	-	15.33	-0.34	-	3
Dec-24 10,700	369.00	-	-	-	14.95	-0.37	-	2
Dec-24 10,800	399.00	419.00	419.00	419.00	14.57	-0.39	1	2
Dec-24 11,000	467.00	-	-	-	13.82	-0.45	-	22
Dec-24 11,100	511.00	-	-	-	13.59	-0.49	-	4
Dec-24 11,200	560.00	591.00	591.00	580.00	13.46	-0.52	2	8
Dec-24 11,400	669.00	-	-	-	13.19	-0.58	-	1
Dec-24 11,500	729.00	-	-	-	13.05	-0.61	-	23
Dec-24 12,600	1,566.00	-	-	-	11.56	-0.89	-	12
Mar-25 7,700	66.00	-	-	-	25.40	-0.05	-	3
Mar-25 8,200	92.00	-	-	-	23.71	-0.07	-	4
Mar-25 8,500	113.00	-	-	-	22.70	-0.09	-	32
Mar-25 8,600	120.00	-	-	-	22.36	-0.10	-	64
Mar-25 8,900	146.00	-	-	-	21.35	-0.12	-	1
Mar-25 9,200	177.00	-	-	-	20.34	-0.14	-	2
Mar-25 9,600	228.00	-	-	-	18.99	-0.19	-	1
Mar-25 9,900	275.00	-	-	-	17.98	-0.23	-	1
Mar-25 10,000	293.00	-	-	-	17.64	-0.24	-	3
Mar-25 10,100	312.00	-	-	-	17.30	-0.26	-	1
Mar-25 10,500	402.00	401.00	401.00	401.00	15.95	-0.33	1	6
Mar-25 10,600	429.00	-	-	-	15.61	-0.35	-	4
Mar-25 10,800	488.00	-	-	-	14.94	-0.39	-	1
Mar-25 11,000	555.00	-	-	-	14.26	-0.44	-	3
Mar-25 11,200	644.00	677.00	677.00	677.00	13.91	-0.49	1	1
Mar-25 11,300	696.00	-	-	-	13.80	-0.52	-	3
Mar-25 11,500	806.00	-	-	-	13.58	-0.57	-	2
Jun-25 7,000	54.00	-	-	-	25.93	-0.04	-	500
Jun-25 7,700	89.00	-	-	-	23.89	-0.06	-	1
Jun-25 9,000	205.00	-	-	-	20.08	-0.15	-	1
Jun-25 9,700	312.00	-	-	-	18.04	-0.23	-	1
Dec-25 6,600	47.00	-	-	-	23.26	-0.03	-	2
Dec-25 7,000	66.00	-	-	-	22.46	-0.05	-	711
Dec-25 7,600	105.00	-	-	-	21.26	-0.07	-	2
Dec-25 8,600	209.00	-	-	-	19.27	-0.13	-	5,000
Dec-25 9,400	343.00	-	-	-	17.68	-0.21	-	1
Dec-25 10,600	674.00	-	-	-	15.29	-0.39	-	18,000
Dec-26 8,600	386.00	-	-	-	18.83	-0.18	-	1,250

STOCK OPTIONS

	Previous Close	107.20		23/04/24
	ACCIONA Close	108.70		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 115.00	0.91	-	-	-	26.20	0.22	-	4
Jun-24 115.00	2.26	-	-	-	25.14	0.33	-	2
Jun-24 120.00	1.07	-	-	-	24.45	0.19	-	6
Jun-24 125.00	0.42	-	-	-	23.76	0.09	-	2
Jun-24 130.00	0.14	-	-	-	23.07	0.03	-	1
Jun-24 135.00	0.04	-	-	-	22.38	0.01	-	2
Jun-24 140.00	0.01	-	-	-	21.69	-	-	16
Jun-24 145.00	-	-	-	-	21.00	-	-	6
Jun-24 150.00	-	-	-	-	20.31	-	-	5
Jun-24 155.00	-	-	-	-	19.62	-	-	15
Jun-24 160.00	-	-	-	-	18.93	-	-	5
Sep-24 110.00	5.44	-	-	-	25.50	0.49	-	1
Sep-24 115.00	3.49	-	-	-	24.94	0.36	-	1
Sep-24 120.00	2.12	-	-	-	24.37	0.25	-	12
Sep-24 125.00	1.21	-	-	-	23.80	0.16	-	1
Sep-24 135.00	0.32	-	-	-	22.67	0.05	-	1
Sep-24 145.00	0.06	-	-	-	21.53	0.01	-	10
Sep-24 150.00	0.02	-	-	-	20.96	0.01	-	10
Sep-24 155.00	0.01	-	-	-	20.40	-	-	10
Sep-24 160.00	-	-	-	-	19.83	-	-	5
Dec-24 100.00	12.84	-	-	-	27.32	0.70	-	2
Dec-24 130.00	1.75	-	-	-	23.91	0.17	-	1
Dec-24 140.00	0.75	-	-	-	23.18	0.09	-	2
Dec-24 145.00	0.45	-	-	-	22.81	0.06	-	5
Dec-24 170.00	0.02	-	-	-	20.97	-	-	5
Mar-25 120.00	5.11	-	-	-	24.04	0.35	-	2
Mar-25 125.00	3.82	-	-	-	23.78	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 98.00	0.35	-	-	-	30.74	-0.08	-	3
May-24 100.00	0.54	-	-	-	29.89	-0.12	-	3
May-24 105.00	1.48	-	-	-	27.78	-0.29	-	2
May-24 110.00	3.50	4.75	4.75	4.75	26.03	-0.55	1	3
Jun-24 82.00	0.08	-	-	-	33.56	-0.01	-	3
Jun-24 86.00	0.16	-	-	-	32.25	-0.03	-	6
Jun-24 88.00	0.22	-	-	-	31.59	-0.04	-	10
Jun-24 92.00	0.44	-	-	-	30.28	-0.07	-	21
Jun-24 105.00	2.65	-	-	-	26.01	-0.33	-	5
Jun-24 110.00	4.72	-	-	-	24.62	-0.51	-	7
Jun-24 115.00	7.77	-	-	-	23.93	-0.70	-	2
Jun-24 120.00	11.72	-	-	-	23.24	-0.86	-	5
Jun-24 125.00	16.32	-	-	-	22.55	-0.97	-	5
Sep-24 82.00	0.77	-	-	-	29.58	-0.08	-	10
Sep-24 86.00	1.18	-	-	-	28.53	-0.12	-	10
Sep-24 88.00	1.43	-	-	-	28.00	-0.14	-	16
Sep-24 92.00	2.12	-	-	-	26.94	-0.19	-	79
Sep-24 98.00	3.57	-	-	-	25.36	-0.30	-	2
Sep-24 115.00	12.27	-	-	-	21.83	-0.73	-	1
Sep-24 130.00	25.30	-	-	-	20.12	-0.96	-	3
Dec-24 82.00	1.39	-	-	-	28.19	-0.11	-	15
Dec-24 90.00	2.68	-	-	-	26.50	-0.19	-	4
Dec-24 100.00	5.45	-	-	-	24.38	-0.35	-	1
Dec-24 105.00	7.44	7.65	7.65	7.65	23.32	-0.46	1	1
Dec-24 110.00	10.00	-	-	-	22.44	-0.57	-	5
Dec-24 115.00	13.25	-	-	-	22.08	-0.68	-	6
Dec-24 130.00	25.64	-	-	-	20.97	-0.92	-	2
Mar-25 86.00	2.59	-	-	-	26.47	-0.16	-	1

	Previous Close	19.35		23/04/24
	ACCIONA ENERGIA Close	19.39		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 21.00	0.08	0.09	0.10	0.09	26.05	0.13	6	10
May-24 22.00	0.02	-	-	-	25.50	0.03	-	1
Jun-24 22.00	0.07	-	-	-	24.00	0.09	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 18.50	0.60	-	-	-	27.62	-0.38	-	1
Jun-24 21.00	2.16	-	-	-	25.54	-0.82	-	15
Jun-24 22.00	3.04	-	-	-	25.23	-0.92	-	15
Jun-24 23.00	3.98	-	-	-	24.92	-0.97	-	67
Jun-24 24.00	4.96	-	-	-	24.61	-0.99	-	5
Jun-24 26.00	6.95	-	-	-	23.99	-1.00	-	6
Dec-24 25.00	6.09	-	-	-	27.96	-0.90	-	12

	Previous Close	9.97		23/04/24
	ACERINOX Close	9.88		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 9.75	0.31	-	-	-	22.58	0.62	-	15
May-24 10.00	0.18	-	-	-	21.97	0.44	-	12
Jun-24 9.75	0.45	-	-	-	21.78	0.61	-	21
Jun-24 10.00	0.31	-	-	-	21.18	0.49	-	36
Jun-24 10.50	0.13	-	-	-	20.10	0.26	-	204
Jun-24 11.00	0.03	-	-	-	19.02	0.10	-	127
Jun-24 11.50	0.01	-	-	-	17.94	0.02	-	9
Jun-24 12.00	-	-	-	-	16.86	-	-	5
Sep-24 7.75	2.21	-	-	-	25.81	0.98	2	-
Sep-24 9.50	0.72	-	-	-	21.97	0.67	-	5
Sep-24 9.75	0.57	-	-	-	21.43	0.59	-	6
Sep-24 10.00	0.44	-	-	-	20.91	0.50	-	2
Sep-24 10.50	0.23	-	-	-	19.93	0.33	-	34
Sep-24 11.00	0.10	-	-	-	18.95	0.18	-	120
Dec-24 10.00	0.59	-	-	-	21.60	0.50	-	5
Dec-24 10.50	0.38	-	-	-	20.69	0.38	-	4
Dec-24 11.00	0.23	-	-	-	19.78	0.26	-	3
Dec-24 11.50	0.12	-	-	-	18.87	0.17	-	5
Dec-24 12.50	0.02	-	-	-	17.05	0.05	-	5
Dec-25 9.00	1.48	1.45	1.45	1.45	26.64	0.66	1	2
Dec-25 9.50	1.23	-	-	-	26.17	0.59	-	25
Dec-25 9.75	1.11	-	-	-	25.93	0.55	-	25
Mar-26 10.50	0.85	-	-	-	25.78	0.45	-	80
Jun-27 10.00	1.35	-	-	-	29.28	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.75	0.01	-	-	-	28.37	-0.04	-	7
May-24 9.00	0.03	-	-	-	27.54	-0.08	-	1
May-24 9.25	0.06	-	-	-	26.71	-0.15	-	20
May-24 9.50	0.10	-	-	-	25.89	-0.26	-	25
May-24 9.75	0.18	0.18	0.18	0.18	25.06	-0.39	1	17
May-24 10.00	0.30	-	-	-	24.45	-0.55	-	3
Jun-24 7.25	-	-	-	-	29.11	-	-	15
Jun-24 7.50	-	-	-	-	28.45	-0.01	-	40
Jun-24 7.75	-	-	-	-	27.80	-0.01	-	40
Jun-24 8.00	0.01	-	-	-	27.14	-0.02	-	65
Jun-24 8.25	0.02	-	-	-	26.48	-0.04	-	2
Jun-24 8.75	0.05	-	-	-	25.16	-0.10	-	21
Jun-24 9.00	0.08	-	-	-	24.51	-0.15	-	26
Jun-24 9.25	0.12	-	-	-	23.85	-0.22	-	9
Jun-24 9.50	0.19	-	-	-	23.19	-0.30	-	80
Jun-24 9.75	0.27	-	-	-	22.53	-0.40	-	7
Jun-24 10.00	0.39	-	-	-	21.93	-0.52	-	40
Jun-24 10.50	0.70	-	-	-	20.85	-0.75	-	10
Jun-24 11.00	1.13	-	-	-	19.77	-0.94	-	1
Sep-24 7.25	0.03	-	-	-	26.95	-0.04	-	2
Sep-24 7.50	0.04	-	-	-	26.40	-0.05	-	1
Sep-24 8.50	0.15	-	-	-	24.21	-0.18	-	10
Sep-24 8.75	0.20	-	-	-	23.66	-0.23	-	1
Sep-24 9.00	0.27	-	-	-	23.11	-0.28	-	26
Sep-24 9.25	0.35	-	-	-	22.56	-0.35	-	30
Sep-24 9.50	0.44	-	-	-	22.01	-0.42	-	10
Sep-24 9.75	0.56	0.56	0.56	0.56	21.47	-0.50	1	1
Sep-24 10.50	1.01	-	-	-	19.97	-0.73	-	10
Sep-24 12.00	2.32	-	-	-	17.03	-0.98	-	10
Sep-24 13.00	3.31	-	-	-	15.07	-1.00	-	1
Dec-24 7.50	0.08	-	-	-	25.19	-0.08	-	100
Dec-24 8.00	0.14	-	-	-	24.21	-0.13	-	4
Dec-24 8.25	0.18	-	-	-	23.72	-0.17	-	1
Dec-24 8.50	0.23	-	-	-	23.23	-0.20	-	15
Dec-24 8.75	0.29	-	-	-	22.74	-0.25	-	5
Dec-24 9.00	0.36	-	-	-	22.25	-0.30	-	24
Dec-24 9.25	0.44	-	-	-	21.76	-0.35	-	12
Dec-24 9.50	0.53	-	-	-	21.27	-0.41	-	14
Dec-24 10.00	0.77	-	-	-	20.31	-0.55	-	442
Dec-24 10.50	1.08	-	-	-	19.40	-0.68	-	1
Dec-24 12.50	2.82	-	-	-	15.76	-0.99	-	2
Mar-25 8.50	0.34	-	-	-	22.14	-0.26	-	2
Mar-25 13.50	3.87	-	-	-	14.42	-0.99	-	1
Dec-25 11.00	1.90	-	-	-	18.35	-0.73	-	25

	Previous Close	38.46		23/04/24
	ACS Close	38.48		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 40.00	0.36	-	-	-	22.13	0.27	-	10
Jun-24 28.00	10.67	-	-	-	31.85	1.00	-	1
Jun-24 31.00	7.72	-	-	-	28.91	0.98	-	25
Jun-24 32.00	6.76	-	-	-	27.93	0.96	-	41
Jun-24 33.00	5.81	-	-	-	26.95	0.94	-	2
Jun-24 35.00	4.02	-	-	-	25.00	0.85	-	2
Jun-24 36.00	3.19	-	-	-	24.02	0.79	-	1
Jun-24 40.00	0.79	-	-	-	20.87	0.37	-	25
Jun-24 41.00	0.48	-	-	-	20.39	0.26	-	2
Jun-24 42.00	0.26	-	-	-	19.91	0.17	-	3
Jun-24 44.00	0.06	-	-	-	18.96	0.05	-	1
Sep-24 29.00	9.71	-	-	-	28.81	0.99	-	2
Sep-24 31.00	7.78	-	-	-	27.20	0.96	-	3
Sep-24 34.00	5.03	-	-	-	24.78	0.87	-	1
Sep-24 36.00	3.42	-	-	-	23.17	0.75	-	25
Sep-24 37.00	2.69	-	-	-	22.36	0.67	-	50
Sep-24 38.00	2.07	-	-	-	21.56	0.58	-	27
Sep-24 39.00	1.55	-	-	-	21.02	0.48	-	6
Sep-24 40.00	1.13	-	-	-	20.72	0.39	-	25
Sep-24 41.00	0.82	-	-	-	20.43	0.30	-	16
Sep-24 42.00	0.57	-	-	-	20.13	0.23	-	5
Dec-24 27.00	11.68	-	-	-	29.89	0.99	-	1
Dec-24 31.00	7.88	-	-	-	26.91	0.92	-	25
Dec-24 32.00	6.99	-	-	-	26.17	0.89	-	1,500
Dec-24 34.00	5.32	-	-	-	24.68	0.80	-	9
Dec-24 35.00	4.54	-	-	-	23.93	0.75	-	1,500
Dec-24 36.00	3.84	-	-	-	23.19	0.68	-	1
Dec-24 39.00	2.09	-	-	-	21.20	0.48	-	5
Dec-24 40.00	1.70	-	-	-	20.93	0.41	-	11
Dec-24 41.00	1.34	-	-	-	20.66	0.35	-	31
Dec-24 44.00	0.62	-	-	-	19.86	0.20	-	1
Mar-25 35.00	4.84	-	-	-	23.96	0.71	-	50
Mar-25 39.00	2.49	-	-	-	21.51	0.48	-	50
Mar-25 40.00	2.11	-	-	-	21.27	0.43	-	1
Mar-25 41.00	1.73	-	-	-	21.03	0.38	-	2
Mar-25 45.00	0.74	-	-	-	20.06	0.20	-	1
Dec-25 33.00	6.83	-	-	-	25.52	0.74	-	3
Dec-25 35.00	5.50	-	-	-	24.45	0.67	-	25
Dec-25 36.00	4.94	-	-	-	23.91	0.63	-	25
Dec-25 37.00	4.38	-	-	-	23.37	0.59	-	25
Dec-25 38.00	3.82	-	-	-	22.84	0.55	-	25
Dec-25 39.00	3.39	-	-	-	22.46	0.51	-	25
Dec-25 40.00	2.99	-	-	-	22.24	0.47	-	25
Dec-25 41.00	2.59	-	-	-	22.01	0.43	-	25
Mar-26 35.00	5.68	-	-	-	24.70	0.66	-	25
Mar-26 36.00	5.12	-	-	-	24.17	0.62	-	25
Mar-26 37.00	4.57	-	-	-	23.64	0.58	-	25
Mar-26 38.00	4.02	-	-	-	23.11	0.55	-	25
Mar-26 39.00	3.60	-	-	-	22.75	0.51	-	25
Jun-27 28.00	10.91	-	-	-	27.99	0.91	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 33.00	0.02	-	-	-	29.81	-0.02	-	1
May-24 35.00	0.09	-	-	-	27.00	-0.08	-	6
May-24 36.00	0.19	0.22	0.22	0.22	25.60	-0.14	1	21
May-24 37.00	0.36	-	-	-	24.20	-0.24	-	10
May-24 38.00	0.64	0.70	0.70	0.70	22.79	-0.39	50	63
May-24 40.00	1.77	-	-	-	21.36	-0.75	-	1
May-24 41.00	2.59	-	-	-	20.85	-0.89	-	2
May-24 42.00	3.52	-	-	-	20.35	-0.98	-	1
Jun-24 17.50	-	-	-	-	42.05	-	-	25
Jun-24 18.00	-	-	-	-	41.56	-	-	25
Jun-24 18.50	-	-	-	-	41.07	-	-	25
Jun-24 19.00	-	-	-	-	40.58	-	-	50
Jun-24 19.50	-	-	-	-	40.09	-	-	50
Jun-24 20.00	-	-	-	-	39.60	-	-	60
Jun-24 28.00	0.01	-	-	-	31.77	-	-	3
Jun-24 29.00	0.01	-	-	-	30.79	-0.01	-	4
Jun-24 31.00	0.04	-	-	-	28.83	-0.02	-	221
Jun-24 32.00	0.07	-	-	-	27.85	-0.04	-	107
Jun-24 33.00	0.12	-	-	-	26.87	-0.06	-	6
Jun-24 34.00	0.19	-	-	-	25.90	-0.10	-	31
Jun-24 35.00	0.31	-	-	-	24.92	-0.15	-	33
Jun-24 36.00	0.48	-	-	-	23.94	-0.21	-	157
Jun-24 37.00	0.71	-	-	-	22.96	-0.30	-	51
Jun-24 38.00	1.04	-	-	-	21.98	-0.41	-	50
Jun-24 39.00	1.50	-	-	-	21.26	-0.53	-	50
Jun-24 40.00	2.08	-	-	-	20.79	-0.65	-	30
Sep-24 27.00	0.12	-	-	-	30.33	-0.04	-	1
Sep-24 28.00	0.16	-	-	-	29.52	-0.05	-	3
Sep-24 30.00	0.30	-	-	-	27.91	-0.09	-	11
Sep-24 31.00	0.42	-	-	-	27.11	-0.12	-	276
Sep-24 32.00	0.54	-	-	-	26.30	-0.15	-	80
Sep-24 33.00	0.72	-	-	-	25.49	-0.20	-	8
Sep-24 35.00	1.19	-	-	-	23.88	-0.31	-	25
Sep-24 36.00	1.52	-	-	-	23.08	-0.37	-	1
Sep-24 38.00	2.36	-	-	-	21.47	-0.53	-	250
Dec-24 22.00	0.06	-	-	-	32.78	-0.02	-	20
Dec-24 27.00	0.26	-	-	-	29.05	-0.06	-	50
Dec-24 28.00	0.34	-	-	-	28.31	-0.08	-	25
Dec-24 29.00	0.43	-	-	-	27.56	-0.10	-	50
Dec-24 30.00	0.55	-	-	-	26.82	-0.12	-	67
Dec-24 31.00	0.68	-	-	-	26.07	-0.15	-	56
Dec-24 32.00	0.85	-	-	-	25.33	-0.19	-	30
Dec-24 33.00	1.03	-	-	-	24.58	-0.22	-	8
Dec-24 34.00	1.29	-	-	-	23.84	-0.27	-	25
Dec-24 35.00	1.55	-	-	-	23.09	-0.32	-	3
Dec-24 36.00	1.89	-	-	-	22.35	-0.37	-	103
Dec-24 37.00	2.25	-	-	-	21.60	-0.44	-	25
Dec-24 38.00	2.71	-	-	-	20.86	-0.50	-	127
Dec-24 40.00	3.86	-	-	-	20.09	-0.64	-	2
Mar-25 22.00	0.11	-	-	-	31.00	-0.02	-	20
Mar-25 27.00	0.41	-	-	-	27.67	-0.08	-	20
Mar-25 30.00	0.78	-	-	-	25.67	-0.15	-	21
Mar-25 35.00	1.93	-	-	-	22.33	-0.33	-	3
Jun-25 25.00	0.34	-	-	-	27.99	-0.06	-	10
Jun-25 31.00	1.13	-	-	-	24.51	-0.19	-	4
Jun-25 34.00	1.85	-	-	-	22.77	-0.30	-	2
Sep-25 27.00	0.77	-	-	-	25.85	-0.13	-	1
Sep-25 33.00	2.10	-	-	-	22.53	-0.30	-	25
Sep-25 34.00	2.43	-	-	-	21.97	-0.34	-	25
Sep-25 35.00	2.76	-	-	-	21.42	-0.39	-	100
Sep-25 36.00	3.18	-	-	-	20.86	-0.43	-	25
Sep-25 39.00	4.64	-	-	-	19.36	-0.57	-	25
Dec-25 25.00	0.64	-	-	-	26.51	-0.10	-	20
Dec-25 28.00	1.08	-	-	-	24.90	-0.16	-	25
Dec-25 29.00	1.26	-	-	-	24.36	-0.18	-	25
Dec-25 30.00	1.48	-	-	-	23.82	-0.21	-	25
Dec-25 31.00	1.72	-	-	-	23.29	-0.24	-	25
Dec-25 32.00	1.97	-	-	-	22.75	-0.27	-	25
Dec-25 33.00	2.28	-	-	-	22.21	-0.31	-	25
Dec-25 34.00	2.61	-	-	-	21.68	-0.35	-	25
Dec-25 35.00	2.95	-	-	-	21.14	-0.39	-	25
Dec-25 36.00	3.37	-	-	-	20.60	-0.43	-	25
Dec-25 37.00	3.79	-	-	-	20.06	-0.47	-	25
Dec-25 38.00	4.26	-	-	-	19.53	-0.52	-	25
Mar-26 28.00	1.23	-	-	-	24.43	-0.17	-	25
Mar-26 29.00	1.43	-	-	-	23.90	-0.19	-	25
Mar-26 31.00	1.90	-	-	-	22.84	-0.25	-	25
Mar-26 32.00	2.17	-	-	-	22.31	-0.28	-	25
Mar-26 33.00	2.49	-	-	-	21.79	-0.31	-	25
Mar-26 34.00	2.80	-	-	-	21.26	-0.35	-	25
Jun-26 30.00	1.71	-	-	-	22.46	-0.22	-	25
Jun-26 31.00	1.94	-	-	-	21.94	-0.25	-	25
Jun-26 34.00	2.83	-	-	-	20.38	-0.35	-	10
Dec-26 23.00	0.80	-	-	-	25.33	-0.10	-	201
Dec-26 24.00	0.94	-	-	-	24.81	-0.12	-	25
Dec-26 25.00	1.11	-	-	-	24.29	-0.14	-	25
Dec-26 27.00	1.46	-	-	-	23.25	-0.18	-	25
Dec-26 28.00	1.69	-	-	-	22.73	-0.20	-	75
Dec-26 29.00	1.92	-	-	-	22.21	-0.23	-	75
Dec-26 34.00	3.44	-	-	-	19.61	-0.39	-	25
Dec-26 35.00	3.83	-	-	-	19.09	-0.42	-	200
Jun-27 22.00	0.81	-	-	-	25.21	-0.10	-	207
Jun-27 24.00	1.13	-	-	-	24.26	-0.13	-	12
Jun-27 28.00	1.93	-	-	-	22.35	-0.21	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 35.00	4.39	-	-	-	23.93	0.67	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 35.00	1.51	-	-	-	23.09	-0.30	-	1

	Previous Close	172.40		23/04/24
	AENA Close	175.80		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 150.00	25.96	-	-	-	25.96	1.00	-	2
Jun-24 180.00	1.58	-	-	-	18.53	0.25	-	5
Jun-24 185.00	0.66	-	-	-	17.78	0.12	-	1
Sep-24 150.00	25.95	-	-	-	24.80	1.00	-	1
Sep-24 165.00	12.59	-	-	-	21.58	0.69	-	4
Sep-24 170.00	9.35	-	-	-	20.51	0.56	-	5
Sep-24 180.00	4.52	-	-	-	18.72	0.35	-	5
Sep-24 185.00	2.97	-	-	-	18.07	0.26	-	5
Dec-24 175.00	9.36	-	-	-	19.29	0.49	-	5
Dec-24 180.00	7.22	-	-	-	18.79	0.42	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 160.00	0.76	-	-	-	20.59	-0.16	-	1
May-24 165.00	1.80	-	-	-	19.02	-0.33	-	120
May-24 175.00	7.21	-	-	-	15.87	-0.83	-	125
Jun-24 98.00	-	-	-	-	33.77	-	-	1
Jun-24 120.00	-	-	-	-	27.98	-	-	1
Jun-24 135.00	0.05	-	-	-	24.02	-0.01	-	12
Jun-24 140.00	0.09	-	-	-	22.71	-0.02	-	154
Jun-24 150.00	0.38	-	-	-	20.07	-0.06	-	65
Jun-24 155.00	0.76	-	-	-	18.75	-0.12	-	1
Jun-24 160.00	1.43	-	-	-	17.43	-0.21	-	5
Jun-24 165.00	2.57	-	-	-	16.12	-0.35	-	2
Sep-24 115.00	0.09	-	-	-	26.83	-0.01	-	1
Sep-24 120.00	0.14	-	-	-	25.76	-0.01	-	1
Sep-24 125.00	0.22	-	-	-	24.68	-0.02	-	5
Sep-24 135.00	0.49	-	-	-	22.54	-0.05	-	5
Sep-24 155.00	2.25	-	-	-	18.26	-0.20	-	8
Sep-24 170.00	6.43	-	-	-	15.04	-0.49	-	1
Dec-24 165.00	6.30	-	-	-	16.91	-0.38	-	1

	Previous Close	8.24		23/04/24
	ALMIRALL Close	8.36		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.50	0.22	-	-	-	31.86	0.45	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 8.00	0.29	-	-	-	29.68	-0.39	-	3
Jun-24 9.00	0.91	-	-	-	29.05	-0.77	-	21
Jun-24 9.50	1.34	-	-	-	28.61	-0.90	-	20
Dec-24 8.00	0.56	-	-	-	27.42	-0.39	-	12

	Previous Close	57.74		23/04/24
	AMADEUS Close	59.00		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 60.00	1.23	-	-	-	26.48	0.43	-	4
May-24 62.00	0.59	-	-	-	26.02	0.25	-	3
May-24 64.00	0.23	-	-	-	25.55	0.12	-	4
May-24 68.00	0.02	-	-	-	24.63	0.01	-	49
Jun-24 48.00	11.53	-	-	-	35.36	0.94	-	25
Jun-24 50.00	9.68	-	-	-	33.45	0.91	-	2
Jun-24 52.00	7.89	-	-	-	31.54	0.87	-	25
Jun-24 58.00	3.19	-	-	-	25.81	0.61	-	500
Jun-24 60.00	2.08	-	-	-	24.67	0.48	-	25
Jun-24 64.00	0.74	-	-	-	23.93	0.23	-	1
Jun-24 66.00	0.40	-	-	-	23.55	0.14	-	25
Jun-24 68.00	0.20	-	-	-	23.18	0.08	-	300
Jun-24 70.00	0.09	-	-	-	22.81	0.04	-	6
Jun-24 72.00	0.03	-	-	-	22.44	0.02	-	1
Jun-24 74.00	0.01	-	-	-	22.06	0.01	-	1
Jun-24 78.00	-	-	-	-	21.32	-	-	1
Jun-24 80.00	-	-	-	-	20.94	-	-	25
Jun-24 82.00	-	-	-	-	20.57	-	-	25
Sep-24 45.00	14.76	-	-	-	34.73	0.93	-	25
Sep-24 56.00	5.67	-	-	-	26.72	0.67	-	50
Sep-24 58.00	4.35	-	-	-	25.26	0.59	-	25
Sep-24 60.00	3.29	-	-	-	24.34	0.50	-	7
Sep-24 62.00	2.45	-	-	-	23.95	0.41	-	50
Sep-24 64.00	1.77	-	-	-	23.57	0.33	-	26
Sep-24 66.00	1.22	-	-	-	23.19	0.25	-	9
Sep-24 68.00	0.84	-	-	-	22.80	0.19	-	26
Sep-24 70.00	0.55	-	-	-	22.42	0.14	-	71
Sep-24 72.00	0.34	-	-	-	22.03	0.09	-	25
Sep-24 74.00	0.20	-	-	-	21.65	0.06	-	50
Sep-24 76.00	0.11	-	-	-	21.26	0.04	-	51
Sep-24 78.00	0.06	-	-	-	20.88	0.02	-	51
Sep-24 80.00	0.03	-	-	-	20.50	0.01	-	75
Sep-24 82.00	0.02	-	-	-	20.11	0.01	-	25
Dec-24 41.00	18.85	-	-	-	35.49	0.93	-	25
Dec-24 42.00	17.94	-	-	-	34.90	0.92	-	25
Dec-24 49.00	12.04	-	-	-	30.79	0.82	-	25
Dec-24 50.00	11.23	-	-	-	30.20	0.80	-	25
Dec-24 58.00	5.59	-	-	-	25.50	0.59	-	25
Dec-24 60.00	4.55	-	-	-	24.72	0.53	-	775
Dec-24 62.00	3.63	-	-	-	24.33	0.46	-	25
Dec-24 64.00	2.89	-	-	-	23.95	0.40	-	25
Dec-24 66.00	2.24	-	-	-	23.57	0.33	-	25
Dec-24 68.00	1.69	-	-	-	23.18	0.27	-	25
Dec-24 70.00	1.28	-	-	-	22.80	0.22	-	1,262
Dec-24 72.00	0.91	-	-	-	22.41	0.17	-	25
Dec-24 74.00	0.66	-	-	-	22.03	0.13	-	100
Dec-24 76.00	0.45	-	-	-	21.64	0.10	-	25
Dec-24 78.00	0.29	-	-	-	21.26	0.07	-	10
Dec-24 80.00	0.20	-	-	-	20.88	0.05	-	5
Dec-24 82.00	0.12	-	-	-	20.49	0.03	-	1
Mar-25 38.00	21.77	-	-	-	35.43	0.94	-	25
Mar-25 39.00	20.86	-	-	-	34.94	0.93	-	25
Mar-25 40.00	19.98	-	-	-	34.45	0.92	-	25
Mar-25 44.00	16.55	-	-	-	32.48	0.88	-	25
Mar-25 64.00	3.72	-	-	-	24.35	0.43	-	25
Mar-25 70.00	1.93	1.56	1.56	1.56	23.43	0.27	25	75
Mar-25 72.00	1.55	1.21	1.21	1.21	23.13	0.23	25	60
Mar-25 74.00	1.17	0.91	0.91	0.91	22.82	0.19	25	50
Mar-25 78.00	0.67	0.51	0.51	0.51	22.21	0.12	25	25
Mar-25 82.00	0.36	0.29	0.29	0.29	21.60	0.07	25	53
Jun-25 56.00	8.46	-	-	-	26.38	0.65	-	3
Jun-25 60.00	6.19	-	-	-	24.85	0.55	-	6
Jun-25 74.00	1.74	-	-	-	22.87	0.23	-	50
Jun-25 76.00	1.36	-	-	-	22.59	0.19	-	25
Jun-25 78.00	1.11	-	-	-	22.31	0.17	-	25
Sep-25 64.00	5.06	-	-	-	24.72	0.47	-	25
Dec-25 72.00	3.29	-	-	-	24.03	0.33	-	25
Dec-25 76.00	2.40	-	-	-	23.54	0.26	-	25
Dec-25 78.00	2.03	-	-	-	23.29	0.23	-	50
Dec-25 80.00	1.67	-	-	-	23.04	0.20	-	50
Dec-25 82.00	1.42	-	-	-	22.79	0.18	-	50
Jun-26 80.00	2.72	-	-	-	24.09	0.26	-	1
Dec-26 58.00	10.90	-	-	-	28.28	0.62	-	25
Dec-26 72.00	5.62	-	-	-	26.14	0.41	-	25
Jun-27 52.00	15.32	-	-	-	31.42	0.70	-	25
Jun-27 58.00	12.26	-	-	-	29.86	0.63	-	25
Jun-27 62.00	10.51	-	-	-	29.19	0.58	-	50
Jun-27 66.00	9.05	-	-	-	28.65	0.53	-	25
Jun-27 68.00	8.38	-	-	-	28.38	0.50	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 46.00	0.02	-	-	-	43.55	-0.01	-	3
May-24 48.00	0.05	-	-	-	41.06	-0.02	-	2
May-24 50.00	0.10	-	-	-	38.58	-0.04	-	4
May-24 52.00	0.20	-	-	-	36.09	-0.08	-	34
May-24 54.00	0.37	-	-	-	33.60	-0.14	-	28
May-24 56.00	0.69	-	-	-	31.12	-0.24	-	450
May-24 68.00	9.00	-	-	-	25.31	-1.00	-	25
May-24 74.00	15.00	-	-	-	23.92	-1.00	-	25
Jun-24 37.00	0.01	-	-	-	46.22	-	-	13
Jun-24 40.00	0.03	-	-	-	43.35	-0.01	-	1
Jun-24 42.00	0.06	-	-	-	41.44	-0.02	-	25
Jun-24 43.00	0.07	-	-	-	40.49	-0.02	-	26
Jun-24 44.00	0.10	-	-	-	39.53	-0.03	-	25
Jun-24 45.00	0.12	-	-	-	38.58	-0.03	-	1
Jun-24 46.00	0.15	-	-	-	37.62	-0.04	-	25
Jun-24 47.00	0.19	-	-	-	36.67	-0.05	-	25
Jun-24 48.00	0.23	-	-	-	35.71	-0.06	-	25
Jun-24 49.00	0.30	-	-	-	34.76	-0.08	-	1
Jun-24 50.00	0.37	-	-	-	33.80	-0.09	-	3
Jun-24 52.00	0.57	-	-	-	31.89	-0.14	-	2
Jun-24 54.00	0.86	-	-	-	29.98	-0.20	-	27
Jun-24 56.00	1.28	-	-	-	28.07	-0.29	-	26
Jun-24 58.00	1.87	-	-	-	26.16	-0.40	-	128
Jun-24 60.00	2.76	-	-	-	25.02	-0.53	-	2
Jun-24 62.00	3.99	-	-	-	24.65	-0.67	-	52
Jun-24 64.00	5.46	-	-	-	24.28	-0.79	-	5
Jun-24 70.00	11.00	-	-	-	23.16	-1.00	-	22
Jun-24 72.00	13.00	-	-	-	22.79	-1.00	-	25
Sep-24 37.00	0.15	-	-	-	39.63	-0.02	-	21
Sep-24 40.00	0.26	-	-	-	37.45	-0.04	-	1
Sep-24 41.00	0.30	0.40	0.40	0.40	36.72	-0.05	25	25
Sep-24 42.00	0.35	-	-	-	35.99	-0.06	-	2
Sep-24 44.00	0.49	0.52	0.52	0.52	34.53	-0.08	25	26
Sep-24 45.00	0.56	-	-	-	33.80	-0.09	-	2
Sep-24 48.00	0.87	0.86	0.86	0.86	31.62	-0.13	25	25
Sep-24 49.00	0.98	0.97	0.97	0.97	30.89	-0.15	25	30
Sep-24 50.00	1.14	-	-	-	30.16	-0.17	-	25
Sep-24 52.00	1.48	-	-	-	28.70	-0.22	-	26
Sep-24 54.00	1.93	-	-	-	27.24	-0.28	-	75
Sep-24 56.00	2.47	-	-	-	25.79	-0.35	-	125
Sep-24 58.00	3.15	-	-	-	24.33	-0.43	-	25
Sep-24 60.00	4.09	-	-	-	23.41	-0.53	-	51
Sep-24 62.00	5.28	-	-	-	23.02	-0.62	-	10
Sep-24 66.00	8.13	-	-	-	22.26	-0.78	-	26
Sep-24 70.00	11.53	-	-	-	21.49	-0.90	-	25
Sep-24 72.00	13.37	-	-	-	21.10	-0.94	-	25
Dec-24 37.00	0.32	-	-	-	36.53	-0.04	-	137
Dec-24 39.00	0.43	-	-	-	35.35	-0.05	-	5
Dec-24 42.00	0.65	-	-	-	33.59	-0.08	-	400
Dec-24 45.00	0.96	-	-	-	31.83	-0.12	-	1
Dec-24 46.00	1.07	-	-	-	31.24	-0.13	-	1
Dec-24 47.00	1.19	-	-	-	30.65	-0.14	-	50
Dec-24 48.00	1.36	-	-	-	30.06	-0.16	-	2,250
Dec-24 49.00	1.53	-	-	-	29.48	-0.18	-	50
Dec-24 50.00	1.70	-	-	-	28.89	-0.20	-	50
Dec-24 52.00	2.12	-	-	-	27.71	-0.24	-	263
Dec-24 54.00	2.61	-	-	-	26.54	-0.30	-	235
Dec-24 56.00	3.21	-	-	-	25.36	-0.36	-	75
Dec-24 58.00	3.89	-	-	-	24.19	-0.42	-	50
Dec-24 60.00	4.83	-	-	-	23.41	-0.50	-	1,425
Dec-24 62.00	5.95	-	-	-	23.02	-0.58	-	50
Dec-24 64.00	7.21	-	-	-	22.64	-0.65	-	25
Dec-24 66.00	8.64	-	-	-	22.26	-0.72	-	25
Dec-24 68.00	10.16	-	-	-	21.87	-0.79	-	25
Dec-24 70.00	11.82	-	-	-	21.49	-0.85	-	2
Dec-24 72.00	13.57	-	-	-	21.10	-0.90	-	25
Dec-24 74.00	15.39	-	-	-	20.72	-0.94	-	25
Dec-24 82.00	23.13	-	-	-	19.18	-1.00	-	1
Mar-25 37.00	0.48	-	-	-	34.09	-0.05	-	178
Mar-25 45.00	1.28	1.37	1.37	1.37	30.16	-0.13	25	26
Mar-25 49.00	1.97	-	-	-	28.20	-0.20	-	25
Mar-25 50.00	2.18	-	-	-	27.70	-0.22	-	250
Mar-25 52.00	2.67	-	-	-	26.72	-0.26	-	52
Mar-25 58.00	4.54	-	-	-	23.77	-0.42	-	3
Mar-25 60.00	5.48	-	-	-	23.13	-0.48	-	1
Mar-25 72.00	13.85	-	-	-	21.30	-0.85	-	25
Mar-25 74.00	15.62	-	-	-	20.99	-0.89	-	25
Dec-25 45.00	2.31	-	-	-	28.64	-0.17	-	2
Dec-25 60.00	6.96	-	-	-	22.90	-0.46	-	2
Mar-26 60.00	7.45	-	-	-	23.07	-0.46	-	3
Dec-26 44.00	3.19	-	-	-	27.69	-0.19	-	2
Jun-27 44.00	3.73	-	-	-	27.56	-0.20	-	2
Jun-27 60.00	9.38	-	-	-	23.52	-0.43	-	1

	Previous Close	24.12		23/04/24
	ARCELORMITTAL Close	23.50		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 24.00	0.57	-	-	-	32.21	0.42	-	21
May-24 25.00	0.25	0.32	0.32	0.32	31.58	0.24	1	10
May-24 27.00	0.03	-	-	-	30.34	0.04	-	7
Jun-24 25.00	0.56	-	-	-	30.18	0.32	-	6
Jun-24 26.00	0.32	-	-	-	29.63	0.21	-	123
Jun-24 27.00	0.17	-	-	-	29.07	0.13	-	12
Jun-24 28.00	0.08	-	-	-	28.52	0.07	-	25
Sep-24 25.00	1.23	-	-	-	29.32	0.42	-	40
Sep-24 26.00	0.89	-	-	-	28.88	0.34	-	12
Sep-24 27.00	0.63	-	-	-	28.44	0.26	-	13
Sep-24 28.00	0.44	-	-	-	28.00	0.20	-	19
Sep-24 29.00	0.29	-	-	-	27.56	0.15	-	5
Sep-24 30.00	0.18	0.20	0.20	0.20	27.12	0.10	5	3
Sep-24 34.00	0.02	-	-	-	25.36	0.02	-	3
Dec-24 20.00	4.62	-	-	-	34.11	0.78	-	3
Dec-24 24.00	2.19	-	-	-	30.67	0.53	-	5
Dec-24 25.00	1.77	-	-	-	30.36	0.46	-	2
Dec-24 26.00	1.42	-	-	-	30.05	0.40	-	5
Dec-24 27.00	1.12	-	-	-	29.74	0.34	-	2
Dec-24 28.00	0.87	-	-	-	29.43	0.28	-	15
Dec-24 29.00	0.67	-	-	-	29.11	0.23	-	5
Dec-24 32.00	0.27	-	-	-	28.18	0.11	-	51
Mar-25 28.00	1.38	-	-	-	30.89	0.35	-	5
Mar-25 29.00	1.14	1.14	1.14	1.14	30.66	0.30	10	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 22.00	0.33	-	-	-	36.05	-0.24	-	16
May-24 23.00	0.65	0.55	0.55	0.55	34.28	-0.41	1	33
May-24 24.00	1.16	-	-	-	33.08	-0.61	-	29
May-24 25.00	1.87	-	-	-	32.45	-0.78	-	11
Jun-24 19.00	0.13	-	-	-	38.15	-0.07	-	50
Jun-24 19.50	0.17	-	-	-	37.43	-0.10	-	3
Jun-24 21.00	0.40	-	-	-	35.26	-0.20	-	14
Jun-24 22.00	0.65	0.60	0.60	0.53	33.81	-0.30	2	3
Jun-24 23.00	1.01	0.85	0.85	0.85	32.36	-0.42	1	15
Jun-24 24.00	1.50	-	-	-	31.36	-0.56	-	152
Jun-24 25.00	2.14	-	-	-	30.81	-0.69	-	24
Sep-24 16.50	0.16	-	-	-	38.88	-0.06	-	15
Sep-24 19.50	0.54	-	-	-	35.39	-0.17	-	5
Sep-24 20.00	0.64	-	-	-	34.81	-0.20	-	6
Sep-24 21.00	0.89	-	-	-	33.65	-0.26	-	5
Sep-24 22.00	1.18	-	-	-	32.48	-0.33	-	3
Sep-24 23.00	1.57	-	-	-	31.32	-0.41	-	9
Sep-24 24.00	2.06	2.01	2.01	2.01	30.52	-0.50	2	15
Sep-24 25.00	2.64	-	-	-	30.08	-0.59	-	6
Sep-24 27.00	4.06	-	-	-	29.20	-0.76	-	8
Dec-24 23.00	2.09	1.98	1.98	1.98	32.19	-0.41	1	3
Dec-24 24.00	2.60	-	-	-	31.56	-0.48	-	11
Dec-24 26.00	3.81	-	-	-	30.94	-0.61	-	2
Mar-25 23.00	2.51	-	-	-	33.01	-0.40	-	5
Mar-25 26.00	4.23	3.92	3.92	3.92	32.09	-0.57	10	10

	Previous Close	4.52		23/04/24
	ATRESMEDIA Close	4.57		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 4.20	0.39	-	-	-	25.17	0.91	-	10
May-24 4.30	0.30	-	-	-	24.29	0.85	-	1
May-24 4.40	0.22	0.22	0.22	0.22	23.41	0.75	3	-
Jun-24 3.70	0.89	-	-	-	28.69	0.98	-	7
Jun-24 3.80	0.79	-	-	-	27.70	0.97	-	2
Jun-24 4.00	0.60	-	-	-	25.71	0.93	-	23
Jun-24 4.30	0.34	-	-	-	22.73	0.80	-	1
Jun-24 4.50	0.19	-	-	-	20.75	0.62	-	2
Dec-24 3.80	0.80	-	-	-	25.56	0.94	-	3
Dec-24 3.90	0.71	-	-	-	24.99	0.91	-	4
Dec-24 4.00	0.62	-	-	-	24.41	0.87	-	4
Dec-24 4.10	0.54	-	-	-	23.83	0.81	-	6
Dec-24 4.50	0.27	-	-	-	21.52	0.54	-	2
Mar-25 4.50	0.32	0.27	0.27	0.27	23.84	0.52	3	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.30	-	-	-	-	19.72	-	-	10
Jun-24 3.40	-	-	-	-	18.73	-	-	24
Jun-24 3.50	-	-	-	-	17.74	-	-	3
Sep-24 3.00	-	-	-	-	22.04	-	-	4
Sep-24 3.20	-	-	-	-	20.36	-0.01	-	4
Sep-24 3.50	-	-	-	-	17.84	-0.02	-	3
Dec-24 3.40	0.01	-	-	-	15.52	-0.03	-	8
Dec-24 3.60	0.02	-	-	-	14.37	-0.07	-	4
Mar-25 4.10	0.22	-	-	-	18.87	-0.38	-	2

	Previous Close	1.49		23/04/24
	B.SABADELL Close	1.52		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 1.40	0.13	-	-	-	32.61	0.85	-	850
May-24 1.50	0.06	-	-	-	32.50	0.59	-	1,100
Jun-24 1.10	0.43	-	-	-	32.24	1.00	-	13
Jun-24 1.20	0.33	-	-	-	32.04	0.97	-	23
Jun-24 1.30	0.24	-	-	-	31.84	0.91	-	42
Jun-24 1.40	0.16	-	-	-	31.65	0.77	-	10
Sep-24 1.20	0.35	-	-	-	30.81	0.91	-	13
Sep-24 1.30	0.27	-	-	-	30.57	0.83	-	3
Sep-24 1.40	0.20	-	-	-	30.33	0.72	-	1
Sep-24 1.50	0.14	-	-	-	30.09	0.60	-	10
Dec-24 0.75	0.79	-	-	-	34.13	1.00	-	4
Dec-24 1.30	0.31	-	-	-	32.68	0.79	-	8
Dec-24 1.40	0.24	-	-	-	32.41	0.70	-	2,004
Dec-24 1.50	0.19	-	-	-	32.15	0.61	-	25,000
Jun-25 1.50	0.23	-	-	-	35.26	0.60	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 1.20	-	-	-	-	27.14	-	-	900
May-24 1.30	-	-	-	-	27.03	-0.01	-	276
May-24 1.40	0.01	-	-	-	26.92	-0.10	-	1
Jun-24 0.90	-	-	-	-	29.92	-	-	2,830
Jun-24 0.95	-	-	-	-	29.82	-	-	2,570
Jun-24 1.00	-	-	-	-	29.73	-	-	2,525
Jun-24 1.10	-	-	-	-	29.53	-	-	93
Jun-24 1.20	-	-	-	-	29.33	-0.02	-	58
Jun-24 1.30	0.01	-	-	-	29.13	-0.08	-	20
Jun-24 1.40	0.02	-	-	-	28.94	-0.21	-	40
Jun-24 1.50	0.06	-	-	-	28.74	-0.42	-	23
Sep-24 1.00	-	-	-	-	30.95	-0.01	-	4
Sep-24 1.10	-	-	-	-	30.71	-0.04	-	28
Sep-24 1.50	0.10	-	-	-	29.75	-0.41	-	1
Dec-24 1.10	0.01	-	-	-	32.05	-0.07	-	40
Dec-24 1.20	0.03	-	-	-	31.79	-0.13	-	411
Dec-24 1.30	0.05	-	-	-	31.53	-0.21	-	2,500
Dec-24 1.40	0.08	-	-	-	31.26	-0.30	-	214
Mar-25 1.20	0.05	-	-	-	32.35	-0.17	-	3
Jun-25 1.00	0.03	-	-	-	33.15	-0.09	-	4,765
Jun-25 1.10	0.04	-	-	-	32.99	-0.14	-	2,350
Jun-25 1.20	0.07	-	-	-	32.84	-0.20	-	1

	Previous Close	7.27		23/04/24
	BANKINTER Close	7.26		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 6.00	1.28	-	-	-	24.49	1.00	-	10
May-24 6.75	0.55	-	-	-	23.67	0.90	-	1
May-24 7.00	0.35	-	-	-	23.39	0.75	-	4
May-24 7.25	0.19	-	-	-	23.12	0.54	-	1
May-24 7.50	0.09	-	-	-	22.80	0.32	-	5
Jun-24 3.80	3.49	-	-	-	26.78	1.00	-	1
Jun-24 5.75	1.55	-	-	-	24.46	0.99	-	6
Jun-24 6.00	1.31	-	-	-	24.16	0.98	-	11
Jun-24 6.25	1.07	-	-	-	23.86	0.95	-	24
Jun-24 6.50	0.84	-	-	-	23.56	0.90	-	56
Jun-24 6.75	0.63	-	-	-	23.26	0.81	-	50
Jun-24 7.00	0.45	-	-	-	22.96	0.70	-	10
Jun-24 7.25	0.30	-	-	-	22.67	0.55	-	8
Jun-24 8.00	0.05	-	-	-	21.87	0.16	-	6
Sep-24 6.00	1.33	-	-	-	23.48	0.94	-	10
Sep-24 6.25	1.11	-	-	-	23.19	0.88	-	5
Sep-24 6.50	0.90	-	-	-	22.91	0.82	-	42
Sep-24 7.00	0.56	-	-	-	22.33	0.64	-	52
Sep-24 7.25	0.42	-	-	-	22.05	0.54	-	20
Sep-24 8.00	0.16	-	-	-	21.66	0.27	-	10
Dec-24 5.00	2.30	-	-	-	24.80	1.00	-	2
Dec-24 5.75	1.58	-	-	-	24.18	0.94	-	1
Dec-24 6.00	1.35	-	-	-	23.97	0.89	-	1,876
Dec-24 6.25	1.15	-	-	-	23.77	0.83	-	30
Dec-24 6.50	0.97	-	-	-	23.56	0.77	-	3
Dec-24 6.75	0.80	-	-	-	23.35	0.69	-	28
Dec-24 7.00	0.65	-	-	-	23.15	0.62	-	14
Dec-24 7.25	0.52	-	-	-	22.94	0.54	-	5
Dec-24 8.25	0.19	-	-	-	22.52	0.26	-	10
Mar-25 6.50	1.04	-	-	-	25.36	0.73	-	4
Mar-25 7.00	0.75	-	-	-	25.06	0.60	-	1
Dec-25 6.75	1.05	-	-	-	27.45	0.63	-	346
Dec-25 7.25	0.82	-	-	-	27.28	0.54	-	322

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 5.50	-	-	-	-	25.25	-	-	4
May-24 6.00	-	-	-	-	24.70	-	-	100
Jun-24 5.50	-	0.05	0.05	0.05	24.25	-	1	131
Jun-24 5.75	-	-	-	-	23.96	-0.01	-	762
Jun-24 6.00	-	-	-	-	23.66	-0.02	-	550
Jun-24 7.00	0.13	-	-	-	22.46	-0.31	-	10
Jun-24 7.25	0.23	-	-	-	22.17	-0.45	-	4
Sep-24 5.25	0.01	-	-	-	23.92	-0.01	-	5
Sep-24 5.50	0.01	-	-	-	23.63	-0.03	-	26
Sep-24 6.50	0.13	-	-	-	22.49	-0.20	-	6
Sep-24 7.00	0.28	-	-	-	21.91	-0.38	-	4
Dec-24 4.50	-	-	-	-	25.31	-0.01	-	1
Dec-24 5.00	0.02	-	-	-	24.90	-0.03	-	32
Dec-24 5.25	0.03	-	-	-	24.69	-0.05	-	223
Dec-24 5.50	0.05	-	-	-	24.49	-0.07	-	1,035
Dec-24 5.75	0.08	-	-	-	24.28	-0.11	-	11
Dec-24 6.00	0.12	-	-	-	24.07	-0.15	-	2
Dec-24 6.25	0.17	-	-	-	23.87	-0.21	-	5
Mar-25 5.50	0.11	-	-	-	25.61	-0.12	-	4
Mar-25 7.00	0.59	-	-	-	24.72	-0.43	-	1
Dec-25 6.00	0.49	-	-	-	27.55	-0.28	-	2
Mar-26 5.50	0.39	-	-	-	28.01	-0.22	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 6.75	0.78	-	-	-	23.35	0.66	-	11
Dec-25 6.25	1.26	-	-	-	27.61	0.65	-	51

	Previous Close	10.43		23/04/24
	BBVA Close	10.66		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 10.00	0.67	-	-	-	38.79	0.97	-	1
Apr-24 w4 10.50	0.23	0.15	0.15	0.15	34.47	0.69	3	6
Apr-24 w4 11.50	-	-	-	-	32.14	-	-	20
May-24 w1 10.00	0.71	-	-	-	35.35	0.87	-	10
May-24 w1 10.50	0.31	-	-	-	31.02	0.63	-	10
May-24 9.50	1.24	-	-	-	36.94	0.90	-	10
May-24 9.75	1.01	-	-	-	34.81	0.86	-	110
May-24 10.00	0.79	-	-	-	32.67	0.80	-	100
May-24 10.50	0.41	0.38	0.38	0.38	28.41	0.61	7	45
May-24 11.00	0.17	0.16	0.16	0.15	26.70	0.35	21	189
May-24 11.50	0.05	-	-	-	26.20	0.14	-	21
May-24 12.00	0.01	-	-	-	25.70	0.04	-	200
May-24 12.50	-	-	-	-	25.20	0.01	-	130
May-24 13.00	-	-	-	-	24.70	-	-	600
Jun-24 10.00	0.95	-	-	-	30.55	0.74	-	5
Jun-24 10.50	0.58	-	-	-	26.63	0.60	-	181
Jun-24 11.00	0.31	-	-	-	24.97	0.42	-	724
Jun-24 11.50	0.16	0.14	0.14	0.12	24.37	0.26	18	104
Jun-24 12.00	0.07	-	-	-	23.78	0.13	-	10
Jun-24 13.00	0.01	-	-	-	22.59	0.02	-	300
Sep-24 9.00	2.05	-	-	-	34.92	0.82	-	387
Sep-24 9.25	1.84	-	-	-	33.45	0.80	-	242
Sep-24 9.50	1.63	-	-	-	31.98	0.77	-	622
Sep-24 9.75	1.44	-	-	-	30.51	0.74	-	170
Sep-24 10.00	1.24	-	-	-	29.04	0.70	-	204
Sep-24 10.50	0.88	0.88	0.88	0.88	26.10	0.60	5	205
Sep-24 11.00	0.61	0.57	0.57	0.57	24.90	0.49	5	119
Sep-24 11.50	0.41	0.41	0.41	0.41	24.53	0.38	5	128
Sep-24 12.00	0.27	-	-	-	24.15	0.28	-	900
Sep-24 12.50	0.17	-	-	-	23.78	0.19	-	1
Sep-24 13.00	0.10	-	-	-	23.40	0.13	-	4
Dec-24 1.90	8.79	-	-	-	69.30	1.00	-	1
Dec-24 4.20	6.54	-	-	-	57.94	0.99	-	150
Dec-24 7.00	3.90	-	-	-	44.10	0.93	-	3
Dec-24 8.25	2.80	-	-	-	37.93	0.86	-	1,776
Dec-24 8.50	2.58	-	-	-	36.69	0.84	-	174
Dec-24 8.75	2.37	-	-	-	35.46	0.82	-	20,001
Dec-24 9.00	2.16	-	-	-	34.22	0.80	-	86
Dec-24 9.25	1.97	-	-	-	32.99	0.77	-	8,700
Dec-24 9.50	1.77	-	-	-	31.75	0.74	-	5,000
Dec-24 9.75	1.57	-	-	-	30.52	0.71	-	958
Dec-24 10.00	1.39	-	-	-	29.28	0.68	-	813
Dec-24 10.50	1.04	-	-	-	26.81	0.60	-	62
Dec-24 11.00	0.78	-	-	-	25.85	0.51	-	328
Dec-24 11.50	0.59	-	-	-	25.60	0.42	-	109
Dec-24 12.00	0.43	-	-	-	25.35	0.34	-	344
Dec-24 12.50	0.31	-	-	-	25.10	0.26	-	1
Mar-25 7.75	3.28	-	-	-	37.26	0.88	-	23
Mar-25 8.00	3.07	-	-	-	36.35	0.86	-	150
Mar-25 9.00	2.28	-	-	-	32.72	0.77	-	62
Mar-25 9.25	2.09	-	-	-	31.81	0.75	-	150
Mar-25 9.50	1.90	-	-	-	30.91	0.72	-	6
Mar-25 9.75	1.73	-	-	-	30.00	0.69	-	150
Mar-25 10.00	1.56	-	-	-	29.09	0.66	-	328
Mar-25 10.50	1.23	-	-	-	27.28	0.60	-	612
Mar-25 11.00	0.98	-	-	-	26.53	0.52	-	779
Mar-25 11.50	0.79	-	-	-	26.28	0.45	-	130
Mar-25 12.00	0.61	-	-	-	26.03	0.38	-	5,320
Mar-25 12.50	0.48	-	-	-	25.78	0.32	-	105
Jun-25 7.50	3.48	-	-	-	37.58	0.89	-	6
Jun-25 7.75	3.28	-	-	-	36.79	0.87	-	150
Jun-25 8.00	3.07	-	-	-	36.00	0.86	-	150
Jun-25 8.25	2.87	-	-	-	35.21	0.84	-	1
Jun-25 8.75	2.49	-	-	-	33.63	0.79	-	7
Jun-25 9.00	2.30	-	-	-	32.84	0.77	-	10,000
Jun-25 9.50	1.94	-	-	-	31.26	0.72	-	1
Jun-25 9.75	1.77	-	-	-	30.47	0.69	-	223
Jun-25 10.00	1.60	-	-	-	29.68	0.66	-	5,000
Jun-25 11.00	1.05	-	-	-	27.42	0.53	-	148
Jun-25 12.00	0.69	-	-	-	26.89	0.40	-	50
Sep-25 9.75	1.87	-	-	-	30.58	0.68	-	4
Sep-25 10.50	1.42	-	-	-	28.45	0.59	-	5
Sep-25 13.50	0.44	-	-	-	26.30	0.27	-	1,000
Dec-25 7.25	3.74	-	-	-	37.65	0.89	-	16
Dec-25 7.50	3.53	-	-	-	36.97	0.87	-	100
Dec-25 7.75	3.34	-	-	-	36.28	0.85	-	100
Dec-25 8.00	3.14	3.06	3.06	3.06	35.59	0.83	1	1
Dec-25 8.75	2.59	-	-	-	33.53	0.77	-	100
Dec-25 10.00	1.76	-	-	-	30.09	0.65	-	2
Dec-25 10.50	1.48	-	-	-	28.71	0.59	-	25
Dec-25 11.00	1.23	-	-	-	28.04	0.53	-	10,000
Dec-25 12.00	0.87	-	-	-	27.35	0.42	-	1
Mar-26 7.25	3.77	-	-	-	36.91	0.88	-	6
Mar-26 8.25	3.01	-	-	-	34.41	0.80	-	1
Mar-26 9.00	2.49	-	-	-	32.53	0.74	-	150
Mar-26 9.25	2.33	-	-	-	31.91	0.72	-	300
Mar-26 10.50	1.58	-	-	-	28.78	0.59	-	50
Mar-26 11.00	1.34	-	-	-	28.11	0.54	-	25
Jun-26 7.75	3.37	-	-	-	36.11	0.84	-	150
Jun-26 10.50	1.61	-	-	-	29.49	0.59	-	25
Jun-26 11.00	1.38	-	-	-	28.80	0.54	-	25
Dec-27 6.75	4.20	-	-	-	39.72	0.90	-	300
Dec-27 7.00	4.01	-	-	-	39.17	0.88	-	150
Dec-27 7.25	3.82	-	-	-	38.62	0.86	-	150
Dec-27 7.50	3.65	-	-	-	38.08	0.84	-	150
Dec-27 7.75	3.49	-	-	-	37.53	0.82	-	150
Dec-27 11.00	1.72	-	-	-	30.79	0.56	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 9.75	-	-	-	-	43.83	-0.01	-	5
Apr-24 w4 10.50	0.08	0.07	0.07	0.07	37.36	-0.32	3	7
May-24 w1 9.50	0.01	-	-	-	40.33	-0.04	-	10
May-24 w1 9.75	0.02	-	-	-	38.16	-0.07	-	10
May-24 w1 10.00	0.04	-	-	-	36.00	-0.13	-	10
May-24 w1 10.50	0.15	-	-	-	31.67	-0.37	-	20
May-24 7.75	-	-	-	-	51.63	-0.01	-	11
May-24 8.25	0.01	-	-	-	47.36	-0.01	-	45
May-24 8.50	0.01	-	-	-	45.23	-0.02	-	45
May-24 9.00	0.02	-	-	-	40.96	-0.05	-	25
May-24 9.25	0.03	-	-	-	38.83	-0.07	-	60
May-24 9.50	0.05	-	-	-	36.69	-0.10	-	34
May-24 9.75	0.07	0.11	0.11	0.11	34.56	-0.14	1	90
May-24 10.00	0.11	0.12	0.14	0.09	32.42	-0.20	16	133
May-24 10.50	0.22	-	-	-	28.16	-0.39	-	22
May-24 11.00	0.48	0.50	0.50	0.50	26.45	-0.66	10	11
May-24 11.50	0.87	-	-	-	25.95	-0.87	-	4
Jun-24 3.00	-	-	-	-	83.76	-	-	7,000
Jun-24 3.60	-	-	-	-	79.05	-	-	58,500
Jun-24 3.90	-	-	-	-	76.70	-	-	15,838
Jun-24 4.50	-	-	-	-	71.99	-	-	30,521
Jun-24 4.70	-	-	-	-	70.42	-	-	22,000
Jun-24 4.80	-	-	-	-	69.63	-	-	10
Jun-24 5.00	-	-	-	-	68.06	-	-	62,040
Jun-24 5.25	-	-	-	-	66.10	-	-	120
Jun-24 5.50	-	-	-	-	64.14	-	-	140
Jun-24 5.75	-	-	-	-	62.18	-	-	180
Jun-24 6.00	0.01	-	-	-	60.21	-0.01	-	403
Jun-24 6.25	0.01	-	-	-	58.25	-0.01	-	150
Jun-24 6.50	0.01	-	-	-	56.29	-0.01	-	5,110
Jun-24 6.75	0.01	-	-	-	54.33	-0.01	-	20
Jun-24 7.00	0.01	-	-	-	52.37	-0.02	-	11
Jun-24 7.25	0.02	-	-	-	50.40	-0.02	-	10,210
Jun-24 7.50	0.02	-	-	-	48.44	-0.03	-	1,824
Jun-24 7.75	0.03	-	-	-	46.48	-0.03	-	209
Jun-24 8.00	0.04	-	-	-	44.52	-0.04	-	6,082
Jun-24 8.25	0.04	-	-	-	42.56	-0.05	-	221
Jun-24 8.50	0.05	-	-	-	40.59	-0.07	-	3
Jun-24 9.00	0.08	-	-	-	36.67	-0.10	-	24
Jun-24 9.25	0.11	-	-	-	34.71	-0.13	-	20
Jun-24 9.50	0.13	-	-	-	32.74	-0.16	-	8
Jun-24 10.00	0.20	-	-	-	28.82	-0.26	-	13
Jun-24 10.50	0.33	-	-	-	24.90	-0.40	-	42
Jun-24 11.00	0.56	-	-	-	23.24	-0.60	-	101
Jul-24 7.25	0.04	0.03	0.03	0.03	48.98	-0.04	10	10
Sep-24 3.10	-	-	-	-	68.37	-	-	10
Sep-24 3.70	-	-	-	-	64.85	-	-	150
Sep-24 3.80	-	-	-	-	64.26	-	-	10
Sep-24 3.90	0.01	-	-	-	63.67	-	-	10
Sep-24 4.00	0.01	-	-	-	63.08	-	-	3
Sep-24 4.60	0.01	-	-	-	59.55	-0.01	-	6
Sep-24 5.00	0.02	-	-	-	57.20	-0.01	-	10
Sep-24 5.25	0.02	-	-	-	55.73	-0.01	-	72,025
Sep-24 5.50	0.03	-	-	-	54.26	-0.02	-	10
Sep-24 5.75	0.03	-	-	-	52.79	-0.02	-	11
Sep-24 6.00	0.04	-	-	-	51.32	-0.03	-	200
Sep-24 6.25	0.05	-	-	-	49.85	-0.03	-	151
Sep-24 6.50	0.06	-	-	-	48.39	-0.04	-	10
Sep-24 6.75	0.06	-	-	-	46.92	-0.04	-	120
Sep-24 7.00	0.07	-	-	-	45.45	-0.05	-	20
Sep-24 7.50	0.10	-	-	-	42.51	-0.07	-	14,500
Sep-24 7.75	0.12	-	-	-	41.04	-0.08	-	7
Sep-24 8.00	0.13	-	-	-	39.57	-0.09	-	168
Sep-24 8.25	0.16	-	-	-	38.10	-0.11	-	10,019
Sep-24 8.50	0.18	-	-	-	36.63	-0.13	-	8,804
Sep-24 8.75	0.20	-	-	-	35.16	-0.15	-	10
Sep-24 9.00	0.24	-	-	-	33.69	-0.17	-	24
Sep-24 9.50	0.30	-	-	-	30.75	-0.23	-	67
Sep-24 10.00	0.40	-	-	-	27.81	-0.30	-	114
Sep-24 10.50	0.54	-	-	-	24.87	-0.41	-	13
Sep-24 11.00	0.76	-	-	-	23.67	-0.53	-	20
Sep-24 13.00	2.34	-	-	-	22.17	-0.98	-	3
Dec-24 2.60	-	-	-	-	64.69	-	-	20
Dec-24 3.20	0.01	-	-	-	61.73	-	-	20
Dec-24 3.80	0.02	-	-	-	58.76	-0.01	-	2
Dec-24 4.00	0.02	-	-	-	57.77	-0.01	-	1
Dec-24 4.30	0.03	-	-	-	56.29	-0.01	-	12
Dec-24 4.60	0.03	-	-	-	54.81	-0.02	-	10
Dec-24 4.90	0.04	-	-	-	53.33	-0.02	-	1
Dec-24 5.00	0.05	-	-	-	52.83	-0.02	-	11
Dec-24 5.25	0.06	-	-	-	51.60	-0.03	-	30,010
Dec-24 5.50	0.07	-	-	-	50.36	-0.03	-	8
Dec-24 5.75	0.08	-	-	-	49.13	-0.04	-	5
Dec-24 6.00	0.09	-	-	-	47.89	-0.05	-	11,050
Dec-24 6.25	0.11	-	-	-	46.66	-0.05	-	1,500
Dec-24 6.50	0.13	-	-	-	45.42	-0.06	-	277
Dec-24 6.75	0.14	-	-	-	44.19	-0.07	-	10,215
Dec-24 7.00	0.16	-	-	-	42.95	-0.08	-	183
Dec-24 7.25	0.18	-	-	-	41.72	-0.09	-	1,599
Dec-24 7.50	0.21	-	-	-	40.48	-0.11	-	1,167
Dec-24 7.75	0.24	-	-	-	39.25	-0.12	-	6,650
Dec-24 8.00	0.26	-	-	-	38.01	-0.14	-	1,741
Dec-24 8.25	0.30	-	-	-	36.78	-0.16	-	1,869
Dec-24 8.50	0.33	-	-	-	35.54	-0.18	-	20,256
Dec-24 8.75	0.37	-	-	-	34.31	-0.20	-	10
Dec-24 9.00	0.41	-	-	-	33.07	-0.22	-	7,540
Dec-24 9.25	0.46	-	-	-	31.84	-0.25	-	82
Dec-24 9.50	0.51	-	-	-	30.60	-0.28	-	76
Dec-24 9.75	0.56	-	-	-	29.37	-0.31	-	12
Dec-24 10.00	0.63	-	-	-	28.13	-0.35	-	35,009
Dec-24 10.50	0.78	-	-	-	25.66	-0.43	-	21
Dec-24 11.00	1.02	-	-	-	24.70	-0.52	-	12
Dec-24 12.00	1.68	-	-	-	24.20	-0.70	-	25
Mar-25 3.70	0.01	-	-	-	50.70	-0.01	-	1
Mar-25 5.00	0.05	-	-	-	45.98	-0.02	-	50
Mar-25 5.25	0.06	-	-	-	45.07	-0.03	-	5
Mar-25 6.50	0.14	-	-	-	40.54	-0.07	-	10
Mar-25 7.00	0.19	-	-	-	38.73	-0.09	-	2
Mar-25 7.50	0.25	-	-	-	36.91	-0.12	-	1
Mar-25 7.75	0.27	-	-	-	36.01	-0.13	-	150
Mar-25 8.00	0.31	-	-	-	35.10	-0.15	-	54
Mar-25 8.50	0.39	-	-	-	33.28	-0.19	-	450
Mar-25 8.75	0.44	-	-	-	32.38	-0.21	-	220
Mar-25 9.00	0.49	-	-	-	31.47	-0.23	-	52
Mar-25 9.50	0.61	-	-	-	29.66	-0.29	-	1
Mar-25 9.75	0.67	-	-	-	28.75	-0.32	-	10
Mar-25 10.00	0.75	-	-	-	27.84	-0.35	-	31
Mar-25 10.50	0.91	-	-	-	26.03	-0.42	-	211
Mar-25 11.00	1.16	-	-	-	25.28	-0.50	-	11
Jun-25 4.40	0.04	-	-	-	45.14	-0.02	-	2
Jun-25 5.25	0.09	-	-	-	42.46	-0.04	-	5
Jun-25 6.50	0.20	-	-	-	38.51	-0.09	-	8
Jun-25 6.75	0.24	-	-	-	37.72	-0.10	-	1
Jun-25 7.50	0.34	-	-	-	35.35	-0.15	-	100
Jun-25 7.75	0.39	-	-	-	34.56	-0.16	-	292
Jun-25 8.00	0.43	-	-	-	33.77	-0.18	-	5,621
Jun-25 8.25	0.47	-	-	-	32.98	-0.20	-	373
Jun-25 9.00	0.65	-	-	-	30.61	-0.27	-	10,000
Jun-25 10.50	1.16	-	-	-	25.88	-0.46	-	100
Sep-25 6.00	0.19	-	-	-	39.19	-0.07	-	11
Dec-25 4.20	0.08	-	-	-	43.73	-0.03	-	100
Dec-25 4.30	0.08	-	-	-	43.45	-0.03	-	100
Dec-25 4.40	0.09	-	-	-	43.18	-0.03	-	200
Dec-25 4.50	0.10	-	-	-	42.90	-0.04	-	200
Dec-25 4.60	0.10	-	-	-	42.63	-0.04	-	200
Dec-25 4.70	0.11	-	-	-	42.35	-0.04	-	200
Dec-25 4.80	0.12	-	-	-	42.08	-0.04	-	100
Dec-25 4.90	0.13	-	-	-	41.80	-0.05	-	200
Dec-25 5.00	0.14	-	-	-	41.52	-0.05	-	1,500
Dec-25 5.25	0.16	-	-	-	40.84	-0.06	-	100
Dec-25 5.50	0.19	-	-	-	40.15	-0.07	-	100
Dec-25 6.00	0.25	-	-	-	38.77	-0.09	-	2
Dec-25 6.25	0.29	-	-	-	38.09	-0.10	-	2,953
Dec-25 7.25	0.45	-	-	-	35.33	-0.15	-	25
Dec-25 7.50	0.50	-	-	-	34.65	-0.17	-	2,300
Dec-25 8.25	0.67	-	-	-	32.58	-0.22	-	3
Dec-25 11.00	1.65	-	-	-	25.72	-0.51	-	24
Mar-26 7.00	0.44	-	-	-	34.83	-0.14	-	2
Mar-26 7.50	0.53	-	-	-	33.57	-0.17	-	5
Mar-26 8.50	0.78	-	-	-	31.07	-0.25	-	2
Mar-26 10.50	1.47	-	-	-	26.07	-0.44	-	10
Jun-26 5.25	0.23	-	-	-	38.29	-0.07	-	1
Jun-26 7.00	0.52	-	-	-	34.07	-0.16	-	300
Jun-26 7.25	0.57	-	-	-	33.47	-0.18	-	150
Jun-26 7.50	0.64	-	-	-	32.87	-0.19	-	300
Jun-26 7.75	0.70	-	-	-	32.27	-0.21	-	450
Jun-26 8.00	0.76	-	-	-	31.66	-0.23	-	300
Dec-26 5.75	0.38	-	-	-	36.45	-0.11	-	150
Dec-26 6.00	0.43	-	-	-	35.87	-0.12	-	150
Dec-26 6.25	0.48	-	-	-	35.29	-0.13	-	150
Dec-26 6.50	0.52	-	-	-	34.72	-0.15	-	300
Dec-26 6.75	0.57	-	-	-	34.14	-0.16	-	450
Dec-26 7.00	0.63	-	-	-	33.56	-0.17	-	300
Dec-26 7.25	0.70	-	-	-	32.98	-0.19	-	600
Dec-26 7.50	0.76	-	-	-	32.40	-0.21	-	450
Dec-26 7.75	0.82	-	-	-	31.82	-0.22	-	450
Dec-26 8.00	0.88	-	-	-	31.25	-0.24	-	450
Dec-26 9.25	1.28	-	-	-	28.35	-0.34	-	45
Dec-26 11.00	2.04	-	-	-	24.73	-0.51	-	18
Jun-27 4.30	0.22	-	-	-	38.51	-0.06	-	1
Jun-27 4.50	0.25	-	-	-	38.04	-0.07	-	1
Jun-27 4.90	0.30	-	-	-	37.10	-0.08	-	150
Jun-27 5.00	0.32	-	-	-	36.86	-0.09	-	300
Jun-27 5.25	0.36	-	-	-	36.28	-0.10	-	300
Jun-27 7.00	0.74	-	-	-	32.17	-0.19	-	2
Jun-27 8.00	1.00	-	-	-	29.83	-0.26	-	1
Dec-27 4.40	0.27	-	-	-	37.03	-0.07	-	1
Dec-27 4.90	0.34	-	-	-	35.94	-0.09	-	150
Dec-27 5.00	0.36	-	-	-	35.72	-0.09	-	150
Dec-27 6.50	0.68	-	-	-	32.44	-0.17	-	10
Dec-27 7.75	1.01	-	-	-	29.70	-0.25	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.50	2.19	-	-	-	45.48	0.98	-	20
May-24 9.00	1.71	-	-	-	41.21	0.95	-	140
May-24 9.25	1.47	-	-	-	39.08	0.93	-	10
May-24 9.50	1.23	-	-	-	36.94	0.90	-	105
May-24 10.00	0.79	-	-	-	32.67	0.79	-	70
May-24 10.50	0.41	0.34	0.34	0.34	28.41	0.61	10	60
Jun-24 7.00	3.72	-	-	-	54.10	0.97	-	2,500
Jun-24 7.25	3.48	-	-	-	52.13	0.97	-	2,540
Jun-24 7.75	3.00	-	-	-	48.21	0.95	-	30
Jun-24 8.00	2.75	-	-	-	46.25	0.95	-	20
Jun-24 8.50	2.28	-	-	-	42.32	0.92	-	500
Jun-24 8.75	2.05	-	-	-	40.36	0.90	-	10
Jun-24 9.00	1.82	-	-	-	38.40	0.88	-	50
Jun-24 9.25	1.59	-	-	-	36.44	0.85	-	1,750
Jul-24 11.00	0.41	0.40	0.40	0.40	24.51	0.45	20	20
Sep-24 8.00	2.93	-	-	-	40.80	0.89	-	10
Sep-24 9.00	2.05	-	-	-	34.92	0.81	-	40
Sep-24 11.00	0.61	-	-	-	24.90	0.49	-	20
Dec-24 6.00	4.71	-	-	-	49.04	0.93	-	20,000
Dec-24 8.00	2.94	-	-	-	39.16	0.84	-	20,000
Dec-24 11.00	0.76	-	-	-	25.85	0.48	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 9.50	0.05	-	-	-	36.69	-0.10	-	85
May-24 10.00	0.10	-	-	-	32.42	-0.20	-	30
May-24 10.50	0.22	0.25	0.25	0.25	28.16	-0.39	10	60
Jun-24 7.25	0.02	-	-	-	50.40	-0.02	-	20
Jun-24 7.50	0.02	-	-	-	48.44	-0.03	-	40
Jun-24 8.25	0.04	-	-	-	42.56	-0.05	-	10
Jun-24 8.50	0.05	-	-	-	40.59	-0.07	-	230
Jun-24 8.75	0.07	-	-	-	38.63	-0.08	-	10
Jun-24 9.00	0.08	-	-	-	36.67	-0.10	-	30
Jun-24 10.00	0.20	-	-	-	28.82	-0.25	-	20
Jun-24 10.50	0.32	-	-	-	24.90	-0.39	-	20
Jun-24 11.00	0.55	-	-	-	23.24	-0.58	-	10
Jul-24 11.00	0.60	0.66	0.66	0.66	22.32	-0.55	20	20
Sep-24 9.00	0.23	-	-	-	33.69	-0.17	-	40
Sep-24 11.00	0.74	-	-	-	23.67	-0.50	-	40
Dec-24 11.00	0.99	-	-	-	24.70	-0.50	-	20
Dec-26 10.00	1.55	-	-	-	26.62	-0.37	-	40

	Previous Close	4.86		23/04/24
	CAIXABANK Close	4.94		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 4.10	0.90	-	-	-	36.58	0.92	-	5
Jun-24 4.80	0.31	-	-	-	27.37	0.65	-	2
Jun-24 5.00	0.19	-	-	-	25.40	0.50	-	2
Sep-24 4.80	0.44	-	-	-	25.45	0.64	-	31
Sep-24 4.90	0.37	0.35	0.35	0.35	24.53	0.59	100	260
Sep-24 5.00	0.32	0.30	0.30	0.30	24.02	0.54	10	130
Sep-24 5.50	0.13	0.10	0.10	0.10	23.11	0.30	2	2
Dec-24 3.60	1.48	-	-	-	37.40	0.91	-	1
Dec-24 4.30	0.90	-	-	-	31.69	0.78	-	2
Dec-24 4.40	0.82	-	-	-	30.88	0.76	-	15
Dec-24 5.00	0.42	-	-	-	26.34	0.55	-	5
Jun-25 4.80	0.61	-	-	-	28.72	0.62	-	15
Jun-25 4.90	0.55	-	-	-	28.20	0.59	-	2
Dec-26 4.00	1.20	-	-	-	33.66	0.79	-	25
Dec-26 4.20	1.08	-	-	-	33.18	0.74	-	25
Jun-27 4.00	1.19	-	-	-	34.11	0.79	-	25
Jun-27 4.30	1.01	-	-	-	33.50	0.72	-	25
Dec-27 4.00	1.19	-	-	-	34.37	0.79	-	25
Dec-27 4.10	1.14	-	-	-	34.20	0.76	-	25
Dec-27 4.30	1.03	-	-	-	33.85	0.71	-	25
Dec-27 4.70	0.84	-	-	-	33.15	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.70	-	-	-	-	38.26	-	-	2
May-24 4.10	-	-	-	-	32.87	-0.01	-	1
May-24 4.60	0.02	-	-	-	26.13	-0.13	-	2
May-24 4.70	0.04	-	-	-	24.78	-0.19	-	1
May-24 4.80	0.06	-	-	-	23.43	-0.29	-	2
Jun-24 2.20	-	-	-	-	56.45	-	-	57,000
Jun-24 2.90	-	-	-	-	47.24	-	-	4
Jun-24 3.00	-	-	-	-	45.93	-	-	600
Jun-24 3.20	-	-	-	-	43.30	-	-	2
Jun-24 3.60	-	-	-	-	38.04	-0.01	-	72
Jun-24 3.70	0.01	-	-	-	36.73	-0.02	-	3
Jun-24 3.80	0.01	-	-	-	35.41	-0.03	-	135
Jun-24 3.90	0.01	-	-	-	34.10	-0.03	-	100
Jun-24 4.00	0.01	-	-	-	32.78	-0.04	-	1
Jun-24 4.20	0.02	-	-	-	30.15	-0.07	-	6
Jun-24 4.50	0.05	-	-	-	26.21	-0.16	-	1
Jun-24 4.60	0.06	-	-	-	24.89	-0.21	-	10
Jun-24 4.70	0.08	-	-	-	23.58	-0.26	-	11
Jun-24 4.80	0.10	-	-	-	22.26	-0.33	-	4
Jun-24 4.90	0.13	0.16	0.16	0.16	20.95	-0.42	10	10
Jun-24 5.00	0.18	0.22	0.22	0.22	20.29	-0.52	10	10
Sep-24 2.20	-	-	-	-	48.86	-	-	40,000
Sep-24 2.40	-	-	-	-	47.01	-	-	14,886
Sep-24 3.00	0.01	-	-	-	41.47	-0.02	-	20
Sep-24 3.20	0.02	-	-	-	39.62	-0.03	-	40
Sep-24 3.30	0.02	-	-	-	38.70	-0.04	-	115
Sep-24 3.40	0.02	-	-	-	37.77	-0.04	-	131
Sep-24 3.50	0.03	-	-	-	36.85	-0.05	-	25,045
Sep-24 3.60	0.03	-	-	-	35.92	-0.06	-	25
Sep-24 3.80	0.05	-	-	-	34.08	-0.08	-	55
Sep-24 4.00	0.06	-	-	-	32.23	-0.12	-	20,025
Sep-24 4.10	0.08	-	-	-	31.31	-0.14	-	28
Sep-24 4.20	0.09	-	-	-	30.38	-0.16	-	75
Sep-24 4.30	0.10	-	-	-	29.46	-0.18	-	50
Sep-24 4.40	0.12	-	-	-	28.53	-0.21	-	25
Sep-24 4.70	0.19	-	-	-	25.76	-0.32	-	10
Dec-24 2.40	0.01	-	-	-	44.34	-0.01	-	70,626
Dec-24 2.70	0.02	-	-	-	41.90	-0.03	-	20
Dec-24 3.00	0.03	-	-	-	39.45	-0.04	-	40
Dec-24 3.10	0.04	-	-	-	38.63	-0.05	-	105
Dec-24 3.20	0.04	-	-	-	37.82	-0.06	-	240
Dec-24 3.30	0.05	-	-	-	37.00	-0.07	-	140
Dec-24 3.40	0.06	-	-	-	36.19	-0.08	-	170
Dec-24 3.50	0.07	-	-	-	35.37	-0.09	-	283
Dec-24 3.60	0.08	-	-	-	34.55	-0.10	-	50
Dec-24 3.70	0.09	-	-	-	33.74	-0.12	-	50
Dec-24 3.80	0.10	-	-	-	32.92	-0.13	-	100
Dec-24 3.90	0.11	-	-	-	32.11	-0.15	-	120
Dec-24 4.00	0.13	-	-	-	31.29	-0.17	-	369
Dec-24 4.10	0.14	-	-	-	30.48	-0.19	-	75
Dec-24 4.20	0.16	-	-	-	29.66	-0.21	-	50
Dec-24 4.30	0.18	-	-	-	28.84	-0.24	-	51
Dec-24 4.40	0.21	-	-	-	28.03	-0.27	-	51
Dec-24 4.70	0.29	-	-	-	25.58	-0.37	-	1
Mar-25 2.90	0.03	-	-	-	35.09	-0.04	-	25
Mar-25 3.00	0.03	-	-	-	34.45	-0.04	-	25
Mar-25 3.40	0.06	-	-	-	31.89	-0.08	-	3
Mar-25 3.70	0.09	-	-	-	29.97	-0.12	-	37
Mar-25 3.80	0.11	-	-	-	29.33	-0.14	-	1
Mar-25 3.90	0.12	-	-	-	28.69	-0.15	-	25
Mar-25 4.00	0.14	-	-	-	28.05	-0.17	-	13
Mar-25 4.10	0.16	-	-	-	27.41	-0.20	-	25
Mar-25 4.80	0.34	-	-	-	22.92	-0.40	-	90
Mar-25 5.25	0.57	0.55	0.55	0.55	21.44	-0.58	16	16
Mar-25 5.75	0.92	0.99	0.99	0.99	20.53	-0.77	15	-
Jun-25 2.90	0.05	-	-	-	32.78	-0.06	-	25
Jun-25 3.20	0.08	-	-	-	31.22	-0.09	-	25
Jun-25 3.30	0.09	-	-	-	30.70	-0.11	-	25
Jun-25 3.40	0.10	-	-	-	30.19	-0.12	-	25
Jun-25 3.50	0.12	-	-	-	29.67	-0.14	-	25
Jun-25 3.60	0.13	-	-	-	29.15	-0.16	-	25
Jun-25 3.70	0.15	-	-	-	28.63	-0.17	-	25
Jun-25 3.80	0.17	-	-	-	28.11	-0.19	-	25
Sep-25 3.60	0.16	-	-	-	28.50	-0.16	-	25
Sep-25 3.70	0.18	-	-	-	28.05	-0.18	-	25
Sep-25 5.00	0.64	-	-	-	22.34	-0.54	-	5
Jun-26 3.20	0.16	-	-	-	26.94	-0.15	-	25
Jun-26 3.40	0.20	-	-	-	26.35	-0.19	-	25
Dec-27 4.10	0.62	-	-	-	22.76	-0.40	-	1
Dec-27 4.20	0.66	-	-	-	22.58	-0.43	-	1

	Previous Close	31.07		23/04/24
	CELLNEX Close	31.84		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 32.00	1.06	-	-	-	33.52	0.51	-	10
May-24 34.00	0.36	0.22	0.22	0.22	32.31	0.24	7	7
May-24 37.00	0.03	-	-	-	30.49	0.03	-	3
Jun-24 28.00	4.54	-	-	-	39.57	0.82	-	25
Jun-24 30.00	2.98	-	-	-	35.88	0.70	-	4,000
Jun-24 31.00	2.29	-	-	-	34.04	0.62	-	1,000
Jun-24 33.00	1.21	-	-	-	31.82	0.43	-	50
Jun-24 34.00	0.86	-	-	-	31.25	0.34	-	1
Jun-24 35.00	0.58	-	-	-	30.67	0.26	-	5,025
Jun-24 36.00	0.37	-	-	-	30.09	0.18	-	25
Jun-24 37.00	0.23	-	-	-	29.52	0.13	-	11
Jun-24 38.00	0.13	-	-	-	28.94	0.08	-	3,319
Jun-24 39.00	0.07	-	-	-	28.37	0.05	-	165
Jun-24 70.00	-	-	-	-	14.34	-	-	3,000
Sep-24 32.00	2.82	-	-	-	32.68	0.56	-	3,000
Sep-24 34.00	1.91	-	-	-	31.63	0.44	-	25
Sep-24 35.00	1.55	-	-	-	31.11	0.38	-	137
Sep-24 36.00	1.22	-	-	-	30.58	0.33	-	50
Sep-24 37.00	0.95	-	-	-	30.06	0.27	-	26
Sep-24 38.00	0.73	-	-	-	29.54	0.22	-	31
Sep-24 39.00	0.54	-	-	-	29.01	0.18	-	101
Sep-24 40.00	0.40	-	-	-	28.49	0.14	-	1
Sep-24 41.00	0.28	-	-	-	27.97	0.11	-	5
Sep-24 43.00	0.13	-	-	-	26.92	0.06	-	25
Sep-24 44.00	0.09	-	-	-	26.39	0.04	-	2
Sep-24 45.00	0.05	-	-	-	25.87	0.03	-	26
Sep-24 46.00	0.03	-	-	-	25.35	0.02	-	50
Sep-24 47.00	0.02	-	-	-	24.82	0.01	-	50
Dec-24 33.00	3.27	-	-	-	33.29	0.53	-	2
Dec-24 38.00	1.46	-	-	-	31.09	0.32	-	3,000
Dec-24 42.00	0.63	-	-	-	29.33	0.17	-	1
Dec-24 46.00	0.23	-	-	-	27.57	0.08	-	25
Mar-25 32.00	4.46	-	-	-	33.93	0.59	-	2,000
Jun-25 47.00	0.68	-	-	-	27.98	0.15	-	1
Dec-25 36.00	4.38	-	-	-	32.93	0.51	-	25
Jun-27 50.00	2.70	-	-	-	30.06	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 26.00	0.06	-	-	-	46.30	-0.04	-	2
May-24 27.00	0.10	-	-	-	44.18	-0.06	-	2
May-24 29.00	0.30	-	-	-	39.93	-0.16	-	30
May-24 30.00	0.48	0.53	0.53	0.53	37.80	-0.25	30	150
May-24 31.00	0.75	-	-	-	35.68	-0.36	-	43
May-24 32.00	1.16	-	-	-	33.79	-0.50	-	31
May-24 33.00	1.74	-	-	-	33.19	-0.64	-	9
Jun-24 22.00	0.07	-	-	-	50.66	-0.03	-	177
Jun-24 23.00	0.10	-	-	-	48.82	-0.04	-	2
Jun-24 24.00	0.15	-	-	-	46.98	-0.05	-	5,684
Jun-24 25.00	0.21	-	-	-	45.13	-0.07	-	50
Jun-24 26.00	0.28	-	-	-	43.29	-0.10	-	80
Jun-24 27.00	0.40	-	-	-	41.45	-0.14	-	55
Jun-24 28.00	0.54	-	-	-	39.61	-0.18	-	15
Jun-24 29.00	0.72	-	-	-	37.76	-0.23	-	4,456
Jun-24 30.00	0.97	-	-	-	35.92	-0.30	-	7,283
Jun-24 31.00	1.27	-	-	-	34.08	-0.38	-	1,061
Jun-24 32.00	1.66	-	-	-	32.44	-0.48	-	28
Jun-24 33.00	2.20	-	-	-	31.86	-0.57	-	25
Jun-24 34.00	2.84	-	-	-	31.29	-0.67	-	25
Jun-24 35.00	3.57	-	-	-	30.71	-0.76	-	10
Jun-24 38.00	6.18	-	-	-	28.98	-0.96	-	1
Jun-24 39.00	7.16	-	-	-	28.41	-0.99	-	5
Sep-24 22.00	0.36	-	-	-	46.10	-0.08	-	222
Sep-24 24.00	0.57	-	-	-	43.38	-0.12	-	24
Sep-24 25.00	0.70	-	-	-	42.02	-0.14	-	2,526
Sep-24 26.00	0.86	-	-	-	40.66	-0.17	-	50
Sep-24 27.00	1.05	-	-	-	39.30	-0.20	-	75
Sep-24 29.00	1.52	1.50	1.50	1.50	36.58	-0.29	10	25
Sep-24 30.00	1.80	-	-	-	35.21	-0.34	-	5
Sep-24 31.00	2.15	-	-	-	33.85	-0.39	-	115
Sep-24 32.00	2.54	-	-	-	32.63	-0.45	-	57
Sep-24 33.00	3.07	-	-	-	32.10	-0.51	-	31
Sep-24 34.00	3.63	-	-	-	31.58	-0.58	-	60
Sep-24 35.00	4.27	-	-	-	31.06	-0.64	-	50
Dec-24 22.00	0.66	-	-	-	43.89	-0.10	-	547
Dec-24 23.00	0.79	-	-	-	42.79	-0.12	-	25
Dec-24 25.00	1.14	-	-	-	40.59	-0.17	-	1
Dec-24 26.00	1.33	-	-	-	39.49	-0.20	-	50
Dec-24 27.00	1.56	-	-	-	38.39	-0.23	-	25
Dec-24 28.00	1.82	-	-	-	37.29	-0.26	-	50
Dec-24 29.00	2.09	-	-	-	36.19	-0.30	-	25
Dec-24 30.00	2.43	-	-	-	35.09	-0.34	-	2,535
Dec-24 31.00	2.78	-	-	-	33.99	-0.39	-	25
Dec-24 32.00	3.18	-	-	-	33.00	-0.43	-	9
Dec-24 34.00	4.24	-	-	-	32.12	-0.53	-	9
Dec-24 35.00	4.85	-	-	-	31.68	-0.58	-	12
Dec-24 38.00	6.92	-	-	-	30.36	-0.73	-	8
Dec-24 40.00	8.51	-	-	-	29.48	-0.82	-	1
Mar-25 22.00	0.87	-	-	-	41.61	-0.12	-	50
Mar-25 23.00	1.02	-	-	-	40.68	-0.14	-	50
Mar-25 24.00	1.22	-	-	-	39.76	-0.16	-	1
Mar-25 29.00	2.47	-	-	-	35.16	-0.30	-	10
Mar-25 30.00	2.84	-	-	-	34.24	-0.34	-	2
Mar-25 32.00	3.60	-	-	-	32.47	-0.42	-	2,000
Mar-25 33.00	4.12	-	-	-	32.05	-0.46	-	8
Jun-25 22.00	1.05	-	-	-	40.45	-0.13	-	50
Jun-25 23.00	1.26	-	-	-	39.62	-0.15	-	25
Jun-25 28.00	2.48	-	-	-	35.49	-0.27	-	1
Jun-25 32.00	3.94	-	-	-	32.24	-0.41	-	80
Dec-25 22.00	1.47	-	-	-	39.02	-0.14	-	231
Dec-25 23.00	1.69	-	-	-	38.34	-0.16	-	105
Dec-25 26.00	2.47	-	-	-	36.29	-0.23	-	25
Dec-25 27.00	2.76	-	-	-	35.61	-0.25	-	25
Dec-25 28.00	3.06	-	-	-	34.93	-0.28	-	25
Dec-25 29.00	3.43	-	-	-	34.25	-0.31	-	25
Dec-25 30.00	3.81	-	-	-	33.57	-0.33	-	25
Mar-26 22.00	1.65	1.61	1.61	1.61	38.46	-0.15	25	175
Mar-26 23.00	1.87	1.82	1.82	1.82	37.84	-0.17	25	125
Mar-26 24.00	2.12	-	-	-	37.22	-0.19	-	25
Jun-26 24.00	2.30	2.25	2.25	2.25	36.70	-0.19	25	250
Dec-26 24.00	2.66	2.59	2.59	2.59	36.03	-0.19	25	300
Jun-27 24.00	3.02	-	-	-	35.82	-0.20	-	50
Jun-27 38.00	9.39	-	-	-	30.55	-0.51	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 38.00	6.06	-	-	-	28.98	-0.91	-	100

	Previous Close	25.85		23/04/24
	CIE AUTOMOTIVE Close	25.95		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 26.00	0.38	0.35	0.35	0.35	13.95	0.51	1	1
Jun-24 27.00	0.26	-	-	-	13.99	0.29	-	6
Jun-24 28.00	0.07	-	-	-	13.57	0.11	-	2
Sep-24 26.00	0.98	-	-	-	15.32	0.52	-	2
Sep-24 29.00	0.13	-	-	-	14.24	0.12	-	2
Dec-24 26.00	1.42	-	-	-	16.24	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 24.00	0.08	-	-	-	16.61	-0.10	-	2
Jun-24 25.00	0.23	-	-	-	15.51	-0.24	-	8
Sep-24 21.00	0.05	-	-	-	19.26	-0.04	-	10

	Previous Close	5.51		23/04/24
	COLONIAL Close	5.54		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-24 4.80	0.82	-	-	-	24.57	0.86	-	50
Dec-24 5.25	0.50	-	-	-	24.21	0.65	-	54
Dec-24 5.75	0.28	-	-	-	23.95	0.42	-	55

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 4.80	0.01	-	-	-	23.93	-0.06	-	10
Jun-24 5.00	0.03	-	-	-	23.62	-0.12	-	2
Jun-24 5.50	0.17	-	-	-	22.83	-0.44	-	5
Dec-24 4.70	0.13	-	-	-	22.99	-0.21	-	40
Dec-24 4.90	0.19	-	-	-	22.84	-0.28	-	50
Dec-24 5.00	0.22	-	-	-	22.76	-0.32	-	25
Dec-24 5.50	0.46	-	-	-	22.37	-0.54	-	2
Dec-24 6.00	0.80	-	-	-	22.26	-0.74	-	6

	Previous Close	15.92		23/04/24
	EBRO FOODS Close	15.96		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 15.00	1.01	-	-	-	14.65	0.96	-	1
Jun-24 16.00	0.33	-	-	-	11.58	0.54	-	2
Dec-24 17.00	0.22	-	-	-	11.65	0.26	-	3
Mar-25 13.50	2.56	-	-	-	13.65	0.95	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 15.00	0.01	-	-	-	14.77	-0.04	-	2
Jun-24 15.00	0.04	-	-	-	12.91	-0.09	-	16
Jun-24 15.50	0.11	-	-	-	12.08	-0.23	-	1
Sep-24 14.50	0.09	-	-	-	13.56	-0.13	-	10
Dec-24 13.00	0.04	-	-	-	15.02	-0.05	-	2
Dec-24 14.00	0.12	-	-	-	14.08	-0.13	-	5
Dec-24 14.50	0.20	-	-	-	13.61	-0.20	-	2
Mar-25 13.00	0.05	-	-	-	14.09	-0.06	-	2
Mar-25 13.50	0.09	-	-	-	13.75	-0.09	-	1
Mar-25 15.00	0.36	-	-	-	12.71	-0.30	-	3
Jun-25 13.00	0.10	-	-	-	14.44	-0.08	-	2

	Previous Close	13.87		23/04/24
	ENAGAS Close	13.88		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 13.00	0.97	-	-	-	23.63	0.88	-	1
May-24 13.50	0.55	-	-	-	21.23	0.72	-	14
May-24 14.00	0.24	0.27	0.27	0.27	19.36	0.46	2	28
May-24 14.50	0.08	-	-	-	19.19	0.21	-	2
Jun-24 10.00	3.95	3.95	3.95	3.95	36.99	0.99	4	4
Jun-24 13.50	0.72	-	-	-	20.18	0.68	-	6
Jun-24 14.00	0.40	-	-	-	18.32	0.50	-	46
Jun-24 14.50	0.20	-	-	-	18.17	0.32	-	60
Jun-24 15.00	0.09	-	-	-	18.03	0.17	-	71
Jun-24 15.50	0.04	-	-	-	17.88	0.08	-	4
Jun-24 16.00	0.01	-	-	-	17.74	0.03	-	14
Jun-24 16.50	-	-	-	-	17.59	0.01	-	16
Jun-24 17.00	-	-	-	-	17.45	-	-	151
Jun-24 17.50	-	-	-	-	17.31	-	-	356
Jun-24 18.00	-	-	-	-	17.16	-	-	1
Jun-24 18.50	-	-	-	-	17.02	-	-	15
Jun-24 27.00	-	-	-	-	14.57	-	-	3
Sep-24 13.50	0.74	-	-	-	19.53	0.67	-	15
Sep-24 14.50	0.22	-	-	-	17.39	0.32	-	66
Sep-24 15.00	0.10	-	-	-	16.99	0.18	-	1
Sep-24 15.50	0.04	-	-	-	16.58	0.08	-	4
Sep-24 16.00	0.02	-	-	-	16.17	0.03	-	106
Sep-24 16.50	0.01	-	-	-	15.76	0.01	-	5
Sep-24 17.00	-	-	-	-	15.35	-	-	10
Sep-24 17.50	-	-	-	-	14.94	-	-	18
Sep-24 18.00	-	-	-	-	14.54	-	-	11
Sep-24 18.50	-	-	-	-	14.13	-	-	1
Dec-24 12.00	2.03	-	-	-	25.24	0.91	-	1
Dec-24 12.50	1.58	-	-	-	23.42	0.85	-	17
Dec-24 13.50	0.80	-	-	-	19.80	0.63	-	10
Dec-24 14.00	0.49	0.50	0.50	0.50	18.24	0.48	3	7
Dec-24 14.50	0.29	-	-	-	17.50	0.32	-	121
Dec-24 15.00	0.16	-	-	-	16.75	0.20	-	120
Dec-24 15.50	0.08	-	-	-	16.01	0.11	-	4
Dec-24 16.00	0.04	-	-	-	15.26	0.06	-	12
Dec-24 16.50	0.01	-	-	-	14.52	0.03	-	11
Dec-24 17.00	-	-	-	-	13.77	0.01	-	6
Dec-24 17.50	-	-	-	-	13.03	-	-	10
Dec-24 18.00	-	-	-	-	12.29	-	-	25
Mar-25 13.00	1.20	-	-	-	21.76	0.72	-	1
Mar-25 14.00	0.59	-	-	-	19.27	0.46	-	3
Mar-25 16.00	0.10	-	-	-	17.30	0.11	-	1
Jun-25 16.00	0.18	-	-	-	17.61	0.15	-	4
Sep-25 13.50	0.90	-	-	-	20.01	0.56	-	1
Dec-25 14.50	0.51	-	-	-	18.97	0.34	-	5
Dec-25 15.00	0.39	-	-	-	18.68	0.27	-	5
Dec-25 15.50	0.29	-	-	-	18.40	0.22	-	4
Dec-25 16.00	0.21	-	-	-	18.11	0.17	-	5
Dec-25 16.50	0.15	-	-	-	17.82	0.13	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 11.00	-	-	-	-	34.75	-	-	1
May-24 12.00	0.01	-	-	-	29.95	-0.02	-	1
May-24 12.50	0.03	-	-	-	27.55	-0.06	-	10
May-24 13.00	0.07	-	-	-	25.15	-0.14	-	29
May-24 13.50	0.16	-	-	-	22.75	-0.29	-	18
May-24 14.00	0.35	0.31	0.31	0.28	20.88	-0.54	6	8
Jun-24 11.50	0.04	-	-	-	30.88	-0.05	-	10
Jun-24 12.00	0.07	-	-	-	28.48	-0.08	-	24
Jun-24 12.50	0.11	-	-	-	26.08	-0.14	-	60
Jun-24 13.00	0.17	-	-	-	23.68	-0.22	-	156
Jun-24 13.50	0.28	-	-	-	21.28	-0.34	-	117
Jun-24 14.00	0.46	-	-	-	19.42	-0.51	-	377
Jun-24 14.50	0.77	-	-	-	19.27	-0.70	-	58
Jun-24 15.00	1.17	-	-	-	19.13	-0.85	-	662
Jun-24 15.50	1.62	1.65	1.65	1.65	18.98	-0.97	4	42
Jun-24 16.00	2.12	-	-	-	18.84	-1.00	-	11
Sep-24 11.00	0.18	-	-	-	26.93	-0.14	-	1
Sep-24 11.50	0.24	-	-	-	24.78	-0.20	-	2
Sep-24 12.00	0.33	-	-	-	22.63	-0.27	-	28
Sep-24 12.50	0.44	-	-	-	20.48	-0.36	-	93
Sep-24 13.00	0.61	-	-	-	18.33	-0.49	-	53
Sep-24 13.50	0.83	-	-	-	16.18	-0.64	-	110
Sep-24 14.00	1.16	-	-	-	14.45	-0.81	-	19
Sep-24 14.50	1.59	-	-	-	14.04	-0.91	-	71
Sep-24 15.00	2.06	-	-	-	13.64	-0.97	-	128
Sep-24 15.50	2.54	-	-	-	13.23	-0.99	-	28
Sep-24 16.00	3.04	-	-	-	12.82	-1.00	-	3
Sep-24 16.50	3.53	-	-	-	12.41	-1.00	-	1
Sep-24 17.00	4.03	-	-	-	12.00	-1.00	-	10
Sep-24 17.50	4.53	-	-	-	11.59	-1.00	-	141
Sep-24 18.00	5.02	-	-	-	11.19	-1.00	-	192
Sep-24 19.00	6.01	-	-	-	10.37	-1.00	-	7
Dec-24 10.00	0.14	0.13	0.13	0.13	25.62	-0.10	3	-
Dec-24 10.50	0.18	-	-	-	23.81	-0.14	-	2
Dec-24 11.00	0.24	-	-	-	21.99	-0.18	-	61
Dec-24 11.50	0.32	-	-	-	20.18	-0.24	-	191
Dec-24 12.00	0.41	-	-	-	18.37	-0.32	-	99
Dec-24 12.50	0.55	-	-	-	16.55	-0.41	-	73
Dec-24 13.00	0.73	-	-	-	14.74	-0.54	-	132
Dec-24 13.50	0.98	-	-	-	12.93	-0.69	-	21
Dec-24 14.00	1.32	1.35	1.35	1.35	11.37	-0.83	10	167
Dec-24 14.50	1.74	-	-	-	10.63	-0.93	-	167
Dec-24 15.00	2.20	-	-	-	9.88	-0.98	-	15
Dec-24 15.50	2.68	-	-	-	9.14	-1.00	-	34
Dec-24 16.00	3.17	-	-	-	8.39	-1.00	-	192
Dec-24 16.50	3.65	-	-	-	7.65	-1.00	-	225
Dec-24 17.00	4.14	-	-	-	6.90	-1.00	-	13
Dec-24 17.50	4.63	-	-	-	6.16	-1.00	-	8
Dec-24 18.00	5.12	-	-	-	5.42	-1.00	-	30
Dec-24 25.00	12.23	-	-	-	0.02	-0.98	-	1
Mar-25 11.00	0.40	-	-	-	23.89	-0.22	-	10
Mar-25 12.00	0.64	-	-	-	21.20	-0.34	-	3
Mar-25 12.50	0.79	-	-	-	19.85	-0.42	-	20
Mar-25 13.00	0.99	0.96	0.96	0.96	18.51	-0.51	1	21
Mar-25 13.50	1.23	-	-	-	17.16	-0.61	-	16
Mar-25 14.00	1.53	-	-	-	16.02	-0.71	-	1
Mar-25 15.00	2.31	-	-	-	15.04	-0.87	-	1
Jun-25 13.00	0.99	-	-	-	17.00	-0.51	-	4
Jun-25 13.50	1.24	-	-	-	15.94	-0.61	-	1
Jun-25 15.00	2.32	-	-	-	14.20	-0.86	-	1
Jun-25 15.50	2.75	-	-	-	13.78	-0.92	-	2
Sep-25 13.00	1.25	-	-	-	15.98	-0.57	-	1
Sep-25 13.50	1.53	-	-	-	15.12	-0.66	-	1
Sep-25 15.50	3.08	-	-	-	13.33	-0.92	-	327
Dec-25 14.50	2.43	-	-	-	13.76	-0.82	-	171
Dec-25 16.50	4.17	-	-	-	12.61	-0.97	-	150
Mar-26 13.00	1.46	-	-	-	15.23	-0.60	-	192
Mar-26 13.50	1.76	-	-	-	14.59	-0.67	-	370
Mar-26 14.00	2.10	-	-	-	14.05	-0.75	-	178

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 17.00	-	-	-	-	17.45	-	-	4
Jun-24 18.00	-	-	-	-	17.16	-	-	1
Sep-24 15.50	0.03	-	-	-	16.58	0.06	-	25
Sep-24 16.00	0.01	-	-	-	16.17	0.03	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 15.00	1.13	-	-	-	19.13	-0.81	-	5
Jun-24 15.50	1.57	-	-	-	18.98	-0.90	-	2
Sep-24 13.00	0.58	-	-	-	18.33	-0.46	-	1
Dec-24 13.00	0.73	-	-	-	14.74	-0.53	-	1
Dec-24 14.50	1.74	-	-	-	10.63	-0.90	-	8

	Previous Close	3.20		23/04/24
	ENCE Close	3.39		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.30	0.13	-	-	-	22.46	0.70	-	30
Jun-24 3.30	0.16	-	-	-	18.01	0.68	-	1
Dec-24 3.40	0.23	-	-	-	19.43	0.57	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 2.70	-	-	-	-	28.59	-0.02	-	28
Jun-24 2.80	0.01	-	-	-	28.54	-0.04	-	10
Jun-24 3.20	0.07	-	-	-	28.34	-0.28	-	6

	Previous Close	17.15		23/04/24
	ENDESA Close	17.24		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 16.00	1.34	-	-	-	24.75	0.89	-	12
May-24 16.50	0.91	-	-	-	23.53	0.79	-	1
May-24 17.00	0.55	-	-	-	22.31	0.62	-	1
May-24 17.50	0.28	-	-	-	21.47	0.42	-	15
May-24 18.00	0.12	-	-	-	20.96	0.23	-	16
May-24 18.50	0.04	-	-	-	20.44	0.10	-	2
Jun-24 15.00	2.40	-	-	-	26.66	0.92	-	2
Jun-24 16.50	1.14	-	-	-	23.35	0.72	-	2
Jun-24 17.00	0.80	-	-	-	22.25	0.61	-	3
Jun-24 17.50	0.53	-	-	-	21.49	0.48	-	5
Jun-24 18.00	0.33	-	-	-	21.03	0.35	-	18
Jun-24 18.50	0.18	-	-	-	20.58	0.23	-	30
Jun-24 19.00	0.10	-	-	-	20.13	0.14	-	1
Jun-24 19.50	0.05	-	-	-	19.67	0.08	-	112
Jun-24 20.00	0.02	-	-	-	19.22	0.04	-	123
Jun-24 21.00	-	-	-	-	18.31	0.01	-	97
Jun-24 22.00	-	-	-	-	17.40	-	-	7
Jul-24 16.50	1.18	-	-	-	23.31	0.71	-	25
Sep-24 17.50	0.70	-	-	-	20.62	0.47	-	57
Sep-24 18.00	0.50	-	-	-	20.20	0.37	-	31
Sep-24 19.50	0.15	-	-	-	18.96	0.15	-	300
Sep-24 20.00	0.09	-	-	-	18.54	0.10	-	100
Sep-24 21.00	0.03	-	-	-	17.71	0.03	-	4
Sep-24 22.00	0.01	-	-	-	16.88	0.01	-	2
Sep-24 23.00	-	-	-	-	16.05	-	-	1
Dec-24 15.00	2.60	-	-	-	24.31	0.81	-	10
Dec-24 15.50	2.21	-	-	-	23.46	0.75	-	25
Dec-24 16.00	1.85	-	-	-	22.61	0.69	-	11
Dec-24 16.50	1.52	-	-	-	21.76	0.63	-	5
Dec-24 17.00	1.22	-	-	-	20.91	0.56	-	1
Dec-24 18.00	0.75	-	-	-	19.96	0.41	-	36
Dec-24 18.50	0.57	-	-	-	19.60	0.35	-	21
Dec-24 19.00	0.43	-	-	-	19.25	0.28	-	15
Dec-24 19.50	0.31	-	-	-	18.89	0.22	-	13
Dec-24 20.00	0.22	-	-	-	18.53	0.17	-	9
Dec-24 21.00	0.10	-	-	-	17.82	0.09	-	28
Dec-24 22.00	0.04	-	-	-	17.10	0.04	-	15
Mar-25 18.00	0.84	-	-	-	20.49	0.42	-	8
Mar-25 22.00	0.08	-	-	-	18.01	0.07	-	2
Jun-25 20.00	0.47	-	-	-	20.06	0.25	-	5
Jun-25 21.00	0.28	-	-	-	19.35	0.17	-	15
Jun-25 22.00	0.16	-	-	-	18.63	0.11	-	10
Sep-25 16.00	2.16	-	-	-	24.44	0.65	-	3
Sep-25 18.00	1.16	-	-	-	22.43	0.45	-	1
Sep-25 22.00	0.21	-	-	-	19.57	0.13	-	1
Dec-25 19.00	0.91	0.70	0.73	0.70	21.17	0.36	20	2
Dec-25 19.50	0.75	-	-	-	20.84	0.32	-	232

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 13.50	-	-	-	-	31.31	-	-	1
May-24 16.00	0.06	-	-	-	25.22	-0.11	-	7
May-24 16.50	0.14	-	-	-	24.00	-0.22	-	24
May-24 17.00	0.28	0.26	0.26	0.26	22.78	-0.38	6	19
May-24 17.50	0.51	-	-	-	21.94	-0.59	-	16
Jun-24 15.00	0.07	-	-	-	26.16	-0.08	-	11
Jun-24 15.50	0.11	-	-	-	25.06	-0.12	-	60
Jun-24 16.00	0.18	-	-	-	23.95	-0.19	-	140
Jun-24 16.50	0.29	-	-	-	22.85	-0.28	-	57
Jun-24 17.00	0.45	0.41	0.41	0.40	21.75	-0.40	20	1,123
Jun-24 17.50	0.68	-	-	-	20.99	-0.54	-	121
Jun-24 18.00	0.98	-	-	-	20.53	-0.68	-	126
Jun-24 18.50	1.36	-	-	-	20.08	-0.81	-	260
Jun-24 19.00	1.79	-	-	-	19.63	-0.91	-	39
Jun-24 19.50	2.27	-	-	-	19.17	-0.99	-	205
Jun-24 20.00	2.77	-	-	-	18.72	-1.00	-	100
Jul-24 16.50	0.56	-	-	-	22.60	-0.40	-	25
Jul-24 17.00	0.77	-	-	-	21.52	-0.51	-	25
Jul-24 17.50	1.05	-	-	-	20.78	-0.62	-	25
Sep-24 14.00	0.16	-	-	-	26.26	-0.11	-	5
Sep-24 14.50	0.22	-	-	-	25.29	-0.15	-	4
Sep-24 15.00	0.31	-	-	-	24.32	-0.20	-	105
Sep-24 15.50	0.41	-	-	-	23.36	-0.25	-	104
Sep-24 16.00	0.53	-	-	-	22.39	-0.32	-	2
Sep-24 16.50	0.70	-	-	-	21.42	-0.40	-	1
Sep-24 17.00	0.91	-	-	-	20.45	-0.49	-	6
Sep-24 17.50	1.17	-	-	-	19.78	-0.59	-	1
Sep-24 18.00	1.49	-	-	-	19.36	-0.69	-	17
Sep-24 18.50	1.86	-	-	-	18.95	-0.77	-	30
Sep-24 19.00	2.26	-	-	-	18.53	-0.85	-	15
Sep-24 19.50	2.70	-	-	-	18.12	-0.91	-	115
Sep-24 20.00	3.16	-	-	-	17.70	-0.95	-	55
Sep-24 25.00	8.09	-	-	-	13.54	-1.00	-	15
Dec-24 14.00	0.27	-	-	-	25.03	-0.14	-	7
Dec-24 14.50	0.35	-	-	-	24.17	-0.18	-	15
Dec-24 15.00	0.43	-	-	-	23.32	-0.22	-	38
Dec-24 15.50	0.55	-	-	-	22.47	-0.27	-	104
Dec-24 16.00	0.69	-	-	-	21.62	-0.33	-	31
Dec-24 16.50	0.86	-	-	-	20.77	-0.40	-	5
Dec-24 17.00	1.06	-	-	-	19.92	-0.47	-	24
Dec-24 17.50	1.31	-	-	-	19.33	-0.56	-	23
Dec-24 18.00	1.62	-	-	-	18.97	-0.64	-	2,958
Dec-24 18.50	1.96	-	-	-	18.61	-0.72	-	20
Dec-24 19.00	2.34	-	-	-	18.26	-0.80	-	7,021
Dec-24 19.50	2.75	-	-	-	17.90	-0.86	-	80
Dec-24 20.00	3.19	-	-	-	17.54	-0.91	-	21
Dec-24 22.00	5.12	-	-	-	16.11	-1.00	-	15
Dec-24 28.00	11.07	-	-	-	11.82	-1.00	-	1
Mar-25 15.00	0.64	-	-	-	21.87	-0.27	-	2
Mar-25 15.50	0.78	-	-	-	21.15	-0.33	-	1
Mar-25 16.00	0.95	-	-	-	20.42	-0.39	-	13
Mar-25 16.50	1.15	-	-	-	19.70	-0.45	-	10
Mar-25 17.00	1.36	-	-	-	18.97	-0.52	-	25
Mar-25 17.50	1.64	-	-	-	18.47	-0.59	-	10
Mar-25 18.00	1.95	-	-	-	18.16	-0.65	-	1
Mar-25 18.50	2.30	-	-	-	17.85	-0.71	-	5
Mar-25 19.00	2.67	-	-	-	17.54	-0.77	-	5
Mar-25 19.50	3.06	-	-	-	17.23	-0.82	-	5
Jun-25 15.50	0.84	-	-	-	20.33	-0.33	-	1
Jun-25 17.00	1.43	-	-	-	18.42	-0.51	-	2,500
Jun-25 18.00	2.00	-	-	-	17.57	-0.64	-	1
Sep-25 14.00	0.60	-	-	-	21.14	-0.23	-	9
Sep-25 18.00	2.27	-	-	-	16.77	-0.66	-	141
Sep-25 19.50	3.34	-	-	-	15.70	-0.82	-	127
Dec-25 16.00	1.25	-	-	-	18.01	-0.42	-	2
Dec-25 18.00	2.30	-	-	-	16.17	-0.65	-	1
Mar-26 16.00	1.46	-	-	-	17.17	-0.47	-	1
Mar-26 16.50	1.71	-	-	-	16.65	-0.52	-	150
Mar-26 17.00	1.96	-	-	-	16.14	-0.58	-	148
Mar-26 18.00	2.57	-	-	-	15.44	-0.69	-	1
Dec-26 17.50	2.52	-	-	-	13.69	-0.68	-	1
Jun-27 15.50	1.73	-	-	-	14.51	-0.52	-	5
Jun-27 17.50	2.88	-	-	-	12.66	-0.74	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 18.00	0.49	-	-	-	20.20	0.35	-	25
Mar-25 13.00	3.94	-	-	-	27.10	0.84	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 18.00	0.96	-	-	-	20.53	-0.65	-	60
Jun-25 17.00	1.35	-	-	-	18.42	-0.46	-	2,500

	Previous Close	12.54		23/04/24
	FCC Close	12.74		23/04/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 8.99	-	-	-	-	27.54	-	-	281
Jun-24 11.99	0.14	-	-	-	21.57	-0.21	-	1
Sep-24 8.99	0.01	-	-	-	24.20	-0.02	-	278
Mar-25 12.00	0.68	-	-	-	20.23	-0.38	-	1
Mar-26 12.50	1.69	-	-	-	24.48	-0.46	-	205

	Previous Close	33.60		23/04/24
	FERROVIAL Close	34.20		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 34.00	0.84	0.65	0.65	0.65	19.40	0.58	2	-
May-24 35.00	0.38	-	-	-	18.89	0.35	-	1
May-24 36.00	0.14	-	-	-	18.61	0.16	-	25
Jun-24 29.00	5.42	-	-	-	22.62	0.97	-	30
Jun-24 30.00	4.46	-	-	-	21.43	0.95	-	9,000
Jun-24 31.00	3.53	-	-	-	20.23	0.91	-	25
Jun-24 33.00	1.83	-	-	-	17.83	0.73	-	55
Jun-24 34.00	1.14	-	-	-	16.63	0.59	-	26
Jun-24 35.00	0.65	-	-	-	16.26	0.41	-	25
Jun-24 36.00	0.33	-	-	-	16.09	0.26	-	30
Jun-24 37.00	0.15	-	-	-	15.93	0.14	-	26
Jun-24 39.00	0.02	-	-	-	15.59	0.02	-	300
Sep-24 36.00	0.88	-	-	-	16.89	0.37	-	26
Sep-24 37.00	0.59	-	-	-	16.73	0.27	-	25
Sep-24 38.00	0.38	-	-	-	16.56	0.20	-	26
Dec-24 29.00	5.92	-	-	-	22.47	0.86	-	50
Dec-24 36.00	1.33	-	-	-	17.81	0.41	-	27
Dec-24 37.00	0.99	-	-	-	17.61	0.34	-	58
Dec-24 38.00	0.72	-	-	-	17.42	0.27	-	30
Mar-25 29.00	6.24	-	-	-	22.28	0.83	-	50
Mar-25 39.00	0.85	-	-	-	17.50	0.27	-	1
Jun-25 39.00	1.19	-	-	-	17.76	0.31	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 33.00	0.30	-	-	-	22.69	-0.25	-	26
May-24 34.00	0.62	-	-	-	21.27	-0.43	-	51
May-24 35.00	1.16	-	-	-	20.76	-0.65	-	50
Jun-24 21.00	-	-	-	-	35.05	-	-	25
Jun-24 24.00	-	-	-	-	31.46	-	-	2
Jun-24 26.00	0.01	-	-	-	29.06	-0.01	-	5
Jun-24 27.00	0.02	-	-	-	27.86	-0.01	-	30
Jun-24 28.00	0.04	-	-	-	26.66	-0.02	-	625
Jun-24 29.00	0.07	-	-	-	25.46	-0.04	-	175
Jun-24 31.00	0.20	-	-	-	23.07	-0.12	-	32
Jun-24 33.00	0.56	-	-	-	20.67	-0.30	-	26
Jun-24 34.00	0.89	-	-	-	19.47	-0.43	-	50
Jun-24 35.00	1.40	-	-	-	19.10	-0.59	-	100
Jun-24 37.00	2.89	-	-	-	18.77	-0.86	-	26
Sep-24 22.00	0.02	-	-	-	30.67	-0.01	-	3
Sep-24 26.00	0.11	-	-	-	26.65	-0.04	-	3
Sep-24 29.00	0.31	-	-	-	23.64	-0.11	-	25
Sep-24 31.00	0.59	-	-	-	21.63	-0.21	-	25
Sep-24 32.00	0.80	-	-	-	20.63	-0.27	-	5
Sep-24 35.00	1.94	-	-	-	18.29	-0.55	-	26
Dec-24 28.00	0.46	-	-	-	23.91	-0.13	-	2
Dec-24 30.00	0.76	-	-	-	22.25	-0.20	-	27
Dec-24 31.00	0.98	-	-	-	21.42	-0.26	-	5
Dec-24 32.00	1.23	-	-	-	20.59	-0.31	-	5
Dec-24 33.00	1.56	-	-	-	19.76	-0.38	-	25
Dec-24 34.00	1.93	-	-	-	18.94	-0.45	-	25
Dec-24 35.00	2.43	-	-	-	18.61	-0.53	-	25
Dec-27 35.00	4.68	-	-	-	19.27	-0.44	-	1

	Previous Close	19.35		23/04/24
	FLUIDRA Close	19.95		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 19.00	1.44	-	-	-	25.22	0.72	-	3
Sep-24 24.00	0.16	-	-	-	22.99	0.12	-	5
Dec-24 24.00	0.38	-	-	-	23.83	0.20	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 19.00	0.17	-	-	-	26.36	-0.22	-	16
Sep-24 22.00	2.60	-	-	-	24.00	-0.74	-	14
Dec-24 18.00	0.88	-	-	-	26.96	-0.29	-	5
Dec-24 18.50	1.04	-	-	-	26.35	-0.33	-	2
Dec-24 25.00	5.35	-	-	-	24.36	-0.88	-	12

	Previous Close	8.23		23/04/24
	GRIFOLS Close	8.66		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.00	1.23	-	-	-	99.88	0.67	-	32
May-24 8.25	1.09	-	-	-	98.22	0.63	-	6
May-24 8.50	0.95	-	-	-	96.55	0.58	-	3
May-24 8.75	0.82	-	-	-	95.13	0.54	-	3
May-24 9.00	0.71	0.67	0.67	0.50	94.12	0.49	3	4
May-24 9.25	0.60	0.60	0.60	0.60	93.11	0.44	7	7
May-24 9.50	0.51	0.41	0.41	0.41	92.10	0.40	20	22
May-24 9.75	0.43	-	-	-	91.09	0.35	-	7
May-24 10.00	0.36	0.35	0.35	0.30	90.07	0.31	5	6
May-24 10.50	0.24	-	-	-	88.05	0.23	-	2
May-24 11.00	0.16	-	-	-	86.03	0.17	-	3
May-24 12.00	0.06	-	-	-	81.99	0.08	-	1
May-24 13.00	0.02	-	-	-	77.95	0.03	-	1
Jun-24 4.00	4.74	-	-	-	116.20	0.97	-	1
Jun-24 6.50	2.63	-	-	-	101.20	0.82	-	49
Jun-24 8.00	1.62	-	-	-	92.23	0.66	-	3
Jun-24 9.00	1.10	-	-	-	87.25	0.53	-	6
Jun-24 9.50	0.89	-	-	-	85.75	0.47	-	113
Jun-24 10.00	0.73	-	-	-	84.25	0.41	-	24
Jun-24 10.50	0.57	-	-	-	82.75	0.35	-	24
Jun-24 11.00	0.45	-	-	-	81.25	0.29	-	63
Jun-24 11.50	0.34	-	-	-	79.75	0.24	-	2
Jun-24 12.00	0.26	-	-	-	78.24	0.20	-	1
Jun-24 12.50	0.19	-	-	-	76.74	0.16	-	12
Jun-24 13.00	0.14	-	-	-	75.24	0.12	-	25
Jun-24 13.50	0.10	-	-	-	73.74	0.09	-	5
Jun-24 14.00	0.07	-	-	-	72.24	0.07	-	6
Jun-24 14.50	0.05	-	-	-	70.74	0.05	-	1
Jun-24 15.00	0.03	-	-	-	69.23	0.03	-	25
Jun-24 15.50	0.02	-	-	-	67.73	0.02	-	5
Jun-24 16.00	0.01	-	-	-	66.23	0.02	-	6
Jun-24 16.50	0.01	-	-	-	64.73	0.01	-	1
Jun-24 20.00	-	-	-	-	62.54	-	-	2
Sep-24 6.50	3.11	-	-	-	92.51	0.79	-	1
Sep-24 6.75	2.95	-	-	-	91.22	0.77	-	2
Sep-24 8.50	1.93	2.10	2.10	2.10	82.20	0.63	14	19
Sep-24 9.50	1.51	-	-	-	79.63	0.54	-	250
Sep-24 10.00	1.31	-	-	-	78.59	0.50	-	80
Sep-24 10.50	1.16	-	-	-	77.55	0.46	-	3
Sep-24 11.00	1.01	-	-	-	76.51	0.42	-	30
Sep-24 12.50	0.64	-	-	-	73.39	0.31	-	25
Sep-24 13.00	0.54	-	-	-	72.35	0.27	-	40
Sep-24 14.00	0.39	-	-	-	70.27	0.21	-	6
Sep-24 15.00	0.27	-	-	-	68.19	0.16	-	25
Sep-24 15.50	0.22	-	-	-	67.16	0.14	-	25
Sep-24 16.00	0.17	-	-	-	66.12	0.11	-	6
Sep-24 16.50	0.14	-	-	-	65.08	0.10	-	2
Sep-24 17.00	0.11	-	-	-	64.04	0.08	-	2
Sep-24 19.50	0.05	-	-	-	63.56	0.04	-	2
Dec-24 4.50	4.72	-	-	-	93.12	0.90	-	1
Dec-24 6.50	3.38	-	-	-	84.19	0.79	-	1
Dec-24 6.75	3.22	-	-	-	83.07	0.77	-	2
Dec-24 7.00	3.06	-	-	-	81.95	0.75	-	1
Dec-24 8.25	2.37	-	-	-	76.37	0.67	-	3
Dec-24 9.00	2.02	-	-	-	74.02	0.61	-	52
Dec-24 10.50	1.47	-	-	-	71.71	0.50	-	12
Dec-24 11.00	1.33	-	-	-	70.94	0.47	-	47
Dec-24 11.50	1.18	-	-	-	70.17	0.43	-	37
Dec-24 12.00	1.04	-	-	-	69.40	0.40	-	81
Dec-24 12.50	0.94	-	-	-	68.63	0.37	-	3
Dec-24 13.00	0.84	-	-	-	67.86	0.34	-	15
Dec-24 13.50	0.73	-	-	-	67.09	0.31	-	6
Dec-24 14.00	0.64	-	-	-	66.32	0.28	-	8
Dec-24 14.50	0.57	-	-	-	65.55	0.26	-	20
Dec-24 15.00	0.50	-	-	-	64.78	0.23	-	29
Dec-24 16.00	0.37	-	-	-	63.24	0.19	-	1
Dec-24 16.50	0.32	-	-	-	62.47	0.17	-	25
Dec-24 18.00	0.21	-	-	-	61.35	0.12	-	11
Dec-24 19.00	0.18	-	-	-	61.35	0.10	-	21
Dec-24 19.50	0.16	-	-	-	61.35	0.09	-	40
Dec-24 20.00	0.14	-	-	-	61.35	0.08	-	46
Mar-25 9.00	2.27	-	-	-	70.24	0.63	-	1
Mar-25 10.00	1.91	-	-	-	69.20	0.56	-	3,025
Mar-25 13.00	1.11	-	-	-	66.09	0.39	-	5
Mar-25 14.00	0.92	-	-	-	65.05	0.34	-	3,000
Mar-25 15.50	0.68	-	-	-	63.49	0.27	-	32
Mar-25 17.00	0.48	-	-	-	61.93	0.21	-	14
Jun-25 7.00	3.31	-	-	-	69.26	0.76	-	1
Jun-25 9.00	2.36	-	-	-	64.68	0.64	-	1
Dec-25 20.00	0.49	-	-	-	51.81	0.20	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.10	-	-	-	-	133.00	-	-	2
May-24 4.40	0.01	-	-	-	124.40	-0.01	-	3
May-24 4.50	0.01	-	-	-	123.70	-0.01	-	1
May-24 5.25	0.04	-	-	-	118.70	-0.04	-	6
May-24 5.50	0.06	-	-	-	117.00	-0.05	-	1
May-24 6.25	0.13	-	-	-	112.00	-0.10	-	11
May-24 6.50	0.17	-	-	-	110.40	-0.12	-	21
May-24 6.75	0.21	-	-	-	108.70	-0.15	-	76
May-24 7.00	0.27	0.27	0.27	0.27	107.00	-0.18	10	381
May-24 7.25	0.33	-	-	-	105.40	-0.21	-	6
May-24 7.50	0.39	0.39	0.42	0.39	103.70	-0.25	40	49
May-24 7.75	0.48	0.46	0.46	0.46	102.00	-0.29	1	13
May-24 8.00	0.56	0.55	0.55	0.55	100.40	-0.33	1	18
May-24 8.25	0.66	0.65	0.65	0.65	98.76	-0.37	1	8
May-24 8.50	0.77	-	-	-	97.09	-0.42	-	13
May-24 9.00	1.03	-	-	-	94.66	-0.51	-	222
May-24 9.25	1.17	-	-	-	93.65	-0.56	-	10
May-24 9.75	1.50	-	-	-	91.63	-0.65	-	27
May-24 10.00	1.68	-	-	-	90.61	-0.69	-	4
May-24 10.50	2.06	-	-	-	88.59	-0.77	-	1
Jun-24 4.00	0.05	-	-	-	114.30	-0.03	-	40
Jun-24 4.10	0.06	-	-	-	113.70	-0.03	-	5
Jun-24 5.00	0.14	-	-	-	108.30	-0.07	-	29
Jun-24 6.00	0.29	-	-	-	102.30	-0.13	-	823
Jun-24 6.50	0.41	-	-	-	99.30	-0.18	-	167
Jun-24 6.75	0.47	-	-	-	97.80	-0.20	-	90
Jun-24 7.00	0.54	-	-	-	96.30	-0.22	-	37
Jun-24 7.50	0.70	-	-	-	93.29	-0.28	-	87
Jun-24 7.75	0.78	-	-	-	91.79	-0.31	-	2
Jun-24 8.00	0.89	-	-	-	90.29	-0.34	-	19
Jun-24 8.50	1.10	-	-	-	87.29	-0.40	-	8
Jun-24 8.75	1.22	-	-	-	86.06	-0.44	-	4
Jun-24 9.00	1.36	-	-	-	85.31	-0.47	-	23
Jun-24 9.25	1.51	-	-	-	84.56	-0.50	-	425
Jun-24 9.50	1.65	-	-	-	83.81	-0.54	-	275
Jun-24 9.75	1.82	-	-	-	83.06	-0.57	-	1
Jun-24 10.00	1.99	-	-	-	82.31	-0.60	-	25
Jun-24 10.50	2.33	-	-	-	80.81	-0.66	-	34
Jun-24 11.00	2.71	-	-	-	79.31	-0.72	-	518
Jun-24 11.50	3.11	-	-	-	77.81	-0.77	-	6
Jun-24 12.00	3.53	-	-	-	76.30	-0.82	-	12
Jun-24 12.50	3.97	-	-	-	74.80	-0.86	-	25
Jun-24 13.00	4.42	-	-	-	73.30	-0.90	-	3,000
Jun-24 14.00	5.36	-	-	-	70.30	-0.96	-	10
Jun-24 15.00	6.34	-	-	-	67.29	-0.99	-	2
Sep-24 4.20	0.26	-	-	-	102.80	-0.07	-	5
Sep-24 4.50	0.31	-	-	-	101.20	-0.09	-	10
Sep-24 4.80	0.37	-	-	-	99.72	-0.10	-	1
Sep-24 5.00	0.41	-	-	-	98.69	-0.11	-	10
Sep-24 6.00	0.67	-	-	-	93.53	-0.18	-	26
Sep-24 6.25	0.75	-	-	-	92.24	-0.19	-	160
Sep-24 6.50	0.83	-	-	-	90.95	-0.21	-	1
Sep-24 6.75	0.92	-	-	-	89.66	-0.23	-	25
Sep-24 7.00	1.01	-	-	-	88.37	-0.25	-	1,000
Sep-24 7.25	1.09	-	-	-	87.08	-0.27	-	1
Sep-24 7.50	1.19	-	-	-	85.79	-0.29	-	5
Sep-24 7.75	1.30	-	-	-	84.50	-0.31	-	25
Sep-24 8.00	1.40	-	-	-	83.21	-0.33	-	331
Sep-24 8.25	1.51	-	-	-	81.92	-0.35	-	25
Sep-24 8.50	1.62	-	-	-	80.64	-0.38	-	15
Sep-24 8.75	1.74	-	-	-	79.63	-0.40	-	25
Sep-24 9.00	1.89	-	-	-	79.11	-0.42	-	50
Sep-24 9.25	2.04	-	-	-	78.59	-0.44	-	50
Sep-24 9.50	2.18	-	-	-	78.07	-0.47	-	25
Sep-24 9.75	2.33	-	-	-	77.55	-0.49	-	515
Sep-24 10.00	2.48	-	-	-	77.03	-0.51	-	372
Sep-24 10.50	2.83	-	-	-	75.99	-0.55	-	3
Sep-24 12.00	3.92	-	-	-	72.87	-0.68	-	8
Sep-24 13.00	4.71	-	-	-	70.79	-0.75	-	500
Dec-24 4.00	0.35	-	-	-	94.90	-0.08	-	226
Dec-24 4.50	0.45	-	-	-	92.67	-0.10	-	30
Dec-24 4.70	0.50	-	-	-	91.78	-0.11	-	25
Dec-24 4.90	0.56	-	-	-	90.88	-0.12	-	1
Dec-24 5.00	0.59	-	-	-	90.44	-0.13	-	50
Dec-24 5.25	0.66	-	-	-	89.32	-0.14	-	31
Dec-24 5.50	0.73	-	-	-	88.20	-0.15	-	111
Dec-24 5.75	0.80	-	-	-	87.09	-0.17	-	21
Dec-24 6.00	0.89	-	-	-	85.97	-0.18	-	2
Dec-24 6.50	1.06	-	-	-	83.74	-0.22	-	7
Dec-24 6.75	1.15	-	-	-	82.62	-0.23	-	80
Dec-24 7.00	1.24	-	-	-	81.50	-0.25	-	75
Dec-24 7.25	1.33	-	-	-	80.39	-0.27	-	80
Dec-24 7.50	1.45	-	-	-	79.27	-0.28	-	11
Dec-24 7.75	1.55	-	-	-	78.16	-0.30	-	4
Dec-24 8.00	1.66	-	-	-	77.04	-0.32	-	722
Dec-24 8.25	1.77	-	-	-	75.92	-0.34	-	25
Dec-24 8.50	1.88	-	-	-	74.81	-0.36	-	55
Dec-24 8.75	2.00	-	-	-	73.96	-0.38	-	50
Dec-24 9.00	2.16	-	-	-	73.57	-0.40	-	50
Dec-24 10.00	2.76	-	-	-	72.03	-0.47	-	3
Dec-24 10.50	3.09	-	-	-	71.26	-0.51	-	10
Dec-24 11.00	3.44	-	-	-	70.49	-0.55	-	25
Dec-24 14.00	5.75	-	-	-	65.87	-0.75	-	1
Dec-24 14.50	6.18	-	-	-	65.10	-0.77	-	1
Dec-24 15.00	6.61	-	-	-	64.33	-0.80	-	3
Mar-25 4.10	0.43	-	-	-	86.09	-0.09	-	2
Mar-25 5.75	0.92	-	-	-	80.69	-0.17	-	1
Mar-25 8.00	1.86	-	-	-	73.32	-0.31	-	2
Mar-25 9.75	2.85	-	-	-	70.03	-0.43	-	1
Sep-25 6.25	1.16	-	-	-	66.60	-0.20	-	2
Mar-26 8.25	2.12	-	-	-	56.29	-0.31	-	300
Jun-28 7.25	1.76	-	-	-	44.32	-0.24	-	1
Dec-28 7.25	1.81	-	-	-	42.91	-0.23	-	3
Dec-28 8.00	2.17	-	-	-	42.42	-0.27	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 8.25	1.47	-	-	-	90.73	0.63	-	1
Jun-24 11.50	0.34	-	-	-	79.75	0.24	-	90
Sep-24 11.50	0.87	-	-	-	75.47	0.37	-	30
Dec-24 11.50	1.18	-	-	-	70.17	0.42	-	30
Mar-25 9.50	2.08	-	-	-	69.72	0.58	-	3
Jun-25 11.50	1.56	-	-	-	62.46	0.47	-	30
Dec-25 11.50	1.73	-	-	-	55.34	0.49	-	60
Jun-26 11.50	1.88	-	-	-	50.65	0.50	-	105
Dec-26 11.50	1.96	-	-	-	47.40	0.50	-	115
Jun-27 11.50	2.03	-	-	-	45.01	0.50	-	110
Dec-27 11.50	2.15	-	-	-	43.13	0.51	-	125
Jun-28 11.50	2.15	-	-	-	41.66	0.51	-	120
Dec-28 11.50	2.26	-	-	-	40.49	0.51	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 7.00	0.54	-	-	-	96.30	-0.22	-	8

	Previous Close	2.03		23/04/24
	IAG Close	2.05		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 1.40	0.65	-	-	-	30.56	1.00	-	10
May-24 1.80	0.26	-	-	-	29.65	0.96	-	479
May-24 2.00	0.09	-	-	-	29.19	0.66	-	11
May-24 2.10	0.04	-	-	-	28.91	0.40	-	1
Jun-24 1.40	0.66	0.67	0.67	0.67	30.22	1.00	30	55
Jun-24 1.60	0.46	0.48	0.48	0.48	29.99	0.99	25	45
Jun-24 1.70	0.37	-	-	-	29.88	0.95	-	156
Jun-24 1.80	0.28	-	-	-	29.76	0.88	-	26
Jun-24 1.90	0.20	-	-	-	29.65	0.77	-	454
Jun-24 2.00	0.13	-	-	-	29.54	0.63	-	361
Jun-24 2.10	0.08	-	-	-	29.29	0.46	-	357
Jun-24 2.40	0.01	-	-	-	28.17	0.10	-	20
Sep-24 1.50	0.58	-	-	-	30.28	0.96	-	300
Sep-24 1.60	0.49	-	-	-	30.20	0.93	-	530
Sep-24 1.70	0.40	-	-	-	30.11	0.87	-	2
Sep-24 1.80	0.33	-	-	-	30.03	0.80	-	10,038
Sep-24 1.90	0.26	-	-	-	29.95	0.72	-	553
Sep-24 2.00	0.20	-	-	-	29.87	0.62	-	663
Sep-24 2.10	0.15	-	-	-	29.63	0.52	-	10
Sep-24 2.30	0.08	-	-	-	28.85	0.33	-	10,011
Sep-24 2.40	0.05	-	-	-	28.46	0.25	-	21
Dec-24 1.60	0.52	-	-	-	30.50	0.89	-	30
Dec-24 1.70	0.44	-	-	-	30.41	0.83	-	2
Dec-24 1.80	0.37	-	-	-	30.33	0.77	-	41
Dec-24 1.90	0.30	-	-	-	30.25	0.70	-	555
Dec-24 2.00	0.25	-	-	-	30.17	0.63	-	245
Dec-24 2.10	0.20	-	-	-	29.95	0.55	-	5
Dec-24 2.20	0.16	-	-	-	29.59	0.47	-	539
Mar-25 0.95	1.13	-	-	-	31.91	1.00	-	360
Mar-25 1.00	1.08	-	-	-	31.87	1.00	-	5
Mar-25 1.80	0.41	-	-	-	31.22	0.75	-	16
Mar-25 1.90	0.35	-	-	-	31.14	0.70	-	9
Mar-25 2.00	0.30	-	-	-	31.06	0.63	-	21
Mar-25 2.10	0.25	-	-	-	30.86	0.57	-	3
Mar-25 2.20	0.21	-	-	-	30.53	0.51	-	550
Mar-25 2.30	0.17	-	-	-	30.21	0.44	-	10
Jun-25 1.40	0.74	-	-	-	32.70	0.92	-	30
Jun-25 1.90	0.39	-	-	-	32.29	0.69	-	500
Jun-25 2.20	0.25	-	-	-	31.73	0.53	-	3,423
Jun-25 2.30	0.21	-	-	-	31.44	0.48	-	10
Sep-25 1.90	0.44	-	-	-	33.19	0.69	-	10
Dec-25 1.20	0.93	-	-	-	34.55	0.95	-	150
Dec-25 1.30	0.85	-	-	-	34.47	0.92	-	2
Dec-25 1.70	0.57	-	-	-	34.14	0.78	-	20
Dec-25 2.10	0.37	-	-	-	33.73	0.61	-	200
Dec-25 2.20	0.32	-	-	-	33.47	0.56	-	100
Dec-25 2.30	0.28	-	-	-	33.21	0.52	-	200
Jun-26 2.20	0.39	-	-	-	34.66	0.58	-	25
Jun-27 2.00	0.51	-	-	-	34.98	0.66	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 1.60	-	-	-	-	34.85	-	-	41
May-24 1.80	0.01	-	-	-	34.40	-0.06	-	41
May-24 1.90	0.02	-	-	-	34.17	-0.17	-	26
May-24 2.00	0.05	-	-	-	33.94	-0.36	-	174
Jun-24 1.40	-	-	-	-	33.55	-	-	70
Jun-24 1.50	-	-	-	-	33.44	-0.01	-	20
Jun-24 1.60	-	-	-	-	33.32	-0.03	-	970
Jun-24 1.70	0.01	-	-	-	33.21	-0.06	-	2,073
Jun-24 1.80	0.02	-	-	-	33.09	-0.14	-	244
Jun-24 1.90	0.04	-	-	-	32.98	-0.25	-	56
Jun-24 2.00	0.08	-	-	-	32.87	-0.39	-	12
Jun-24 2.10	0.13	-	-	-	32.62	-0.53	-	60
Jun-24 2.50	0.45	-	-	-	31.13	-0.96	-	10
Sep-24 1.40	-	-	-	-	32.32	-0.02	-	100
Sep-24 1.50	0.01	-	-	-	32.24	-0.05	-	75
Sep-24 1.60	0.02	-	-	-	32.16	-0.09	-	305
Sep-24 1.70	0.03	-	-	-	32.07	-0.14	-	33
Sep-24 1.80	0.06	-	-	-	31.99	-0.21	-	294
Sep-24 1.90	0.09	-	-	-	31.91	-0.30	-	298
Sep-24 2.00	0.13	-	-	-	31.83	-0.39	-	125
Sep-24 2.30	0.31	-	-	-	30.81	-0.68	-	10
Dec-24 1.10	-	-	-	-	32.79	-0.01	-	18,000
Dec-24 1.60	0.04	-	-	-	32.39	-0.13	-	2,050
Dec-24 1.70	0.06	-	-	-	32.30	-0.18	-	41
Dec-24 1.80	0.09	-	-	-	32.22	-0.24	-	439
Dec-24 1.90	0.12	-	-	-	32.14	-0.31	-	176
Dec-24 2.00	0.17	-	-	-	32.06	-0.39	-	229
Dec-24 2.10	0.22	-	-	-	31.84	-0.46	-	23
Dec-24 2.30	0.34	-	-	-	31.13	-0.62	-	55
Dec-24 2.40	0.41	-	-	-	30.77	-0.69	-	4
Mar-25 1.70	0.09	-	-	-	33.21	-0.20	-	20
Mar-25 1.80	0.12	-	-	-	33.13	-0.26	-	10
Mar-25 1.90	0.16	-	-	-	33.05	-0.32	-	13
Mar-25 2.00	0.20	-	-	-	32.97	-0.38	-	21
Mar-25 2.10	0.26	-	-	-	32.77	-0.45	-	3
Mar-25 2.20	0.31	0.31	0.31	0.31	32.44	-0.51	30	60
Mar-25 2.30	0.37	-	-	-	32.12	-0.58	-	5
Dec-25 1.70	0.17	-	-	-	35.68	-0.24	-	4
Dec-25 2.00	0.30	-	-	-	35.44	-0.37	-	15
Jun-27 1.50	0.20	-	-	-	36.45	-0.20	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.82	-	-	-	34.47	0.86	-	2
Dec-25 1.60	0.61	-	-	-	34.23	0.76	-	2

	Previous Close	11.45		23/04/24
	IBERDROLA Close	11.54		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 10.50	1.08	-	-	-	21.12	0.97	-	3
May-24 11.00	0.62	-	-	-	19.42	0.85	-	10,002
May-24 11.50	0.25	-	-	-	17.72	0.56	-	6,014
May-24 12.00	0.06	-	-	-	17.01	0.21	-	1
Jun-24 9.75	1.86	-	-	-	22.73	0.97	-	100
Jun-24 10.00	1.62	-	-	-	22.01	0.96	-	7
Jun-24 10.50	1.16	-	-	-	20.58	0.90	-	767
Jun-24 11.00	0.74	-	-	-	19.15	0.77	-	10,133
Jun-24 11.50	0.39	-	-	-	17.72	0.57	20,000	29,651
Jun-24 12.00	0.16	-	-	-	16.97	0.33	-	3,355
Jun-24 12.50	0.05	-	-	-	16.28	0.14	-	3,084
Jun-24 13.00	0.01	-	-	-	15.59	0.04	-	430
Jun-24 13.50	-	-	-	-	14.89	0.01	-	41
Sep-24 10.50	1.22	-	-	-	20.54	0.84	-	5
Sep-24 11.00	0.83	-	-	-	19.23	0.71	-	6
Sep-24 11.50	0.50	-	-	-	17.92	0.55	-	3,110
Sep-24 12.00	0.27	0.27	0.27	0.27	17.20	0.37	3	580
Sep-24 12.50	0.13	-	-	-	16.53	0.21	-	19
Sep-24 13.00	0.05	-	-	-	15.87	0.11	-	452
Sep-24 14.00	0.01	-	-	-	14.54	0.01	-	15
Dec-24 10.00	1.71	-	-	-	21.07	0.86	-	36
Dec-24 10.50	1.30	-	-	-	19.94	0.77	-	1,005
Dec-24 11.00	0.94	-	-	-	18.82	0.66	-	3,653
Dec-24 11.50	0.64	-	-	-	17.69	0.53	-	432
Dec-24 12.00	0.41	-	-	-	17.11	0.40	-	423
Dec-24 12.50	0.25	-	-	-	16.57	0.28	-	3,634
Dec-24 13.00	0.14	-	-	-	16.04	0.18	-	30,868
Dec-24 13.50	0.07	-	-	-	15.51	0.11	-	2,185
Dec-24 14.00	0.03	-	-	-	14.97	0.06	-	225
Dec-24 14.50	0.01	-	-	-	14.44	0.03	-	150
Mar-25 10.00	1.74	-	-	-	20.93	0.83	-	12
Mar-25 11.00	1.00	-	-	-	18.94	0.64	-	10,025
Mar-25 11.50	0.71	-	-	-	17.94	0.53	-	152
Mar-25 12.00	0.50	-	-	-	17.47	0.42	-	100
Mar-25 12.50	0.33	-	-	-	17.06	0.31	-	75
Mar-25 13.00	0.21	-	-	-	16.64	0.23	-	650
Jun-25 8.50	3.11	-	-	-	23.90	0.97	-	25
Jun-25 11.00	1.10	-	-	-	19.07	0.62	-	100
Jun-25 11.50	0.82	-	-	-	18.10	0.53	-	1
Jun-25 12.50	0.44	-	-	-	17.27	0.35	-	100
Jun-25 13.00	0.30	-	-	-	16.88	0.27	-	100
Jun-25 13.50	0.20	-	-	-	16.49	0.19	-	28
Jun-25 14.00	0.12	-	-	-	16.10	0.14	-	25
Dec-25 8.25	3.36	-	-	-	24.42	0.97	-	1
Dec-25 8.75	2.89	-	-	-	23.56	0.93	-	12
Dec-25 11.00	1.22	-	-	-	19.66	0.61	-	5,000
Dec-25 12.00	0.73	0.79	0.79	0.79	18.44	0.45	1	7
Dec-25 12.50	0.56	-	-	-	18.14	0.37	-	1
Dec-25 13.00	0.42	-	-	-	17.83	0.30	-	5,000
Mar-26 8.75	2.89	-	-	-	23.73	0.93	-	20
Mar-26 9.25	2.46	-	-	-	22.91	0.87	-	15
Mar-26 10.50	1.55	-	-	-	20.85	0.68	-	10
Jun-26 9.00	2.69	-	-	-	23.25	0.88	-	1
Jun-26 11.50	1.06	-	-	-	19.42	0.53	-	10
Dec-26 11.00	1.39	-	-	-	20.80	0.59	-	1,348
Dec-26 12.00	0.95	-	-	-	19.87	0.47	-	7,000
Jun-27 10.00	2.03	-	-	-	22.59	0.70	-	8
Jun-27 10.50	1.74	-	-	-	21.98	0.65	-	2
Dec-27 11.50	1.32	-	-	-	21.42	0.53	-	4
Dec-27 13.00	0.85	-	-	-	20.91	0.39	-	30,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 9.25	-	-	-	-	27.46	-	-	2
May-24 9.50	-	-	-	-	26.60	-	-	1
May-24 9.75	-	-	-	-	25.75	-	-	22
May-24 10.00	-	-	-	-	24.90	-0.01	-	12
May-24 10.50	0.01	-	-	-	23.19	-0.05	-	3
May-24 11.00	0.06	-	-	-	21.49	-0.17	-	28
May-24 11.50	0.20	-	-	-	19.79	-0.45	-	6,020
Jun-24 6.50	-	-	-	-	33.98	-	-	5
Jun-24 8.00	-	-	-	-	29.69	-	-	5,000
Jun-24 8.25	-	-	-	-	28.98	-	-	1
Jun-24 8.75	-	-	-	-	27.55	-	-	7
Jun-24 9.00	-	-	-	-	26.83	-0.01	-	156
Jun-24 9.25	0.01	-	-	-	26.12	-0.01	-	36
Jun-24 9.50	0.01	-	-	-	25.40	-0.02	-	429
Jun-24 9.75	0.02	-	-	-	24.69	-0.03	-	8,288
Jun-24 10.00	0.03	-	-	-	23.97	-0.06	-	1,393
Jun-24 10.50	0.07	0.06	0.06	0.06	22.54	-0.13	100	997
Jun-24 11.00	0.15	0.13	0.13	0.13	21.11	-0.25	3	20,045
Jun-24 11.50	0.32	0.26	0.31	0.26	19.68	-0.45	3	15,482
Sep-24 8.25	0.02	-	-	-	26.78	-0.03	-	10
Sep-24 8.50	0.03	-	-	-	26.12	-0.04	-	2
Sep-24 8.75	0.04	-	-	-	25.46	-0.05	-	3
Sep-24 9.00	0.05	-	-	-	24.81	-0.06	-	293
Sep-24 9.25	0.07	-	-	-	24.15	-0.08	-	2
Sep-24 9.50	0.09	-	-	-	23.49	-0.11	-	142
Sep-24 9.75	0.12	-	-	-	22.84	-0.13	-	14
Sep-24 10.00	0.16	-	-	-	22.18	-0.17	-	43
Sep-24 10.50	0.25	-	-	-	20.86	-0.26	-	10
Sep-24 11.00	0.40	-	-	-	19.55	-0.39	-	331
Sep-24 11.50	0.62	-	-	-	18.24	-0.54	-	13
Sep-24 12.00	0.92	-	-	-	17.52	-0.70	-	11
Sep-24 12.50	1.30	1.35	1.35	1.35	16.85	-0.83	5	5
Sep-24 13.50	2.21	-	-	-	15.53	-0.98	-	184
Sep-24 15.00	3.69	-	-	-	13.53	-1.00	-	2
Dec-24 7.50	0.02	-	-	-	27.26	-0.02	-	2
Dec-24 8.00	0.04	-	-	-	26.14	-0.04	-	4,500
Dec-24 8.75	0.08	-	-	-	24.45	-0.07	-	1,694
Dec-24 9.00	0.10	-	-	-	23.88	-0.09	-	532
Dec-24 9.25	0.13	-	-	-	23.32	-0.11	-	5
Dec-24 9.50	0.16	-	-	-	22.76	-0.14	-	10,286
Dec-24 9.75	0.20	-	-	-	22.19	-0.17	-	140
Dec-24 10.00	0.24	-	-	-	21.63	-0.20	-	381
Dec-24 10.50	0.35	-	-	-	20.50	-0.28	-	10,171
Dec-24 11.00	0.51	-	-	-	19.38	-0.39	-	3,764
Dec-24 11.50	0.72	-	-	-	18.25	-0.51	-	1,031
Dec-24 12.00	1.01	-	-	-	17.67	-0.64	-	30,012
Dec-24 12.50	1.36	-	-	-	17.13	-0.77	-	1
Mar-25 7.00	0.03	-	-	-	26.89	-0.02	-	1
Mar-25 8.75	0.14	-	-	-	23.40	-0.11	-	1
Mar-25 9.00	0.17	-	-	-	22.90	-0.13	-	30
Mar-25 9.75	0.29	-	-	-	21.41	-0.21	-	4
Mar-25 10.50	0.48	-	-	-	19.91	-0.32	-	7
Mar-25 11.00	0.65	-	-	-	18.92	-0.41	-	15
Mar-25 11.50	0.86	-	-	-	17.92	-0.51	-	1
Mar-25 12.00	1.15	-	-	-	17.45	-0.62	-	3
Mar-25 15.50	4.20	-	-	-	14.52	-1.00	-	2
Jun-25 8.75	0.18	-	-	-	23.15	-0.12	-	410
Jun-25 9.00	0.21	-	-	-	22.67	-0.14	-	1
Jun-25 9.25	0.25	-	-	-	22.18	-0.16	-	1
Jun-25 10.00	0.41	-	-	-	20.73	-0.25	-	1,004
Jun-25 11.00	0.71	-	-	-	18.80	-0.41	-	1
Jun-25 11.50	0.93	-	-	-	17.83	-0.51	-	2
Sep-25 8.75	0.27	-	-	-	23.02	-0.16	-	1
Sep-25 9.25	0.36	-	-	-	22.08	-0.20	-	1
Sep-25 10.00	0.54	-	-	-	20.67	-0.29	-	5
Sep-25 13.00	2.11	-	-	-	16.81	-0.76	-	100
Dec-25 7.75	0.17	-	-	-	24.38	-0.09	-	1,700
Dec-25 9.00	0.35	-	-	-	22.21	-0.19	-	4
Dec-25 9.25	0.41	-	-	-	21.78	-0.21	-	2
Dec-25 10.00	0.60	-	-	-	20.48	-0.30	-	4,002
Dec-25 10.50	0.76	-	-	-	19.61	-0.37	-	2
Dec-25 11.00	0.96	-	-	-	18.75	-0.44	-	4
Dec-25 13.00	2.16	-	-	-	16.92	-0.75	-	250
Dec-26 11.00	1.30	-	-	-	18.63	-0.47	-	1,348
Dec-27 9.50	0.96	-	-	-	20.09	-0.33	-	2,000
Dec-27 10.00	1.16	-	-	-	19.51	-0.38	-	5
Dec-27 12.00	2.15	-	-	-	17.58	-0.59	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 12.00	0.17	-	-	-	16.97	0.33	-	3
Dec-24 11.50	0.63	-	-	-	17.69	0.51	-	4
Dec-24 12.00	0.41	-	-	-	17.11	0.39	-	5,300

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 10.00	0.03	-	-	-	23.97	-0.06	-	50
Sep-24 9.75	0.12	0.17	0.17	0.17	22.84	-0.13	1	-
Sep-24 11.00	0.39	-	-	-	19.55	-0.37	-	40
Dec-24 12.00	0.95	-	-	-	17.67	-0.58	-	5,300
Dec-24 12.50	1.28	-	-	-	17.13	-0.69	-	10

	Previous Close	44.65		23/04/24
	INDITEX Close	46.03		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 44.15	1.91	-	-	-	26.91	0.96	-	2
May-24 40.32	5.74	5.50	5.50	5.50	29.51	1.00	1	100
May-24 41.28	4.78	-	-	-	28.19	0.99	-	300
May-24 42.23	3.84	-	-	-	26.89	0.98	-	100
May-24 44.15	2.07	-	-	-	24.26	0.83	-	306
May-24 45.10	1.33	-	-	-	22.96	0.66	-	255
May-24 46.07	0.75	-	-	-	21.66	0.46	-	5
May-24 47.02	0.39	-	-	-	21.02	0.28	-	2
May-24 47.99	0.18	-	-	-	20.36	0.15	-	20
May-24 49.91	0.02	-	-	-	19.05	0.03	-	7
Jun-24 12.47	33.57	-	-	-	63.14	1.00	-	50
Jun-24 18.24	27.80	-	-	-	56.41	1.00	-	1
Jun-24 19.20	26.84	-	-	-	55.29	1.00	-	75
Jun-24 21.11	24.93	-	-	-	53.06	1.00	-	50
Jun-24 22.08	23.96	-	-	-	51.93	1.00	-	25
Jun-24 23.03	23.01	-	-	-	50.83	1.00	-	30
Jun-24 23.99	22.06	-	-	-	49.71	1.00	-	35
Jun-24 24.96	21.09	-	-	-	48.58	1.00	-	140
Jun-24 25.92	20.13	-	-	-	47.46	1.00	-	120
Jun-24 26.89	19.16	-	-	-	46.33	1.00	-	151
Jun-24 27.82	18.23	-	-	-	45.24	1.00	-	50
Jun-24 28.79	17.26	-	-	-	44.11	1.00	-	275
Jun-24 29.75	16.30	-	-	-	42.99	1.00	-	50
Jun-24 30.71	15.34	-	-	-	41.87	1.00	-	51
Jun-24 31.68	14.37	-	-	-	40.74	1.00	-	25
Jun-24 32.63	13.42	-	-	-	39.63	1.00	-	25
Jun-24 33.60	12.45	-	-	-	38.50	1.00	-	27
Jun-24 34.55	11.50	-	-	-	37.39	1.00	-	184
Jun-24 35.51	10.54	-	-	-	36.28	1.00	-	154
Jun-24 36.47	9.58	-	-	-	35.16	1.00	-	131
Jun-24 37.43	8.63	-	-	-	34.04	1.00	-	36
Jun-24 38.38	7.68	-	-	-	32.93	0.99	-	1,200
Jun-24 39.35	6.74	-	-	-	31.80	0.97	-	1,111
Jun-24 40.32	5.81	-	-	-	30.67	0.93	-	9
Jun-24 41.28	4.94	-	-	-	29.55	0.88	-	1,660
Jun-24 42.23	4.11	-	-	-	28.44	0.81	-	141
Jun-24 43.19	3.37	-	-	-	27.32	0.73	-	20
Jun-24 44.15	2.67	-	-	-	26.20	0.64	-	41
Jun-24 45.10	2.06	-	-	-	25.09	0.56	-	1
Jun-24 46.07	1.53	-	-	-	23.99	0.47	-	13
Jun-24 47.02	1.11	1.02	1.02	1.02	23.39	0.39	10	13
Jun-24 47.99	0.77	-	-	-	22.79	0.30	-	22
Jun-24 49.91	0.31	-	-	-	21.59	0.16	-	1
Sep-24 23.03	23.01	-	-	-	45.10	1.00	-	25
Sep-24 24.96	21.08	-	-	-	43.29	1.00	-	250
Sep-24 25.92	20.12	-	-	-	42.40	1.00	-	1
Sep-24 28.79	17.25	-	-	-	39.72	1.00	-	97
Sep-24 29.75	16.29	-	-	-	38.82	1.00	-	75
Sep-24 30.71	15.33	-	-	-	37.92	1.00	-	50
Sep-24 33.60	12.53	-	-	-	35.22	0.94	-	25
Sep-24 34.55	11.65	-	-	-	34.33	0.92	-	29
Sep-24 35.51	10.77	-	-	-	33.44	0.91	-	27
Sep-24 36.47	9.94	-	-	-	32.54	0.89	-	5
Sep-24 37.43	9.10	-	-	-	31.64	0.87	-	150
Sep-24 38.38	8.28	-	-	-	30.76	0.84	-	150
Sep-24 39.35	7.48	-	-	-	29.85	0.82	-	2
Sep-24 40.32	6.69	-	-	-	28.94	0.79	-	151
Sep-24 41.28	5.94	-	-	-	28.05	0.75	-	5
Sep-24 42.23	5.23	-	-	-	27.16	0.72	-	150
Sep-24 45.10	3.27	-	-	-	24.48	0.58	-	15
Sep-24 47.02	2.25	-	-	-	23.23	0.47	-	290
Sep-24 49.91	1.19	1.07	1.07	1.07	22.12	0.31	10	16
Dec-24 18.71	27.33	-	-	-	45.24	1.00	-	1
Dec-24 20.15	25.89	-	-	-	44.11	1.00	-	2
Dec-24 23.03	23.01	-	-	-	41.83	1.00	-	2
Dec-24 23.99	22.05	-	-	-	41.08	1.00	-	625
Dec-24 24.96	21.08	-	-	-	40.31	1.00	-	101
Dec-24 25.92	20.12	-	-	-	39.55	1.00	-	535
Dec-24 26.89	19.15	-	-	-	38.79	1.00	-	7,701
Dec-24 27.82	18.23	-	-	-	38.05	1.00	-	25
Dec-24 28.79	17.30	-	-	-	37.29	0.98	-	52
Dec-24 29.75	16.38	-	-	-	36.53	0.96	-	130
Dec-24 31.68	14.61	-	-	-	35.01	0.93	-	125
Dec-24 32.63	13.74	-	-	-	34.26	0.92	-	175
Dec-24 33.60	12.89	-	-	-	33.49	0.91	-	2,050
Dec-24 34.55	12.07	-	-	-	32.74	0.89	-	125
Dec-24 35.51	11.23	-	-	-	31.98	0.87	-	25
Dec-24 36.47	10.41	-	-	-	31.23	0.86	-	25
Dec-24 38.38	8.86	-	-	-	29.72	0.81	-	5
Dec-24 40.32	7.35	-	-	-	28.19	0.76	-	1
Dec-24 41.28	6.63	-	-	-	27.43	0.73	-	2,000
Dec-24 42.23	5.92	-	-	-	26.68	0.70	-	3
Dec-24 44.15	4.66	-	-	-	25.16	0.62	-	4
Dec-24 45.10	4.04	-	-	-	24.41	0.58	-	4
Dec-24 46.07	3.50	-	-	-	23.67	0.54	-	50
Dec-24 49.91	1.89	-	-	-	22.64	0.37	-	420
Dec-24 51.83	1.35	-	-	-	22.13	0.29	-	310
Mar-25 27.95	18.30	-	-	-	36.11	0.95	-	1
Mar-25 31.81	14.88	-	-	-	33.43	0.91	-	25
Mar-25 33.74	13.23	-	-	-	32.08	0.88	-	25
Mar-25 34.70	12.41	-	-	-	31.42	0.87	-	50
Mar-25 35.67	11.62	-	-	-	30.74	0.85	-	50
Mar-25 36.63	10.86	-	-	-	30.07	0.83	-	50
Mar-25 43.38	5.90	-	-	-	25.38	0.66	-	26
Jun-25 21.21	24.82	-	-	-	38.89	0.99	-	10
Jun-25 33.74	13.43	-	-	-	31.54	0.88	-	1
Jun-25 35.67	11.87	-	-	-	30.41	0.84	-	25
Jun-25 41.45	7.60	-	-	-	27.02	0.71	-	3,000
Jun-25 52.00	2.35	-	-	-	22.82	0.36	-	1,000
Jun-25 57.84	0.97	-	-	-	21.34	0.19	-	1
Dec-25 30.22	16.66	-	-	-	32.36	0.90	-	100
Dec-25 34.13	13.56	-	-	-	30.55	0.84	-	1
Mar-26 48.40	5.22	-	-	-	24.53	0.52	-	25
Mar-26 49.39	4.85	-	-	-	24.28	0.50	-	25
Jun-26 33.58	14.34	-	-	-	30.00	0.84	-	100
Jun-26 34.57	13.64	-	-	-	29.64	0.82	-	25
Sep-26 41.48	9.54	-	-	-	27.32	0.69	-	25
Sep-26 42.47	8.96	-	-	-	26.98	0.67	-	25
Dec-26 30.62	16.91	-	-	-	31.08	0.87	-	2
Dec-26 31.61	16.17	-	-	-	30.75	0.85	-	2
Dec-26 40.50	10.40	-	-	-	27.72	0.71	-	50
Dec-26 41.48	9.83	-	-	-	27.39	0.69	-	25
Jun-27 39.51	11.61	-	-	-	28.56	0.72	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 44.15	0.02	-	-	-	26.68	-0.04	-	2
May-24 32.63	-	-	-	-	37.94	-	-	8
May-24 33.60	-	-	-	-	36.61	-	-	10
May-24 34.55	-	-	-	-	35.31	-	-	2
May-24 35.51	-	-	-	-	34.00	-	-	1
May-24 36.47	-	-	-	-	32.68	-	-	1
May-24 37.43	0.01	-	-	-	31.37	-0.01	-	5
May-24 38.38	0.02	-	-	-	30.07	-0.01	-	1
May-24 39.35	0.03	-	-	-	28.74	-0.02	-	150
May-24 40.32	0.06	-	-	-	27.42	-0.04	-	172
May-24 41.28	0.11	0.14	0.15	0.14	26.10	-0.07	4	103
May-24 42.23	0.18	-	-	-	24.80	-0.12	-	1
May-24 43.19	0.32	-	-	-	23.49	-0.20	-	20
May-24 44.15	0.53	0.60	0.60	0.60	22.17	-0.31	160	160
May-24 45.10	0.85	-	-	-	20.87	-0.45	-	4
May-24 46.07	1.32	-	-	-	19.57	-0.62	-	1
Jun-24 17.28	-	-	-	-	55.52	-	-	50
Jun-24 17.76	-	-	-	-	54.96	-	-	126
Jun-24 18.24	-	-	-	-	54.40	-	-	75
Jun-24 18.71	-	-	-	-	53.85	-	-	25
Jun-24 19.20	-	-	-	-	53.28	-	-	50
Jun-24 20.15	-	-	-	-	52.17	-	-	125
Jun-24 21.11	-	-	-	-	51.05	-	-	103
Jun-24 23.03	-	-	-	-	48.82	-	-	25
Jun-24 23.99	-	-	-	-	47.70	-	-	50
Jun-24 24.96	-	-	-	-	46.57	-	-	30
Jun-24 25.92	-	-	-	-	45.45	-	-	27
Jun-24 26.89	-	-	-	-	44.32	-	-	154
Jun-24 27.82	-	-	-	-	43.23	-	-	1,027
Jun-24 28.79	0.01	-	-	-	42.10	-	-	228
Jun-24 29.75	0.01	-	-	-	40.98	-	-	187
Jun-24 30.71	0.01	-	-	-	39.86	-0.01	-	875
Jun-24 31.68	0.02	-	-	-	38.73	-0.01	-	2,816
Jun-24 32.63	0.03	-	-	-	37.62	-0.01	-	160
Jun-24 33.60	0.04	-	-	-	36.49	-0.02	-	96
Jun-24 34.55	0.06	-	-	-	35.38	-0.02	-	131
Jun-24 35.51	0.08	-	-	-	34.27	-0.03	-	2,359
Jun-24 36.47	0.11	-	-	-	33.15	-0.04	-	250
Jun-24 37.43	0.15	-	-	-	32.03	-0.06	-	553
Jun-24 38.38	0.21	-	-	-	30.92	-0.08	-	1,358
Jun-24 39.35	0.27	-	-	-	29.79	-0.10	-	503
Jun-24 40.32	0.38	-	-	-	28.66	-0.13	-	1,850
Jun-24 41.28	0.50	-	-	-	27.54	-0.17	-	915
Jun-24 42.23	0.67	-	-	-	26.43	-0.23	-	103
Jun-24 45.10	1.48	1.81	1.81	1.81	23.08	-0.45	1	100
Jun-24 51.83	6.53	-	-	-	18.39	-0.99	-	150
Sep-24 13.93	-	-	-	-	51.80	-	-	25
Sep-24 15.36	-	-	-	-	50.46	-	-	25
Sep-24 15.83	-	-	-	-	50.02	-	-	50
Sep-24 18.24	-	-	-	-	47.77	-	-	25
Sep-24 19.20	-	-	-	-	46.87	-	-	50
Sep-24 20.15	0.01	-	-	-	45.99	-	-	125
Sep-24 23.99	0.02	-	-	-	42.40	-0.01	-	2
Sep-24 24.96	0.03	-	-	-	41.49	-0.01	-	2
Sep-24 26.89	0.06	-	-	-	39.69	-0.01	-	25
Sep-24 28.79	0.09	-	-	-	37.92	-0.02	-	51
Sep-24 30.71	0.14	-	-	-	36.12	-0.03	-	27
Sep-24 31.68	0.18	-	-	-	35.22	-0.04	-	5
Sep-24 32.63	0.22	-	-	-	34.33	-0.05	-	5
Sep-24 33.60	0.27	-	-	-	33.42	-0.06	-	155
Sep-24 34.55	0.33	-	-	-	32.53	-0.07	-	151
Sep-24 35.51	0.40	-	-	-	31.64	-0.09	-	453
Sep-24 36.47	0.48	-	-	-	30.74	-0.10	-	683
Sep-24 37.43	0.59	-	-	-	29.84	-0.12	-	100
Sep-24 39.35	0.84	-	-	-	28.05	-0.17	-	10
Sep-24 42.23	1.40	-	-	-	25.36	-0.28	-	150
Dec-24 12.47	-	-	-	-	48.50	-	-	25
Dec-24 13.93	-	-	-	-	47.35	-	-	25
Dec-24 14.39	-	-	-	-	46.98	-	-	27
Dec-24 14.87	-	-	-	-	46.61	-	-	25
Dec-24 15.36	-	-	-	-	46.22	-	-	1
Dec-24 17.28	0.01	-	-	-	44.70	-	-	50
Dec-24 19.20	0.02	-	-	-	43.19	-	-	2,050
Dec-24 20.15	0.03	-	-	-	42.44	-	-	5,050
Dec-24 22.08	0.05	-	-	-	40.91	-0.01	-	4
Dec-24 23.03	0.06	-	-	-	40.16	-0.01	-	25
Dec-24 23.99	0.08	-	-	-	39.41	-0.01	-	25
Dec-24 24.96	0.10	-	-	-	38.64	-0.02	-	25
Dec-24 25.92	0.13	-	-	-	37.88	-0.02	-	54
Dec-24 26.89	0.15	-	-	-	37.12	-0.03	-	11
Dec-24 27.82	0.19	-	-	-	36.38	-0.03	-	35
Dec-24 28.79	0.23	-	-	-	35.62	-0.04	-	1,548
Dec-24 29.75	0.27	-	-	-	34.86	-0.05	-	137
Dec-24 30.71	0.33	-	-	-	34.10	-0.06	-	41
Dec-24 31.68	0.40	0.42	0.42	0.42	33.34	-0.07	10	45
Dec-24 32.63	0.47	-	-	-	32.59	-0.08	-	189
Dec-24 33.60	0.54	-	-	-	31.82	-0.09	-	2,231
Dec-24 34.55	0.65	-	-	-	31.07	-0.11	-	211
Dec-24 35.51	0.75	-	-	-	30.31	-0.12	-	103
Dec-24 36.47	0.86	-	-	-	29.56	-0.14	-	225
Dec-24 37.43	1.01	-	-	-	28.80	-0.16	-	158
Dec-24 38.38	1.16	-	-	-	28.05	-0.18	-	348
Dec-24 39.35	1.32	-	-	-	27.28	-0.21	-	67
Dec-24 40.32	1.53	-	-	-	26.52	-0.24	-	2,038
Dec-24 41.28	1.75	-	-	-	25.76	-0.27	-	2,500
Dec-24 42.23	1.97	-	-	-	25.01	-0.30	-	150
Mar-25 19.28	0.05	-	-	-	40.85	-0.01	-	50
Mar-25 26.98	0.28	-	-	-	35.49	-0.04	-	25
Mar-25 27.95	0.32	-	-	-	34.82	-0.05	-	50
Mar-25 28.92	0.39	-	-	-	34.14	-0.05	-	4
Mar-25 30.85	0.53	-	-	-	32.80	-0.07	-	25
Mar-25 33.74	0.82	-	-	-	30.79	-0.11	-	25
Mar-25 35.67	1.06	0.89	0.89	0.89	29.45	-0.14	1	3
Mar-25 36.63	1.22	-	-	-	28.78	-0.16	-	1,000
Mar-25 37.59	1.38	-	-	-	28.12	-0.18	-	450
Mar-25 39.53	1.76	1.78	1.78	1.78	26.77	-0.23	150	150
Mar-25 45.31	3.46	-	-	-	22.75	-0.43	-	150
Jun-25 20.24	0.08	-	-	-	37.33	-0.01	-	100
Jun-25 23.13	0.17	-	-	-	35.63	-0.02	-	3
Jun-25 26.04	0.30	-	-	-	33.93	-0.04	-	77
Jun-25 26.98	0.36	-	-	-	33.37	-0.05	-	26
Jun-25 27.95	0.44	-	-	-	32.81	-0.06	-	50
Jun-25 29.89	0.58	-	-	-	31.67	-0.08	-	1
Jun-25 30.85	0.69	-	-	-	31.10	-0.09	-	1,500
Jun-25 35.67	1.36	-	-	-	28.28	-0.16	-	25
Jun-25 40.50	2.39	-	-	-	25.44	-0.28	-	3,000
Dec-25 18.53	0.10	-	-	-	35.32	-0.01	-	1
Dec-25 21.45	0.20	-	-	-	33.96	-0.02	-	2
Dec-25 26.32	0.51	-	-	-	31.70	-0.06	-	3
Dec-25 29.25	0.80	-	-	-	30.35	-0.09	-	1
Dec-25 30.22	0.92	-	-	-	29.90	-0.10	-	25
Dec-25 31.20	1.04	-	-	-	29.44	-0.11	-	25
Mar-26 28.64	0.82	-	-	-	29.69	-0.08	-	2
Mar-26 42.47	3.97	-	-	-	24.18	-0.34	-	25
Mar-26 44.45	4.71	-	-	-	23.39	-0.40	-	25
Jun-26 26.67	0.73	-	-	-	30.04	-0.07	-	1
Jun-26 27.66	0.86	-	-	-	29.68	-0.08	-	1
Sep-26 42.47	4.65	-	-	-	24.43	-0.34	-	25
Sep-26 48.40	7.33	-	-	-	22.67	-0.50	-	25
Sep-26 49.39	7.89	-	-	-	22.44	-0.52	-	25
Dec-26 42.47	4.90	-	-	-	24.48	-0.34	-	25
Dec-26 43.46	5.29	-	-	-	24.14	-0.37	-	25
Dec-26 44.45	5.72	-	-	-	23.81	-0.39	-	25
Jun-27 26.67	1.26	-	-	-	29.76	-0.09	-	2
Dec-27 21.73	0.71	-	-	-	30.49	-0.05	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 40.32	5.13	-	-	-	29.51	0.94	-	7
May-24 43.19	2.57	-	-	-	25.58	0.78	-	2
May-24 44.15	1.83	-	-	-	24.26	0.68	-	5
May-24 46.07	0.71	-	-	-	21.66	0.40	-	2
Jun-24 36.47	9.17	-	-	-	35.16	0.94	-	5
Jun-24 37.43	8.27	-	-	-	34.04	0.93	-	2
Sep-24 36.47	9.93	-	-	-	32.54	0.87	-	1
Sep-24 45.10	3.27	-	-	-	24.48	0.57	-	5
Dec-24 36.47	10.39	-	-	-	31.23	0.83	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 40.32	0.06	-	-	-	27.42	-0.04	-	5
May-24 43.19	0.31	-	-	-	23.49	-0.20	-	5
May-24 44.15	0.52	-	-	-	22.17	-0.30	-	5
Jun-24 33.60	0.04	-	-	-	36.49	-0.02	-	2
Jun-24 39.35	0.28	-	-	-	29.79	-0.10	-	31
Jun-24 41.28	0.50	-	-	-	27.54	-0.17	-	1
Sep-24 45.10	2.21	-	-	-	22.68	-0.41	-	5
Dec-24 42.23	1.94	-	-	-	25.01	-0.29	-	150
Mar-25 36.63	1.19	-	-	-	28.78	-0.15	-	2

	Previous Close	17.97		23/04/24
	INDRA Close	18.18		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 17.00	1.41	-	-	-	34.01	0.80	-	100
May-24 22.00	0.01	-	-	-	31.19	0.01	-	6
Jun-24 11.00	7.25	-	-	-	33.62	1.00	-	5
Jun-24 14.50	3.80	-	-	-	31.37	0.97	-	32
Jun-24 16.00	2.43	-	-	-	30.41	0.88	-	1
Jun-24 18.00	1.01	-	-	-	29.13	0.58	-	1
Jun-24 20.00	0.27	-	-	-	28.28	0.23	-	50
Jun-24 21.00	0.12	-	-	-	27.87	0.12	-	4
Sep-24 15.00	3.46	-	-	-	28.79	0.89	-	1
Sep-24 15.50	3.04	-	-	-	28.53	0.85	-	4
Sep-24 16.50	2.28	-	-	-	27.99	0.75	-	5
Sep-24 20.00	0.59	-	-	-	26.50	0.32	-	13
Dec-24 16.00	2.96	-	-	-	28.03	0.76	-	1
Dec-24 21.00	0.67	-	-	-	26.20	0.30	-	3
Mar-25 20.00	1.28	-	-	-	26.80	0.43	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 17.50	0.33	-	-	-	34.01	-0.31	-	11
May-24 18.00	0.52	0.50	0.50	0.50	33.59	-0.43	1	5
Jun-24 11.50	-	-	-	-	33.38	-	-	25
Jun-24 13.50	0.01	-	-	-	32.09	-0.01	-	3
Jun-24 14.00	0.01	-	-	-	31.77	-0.02	-	1
Jun-24 15.50	0.09	-	-	-	30.81	-0.08	-	20
Jun-24 16.00	0.15	-	-	-	30.49	-0.13	-	1
Jun-24 17.00	0.35	-	-	-	29.85	-0.25	-	5
Jun-24 18.00	0.72	-	-	-	29.21	-0.43	-	1
Sep-24 12.00	0.02	-	-	-	29.93	-0.01	-	200
Sep-24 13.00	0.04	-	-	-	29.39	-0.03	-	125
Sep-24 13.50	0.07	-	-	-	29.13	-0.05	-	4
Sep-24 14.00	0.11	-	-	-	28.86	-0.07	-	100
Sep-24 14.50	0.15	-	-	-	28.60	-0.09	-	5
Dec-24 14.00	0.21	-	-	-	28.16	-0.10	-	8
Dec-24 14.50	0.29	-	-	-	27.93	-0.13	-	150
Dec-24 15.00	0.38	-	-	-	27.70	-0.16	-	50
Dec-24 16.00	0.62	-	-	-	27.24	-0.24	-	7
Dec-24 17.00	0.96	-	-	-	26.78	-0.33	-	2
Mar-25 16.00	0.82	-	-	-	27.31	-0.26	-	2
Mar-25 16.50	0.98	-	-	-	27.11	-0.29	-	4
Mar-25 17.00	1.17	-	-	-	26.91	-0.34	-	4
Mar-25 17.50	1.38	-	-	-	26.70	-0.38	-	2
Mar-25 18.00	1.61	-	-	-	26.50	-0.43	-	2
Mar-25 18.50	1.88	-	-	-	26.37	-0.47	-	4

	Previous Close	79.45		23/04/24
	LABORAT. ROVI Close	80.45		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 64.00	17.54	-	-	-	31.77	0.91	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 70.00	0.68	-	-	-	32.58	-0.12	-	2

	Previous Close	2.25		23/04/24
	MAPFRE Close	2.28		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 2.10	0.18	-	-	-	20.33	0.95	-	10
May-24 2.30	0.04	-	-	-	19.89	0.45	-	10
May-24 2.40	0.01	-	-	-	19.13	0.16	-	2
Jun-24 1.90	0.38	-	-	-	19.83	1.00	-	100
Jun-24 2.30	0.04	-	-	-	19.26	0.45	-	25
Jun-24 2.60	-	-	-	-	16.97	0.01	-	10
Dec-24 2.00	0.29	-	-	-	20.55	0.90	-	36
Dec-24 2.10	0.21	-	-	-	20.45	0.74	-	1
Dec-24 2.40	0.07	-	-	-	19.60	0.34	-	1
Mar-25 1.80	0.48	-	-	-	23.29	0.99	-	3
Mar-25 2.10	0.24	-	-	-	23.07	0.66	-	5
Mar-25 2.30	0.15	-	-	-	22.85	0.47	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 2.10	-	-	-	-	14.93	-0.01	-	10
Jun-24 1.80	-	-	-	-	11.44	-	-	48
Jun-24 1.90	-	-	-	-	11.34	-	-	1
Jun-24 2.00	-	-	-	-	11.23	-0.02	-	15
Sep-24 1.60	-	-	-	-	12.06	-	-	1
Sep-24 1.80	-	-	-	-	11.83	-	-	10
Sep-24 1.90	-	-	-	-	11.71	-0.02	-	20
Sep-24 2.20	0.06	-	-	-	11.36	-0.48	-	200
Dec-24 1.70	-	-	-	-	12.44	-0.01	-	5
Dec-24 1.80	-	-	-	-	12.34	-0.03	-	55
Dec-24 1.90	0.01	-	-	-	12.24	-0.08	-	77
Dec-24 2.20	0.10	-	-	-	11.93	-0.54	-	10
Mar-25 1.90	0.04	-	-	-	17.09	-0.18	-	10
Mar-25 2.00	0.06	-	-	-	17.01	-0.27	-	2

	Previous Close	7.21		23/04/24
	MELIA HOTELS Close	7.33		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 7.00	0.40	-	-	-	24.12	0.79	-	4
May-24 7.25	0.23	-	-	-	24.00	0.59	-	4
Sep-24 6.00	1.38	-	-	-	20.00	0.97	-	20
Sep-24 6.50	0.93	-	-	-	19.69	0.87	-	150
Sep-24 6.75	0.73	-	-	-	19.53	0.79	-	50
Sep-24 7.25	0.41	-	-	-	19.21	0.57	-	2

	Previous Close	10.36		23/04/24
	MERLIN Close	10.44		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 8.00	2.46	-	-	-	24.11	1.00	-	1
Jun-24 8.25	2.21	-	-	-	23.73	1.00	-	3
Jun-24 8.50	1.96	-	-	-	23.34	1.00	-	4
Jun-24 9.25	1.22	-	-	-	22.19	0.98	-	1
Jun-24 10.00	0.55	-	-	-	21.04	0.76	-	7
Jun-24 11.00	0.09	-	-	-	19.92	0.22	-	5
Sep-24 8.50	1.96	-	-	-	22.39	0.99	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 6.75	-	-	-	-	22.69	-	-	1
Jun-24 7.25	-	-	-	-	21.92	-	-	20
Jun-24 9.00	0.01	-	-	-	19.24	-0.04	-	2
Jun-24 9.50	0.06	-	-	-	18.47	-0.14	-	348
Jun-24 9.75	0.10	-	-	-	18.09	-0.23	-	63
Jun-24 10.00	0.18	-	-	-	17.70	-0.35	-	39
Sep-24 8.50	0.03	-	-	-	19.30	-0.05	-	10
Sep-24 11.00	0.88	-	-	-	16.73	-0.75	-	26
Dec-24 8.50	0.08	-	-	-	18.52	-0.10	-	5
Dec-24 9.25	0.21	-	-	-	17.94	-0.23	-	1
Dec-24 10.00	0.46	-	-	-	17.37	-0.42	-	1

	Previous Close	23.30		23/04/24
	NATURGY Close	23.72		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 19.50	4.30	-	-	-	42.46	0.97	-	28
May-24 20.00	3.83	-	-	-	41.84	0.95	-	59
May-24 21.00	2.91	-	-	-	40.60	0.89	-	207
May-24 22.00	2.08	2.18	2.18	1.95	39.37	0.79	85	50
May-24 23.00	1.36	1.42	1.42	1.42	38.13	0.65	30	31
May-24 24.00	0.81	-	-	-	36.98	0.48	-	60
May-24 25.00	0.42	0.43	0.43	0.43	36.07	0.31	1	6
May-24 26.00	0.20	-	-	-	35.16	0.17	-	10
Jun-24 20.00	4.05	-	-	-	37.82	0.89	-	25
Jun-24 22.00	2.44	1.95	2.12	1.95	35.35	0.74	117	47
Jun-24 23.00	1.76	-	-	-	34.11	0.63	-	30
Jun-24 24.00	1.21	-	-	-	32.94	0.51	-	29
Jun-24 25.00	0.78	0.71	0.71	0.63	31.92	0.39	4	4
Jun-24 26.00	0.46	-	-	-	30.91	0.27	-	1
Jun-24 27.00	0.25	-	-	-	29.90	0.17	-	172
Sep-24 16.50	7.46	-	-	-	37.62	0.97	-	1
Sep-24 19.00	5.17	-	-	-	34.64	0.90	-	1
Sep-24 22.00	2.80	-	-	-	31.05	0.71	-	1
Sep-24 24.00	1.60	-	-	-	28.73	0.52	-	21
Sep-24 25.00	1.14	0.98	0.98	0.98	27.76	0.43	4	5
Sep-24 28.00	0.30	-	-	-	24.85	0.16	-	100
Sep-24 32.00	0.01	-	-	-	20.97	0.01	-	50
Sep-24 35.00	-	-	-	-	18.06	-	-	150
Dec-24 19.00	5.23	-	-	-	32.27	0.87	-	10
Dec-24 20.00	4.41	-	-	-	31.14	0.82	-	3
Dec-24 21.00	3.65	-	-	-	30.02	0.76	-	16
Dec-24 22.00	2.96	-	-	-	28.89	0.69	-	1
Dec-24 23.00	2.32	-	-	-	27.77	0.61	-	10
Dec-24 24.00	1.78	1.40	1.40	1.40	26.72	0.52	30	150
Dec-24 25.00	1.34	1.20	1.20	1.20	25.86	0.43	1	24
Dec-24 26.00	0.96	-	-	-	25.01	0.35	-	25
Dec-24 27.00	0.66	-	-	-	24.15	0.27	-	150
Mar-25 16.50	7.51	-	-	-	33.47	0.94	-	1
Mar-25 22.00	3.18	-	-	-	27.67	0.66	-	2
Mar-25 24.00	2.04	-	-	-	25.66	0.52	-	40
Mar-25 25.00	1.61	-	-	-	24.94	0.45	-	55
Mar-25 26.00	1.21	-	-	-	24.23	0.38	-	81
Mar-25 27.00	0.92	-	-	-	23.51	0.31	-	25
Jun-25 24.00	2.17	-	-	-	25.21	0.52	-	2
Sep-25 20.00	4.61	-	-	-	27.76	0.78	-	4
Sep-25 22.00	3.32	-	-	-	26.30	0.65	-	1
Dec-25 26.00	1.59	-	-	-	23.64	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 17.50	-	-	-	-	43.74	-	-	2
May-24 18.00	-	-	-	-	43.12	-	-	6
May-24 18.50	0.01	-	-	-	42.51	-0.01	-	1
May-24 19.00	0.02	-	-	-	41.89	-0.02	-	4
May-24 19.50	0.03	-	-	-	41.27	-0.03	-	1
May-24 20.00	0.05	-	-	-	40.65	-0.04	-	12
May-24 21.00	0.12	-	-	-	39.41	-0.10	-	56
May-24 22.00	0.28	0.31	0.31	0.31	38.18	-0.20	30	30
Jun-24 18.00	0.05	-	-	-	38.77	-0.03	-	11
Jun-24 18.50	0.07	-	-	-	38.16	-0.04	-	2
Jun-24 19.00	0.09	-	-	-	37.54	-0.06	-	5
Jun-24 19.50	0.13	-	-	-	36.92	-0.08	-	1
Jun-24 20.00	0.18	-	-	-	36.30	-0.10	-	6
Jun-24 21.00	0.31	0.33	0.33	0.33	35.06	-0.16	1	8
Jun-24 22.00	0.53	0.56	0.56	0.56	33.83	-0.25	30	35
Jun-24 23.00	0.85	-	-	-	32.59	-0.37	-	7
Jun-24 24.00	1.29	-	-	-	31.42	-0.50	-	150
Jun-24 25.00	1.86	-	-	-	30.40	-0.63	-	1
Jun-24 26.00	2.56	-	-	-	29.39	-0.76	-	1
Jun-24 27.00	3.38	-	-	-	28.38	-0.87	-	15
Sep-24 16.00	0.09	-	-	-	36.42	-0.04	-	81
Sep-24 16.50	0.12	-	-	-	35.82	-0.05	-	35
Sep-24 17.00	0.15	-	-	-	35.23	-0.06	-	5
Sep-24 17.50	0.19	-	-	-	34.63	-0.08	-	5
Sep-24 18.00	0.23	-	-	-	34.03	-0.09	-	42
Sep-24 18.50	0.30	-	-	-	33.44	-0.11	-	2
Sep-24 19.00	0.36	-	-	-	32.84	-0.13	-	1
Sep-24 20.00	0.53	-	-	-	31.64	-0.19	-	27
Sep-24 21.00	0.75	-	-	-	30.45	-0.25	-	36
Sep-24 22.00	1.04	-	-	-	29.25	-0.33	-	30
Sep-24 23.00	1.41	-	-	-	28.06	-0.42	-	30
Sep-24 24.00	1.88	-	-	-	26.93	-0.52	-	6
Dec-24 16.00	0.19	-	-	-	32.84	-0.06	-	68
Dec-24 17.00	0.27	-	-	-	31.71	-0.09	-	1
Dec-24 17.50	0.33	-	-	-	31.15	-0.11	-	3
Dec-24 18.00	0.39	-	-	-	30.59	-0.12	-	74
Dec-24 18.50	0.46	-	-	-	30.03	-0.14	-	2
Dec-24 19.00	0.55	-	-	-	29.47	-0.17	-	54
Dec-24 19.50	0.65	-	-	-	28.90	-0.19	-	1
Dec-24 20.00	0.74	-	-	-	28.34	-0.22	-	23
Dec-24 21.00	1.01	-	-	-	27.22	-0.28	-	5
Dec-24 22.00	1.33	-	-	-	26.09	-0.36	-	7
Dec-24 25.00	2.75	-	-	-	23.06	-0.62	-	6
Dec-24 26.00	3.41	-	-	-	22.21	-0.70	-	1
Mar-25 16.00	0.27	-	-	-	31.39	-0.08	-	3
Mar-25 18.50	0.61	-	-	-	28.75	-0.16	-	1
Mar-25 20.00	0.92	-	-	-	27.17	-0.23	-	1
Mar-25 21.00	1.18	-	-	-	26.12	-0.29	-	13
Jun-25 18.00	0.63	-	-	-	27.46	-0.16	-	2
Jun-25 18.50	0.72	-	-	-	27.03	-0.18	-	5
Jun-25 21.00	1.36	-	-	-	24.85	-0.31	-	5
Jun-25 23.00	2.13	-	-	-	23.11	-0.44	-	2
Sep-25 18.50	0.85	-	-	-	25.94	-0.20	-	1
Sep-25 20.00	1.25	-	-	-	24.85	-0.27	-	4
Dec-25 18.50	0.99	-	-	-	25.14	-0.21	-	1
Dec-25 20.00	1.41	-	-	-	24.19	-0.28	-	127
Mar-26 18.50	1.08	-	-	-	24.59	-0.22	-	2
Mar-26 20.00	1.51	-	-	-	23.75	-0.29	-	124
Jun-26 18.50	1.17	-	-	-	23.85	-0.23	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 23.00	1.36	-	-	-	38.13	0.65	-	1

	Previous Close	0.32		23/04/24
	OBRASCON HUARTE Close	0.33		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 0.50	-	-	-	-	38.67	0.01	-	5
Jun-24 0.55	-	-	-	-	38.67	-	-	20
Sep-24 0.40	0.01	-	-	-	40.25	0.30	-	10
Sep-24 0.45	0.01	-	-	-	40.25	0.16	-	10
Dec-24 0.40	0.02	-	-	-	41.09	0.37	-	20
Dec-24 0.45	0.01	-	-	-	41.09	0.25	-	20

	Previous Close	26.52		23/04/24
	PHARMA MAR Close	27.60		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 62.00	-	-	-	-	38.86	-	-	2
Sep-24 49.00	0.04	-	-	-	40.19	0.02	-	1
Sep-24 58.00	-	-	-	-	37.69	-	-	1
Dec-24 41.00	0.97	-	-	-	46.83	0.20	-	3
Dec-24 60.00	0.09	-	-	-	44.81	0.03	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 29.00	2.81	-	-	-	46.92	-0.56	-	1
Jun-24 32.00	4.95	-	-	-	46.12	-0.76	-	1
Jun-24 33.00	5.78	-	-	-	45.86	-0.81	-	1
Jun-24 38.00	10.41	-	-	-	44.53	-0.98	-	1
Jun-24 39.00	11.40	-	-	-	44.26	-1.00	-	1
Jun-24 40.00	12.40	-	-	-	44.00	-1.00	-	2
Sep-24 30.00	4.93	-	-	-	47.22	-0.57	-	2
Sep-24 33.00	7.04	-	-	-	45.95	-0.70	-	3
Sep-24 36.00	9.45	-	-	-	44.68	-0.80	-	4
Sep-24 38.00	11.17	-	-	-	43.83	-0.86	-	1
Sep-24 39.00	12.07	-	-	-	43.41	-0.88	-	2
Sep-24 40.00	12.98	-	-	-	42.99	-0.91	-	4
Sep-24 41.00	13.91	-	-	-	42.57	-0.92	-	3
Sep-24 47.00	19.68	-	-	-	40.03	-0.98	-	1
Dec-24 25.00	2.99	-	-	-	49.06	-0.33	-	1
Dec-24 33.00	7.77	-	-	-	47.06	-0.63	-	2
Dec-24 43.00	16.16	-	-	-	45.61	-0.87	-	1
Mar-25 34.00	8.99	-	-	-	46.29	-0.62	-	1
Mar-25 36.00	10.51	-	-	-	45.78	-0.67	-	1
Mar-25 40.00	13.74	-	-	-	44.77	-0.77	-	2

	Previous Close	15.99		23/04/24
	REDEIA Close	16.01		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 15.00	1.07	-	-	-	16.86	0.94	-	1
May-24 15.50	0.63	-	-	-	16.49	0.80	-	4
May-24 16.00	0.29	-	-	-	16.13	0.54	-	3
May-24 16.50	0.10	-	-	-	15.86	0.26	-	5
Jun-24 14.50	1.63	-	-	-	16.20	0.95	-	1
Jun-24 15.00	1.17	-	-	-	15.66	0.88	-	159
Jun-24 15.50	0.76	-	-	-	15.12	0.75	-	19
Jun-24 16.00	0.43	0.48	0.52	0.48	14.58	0.56	2	34
Jun-24 16.50	0.22	0.23	0.23	0.23	14.41	0.35	6	51
Jun-24 17.00	0.09	-	-	-	14.24	0.18	-	3
Jun-24 18.00	0.01	-	-	-	13.91	0.03	-	1
Jun-24 18.50	-	-	-	-	13.74	0.01	-	1
Sep-24 13.00	3.10	-	-	-	17.39	1.00	-	5
Sep-24 14.00	2.11	-	-	-	16.52	0.98	-	5
Sep-24 15.00	1.19	-	-	-	15.64	0.85	-	8
Sep-24 15.50	0.80	-	-	-	15.21	0.72	-	102
Sep-24 16.00	0.49	-	-	-	14.77	0.54	-	9
Sep-24 16.50	0.28	-	-	-	14.60	0.36	-	7
Sep-24 17.00	0.15	-	-	-	14.43	0.21	-	1
Sep-24 17.50	0.07	-	-	-	14.26	0.12	-	4
Dec-24 13.50	2.60	-	-	-	17.20	0.98	-	5
Dec-24 14.00	2.13	-	-	-	16.89	0.95	-	7
Dec-24 15.00	1.28	-	-	-	16.29	0.77	-	225
Dec-24 16.00	0.66	-	-	-	15.69	0.50	-	38
Dec-24 16.50	0.46	-	-	-	15.57	0.38	-	2
Dec-24 18.00	0.14	-	-	-	15.22	0.14	-	4
Mar-25 16.50	0.56	-	-	-	15.82	0.39	-	1
Jun-25 16.00	0.91	0.93	0.93	0.93	16.09	0.49	40	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 14.50	0.01	-	-	-	21.96	-0.03	-	2
May-24 15.00	0.05	-	-	-	21.60	-0.11	-	5
May-24 15.50	0.14	-	-	-	21.23	-0.25	-	2
Jun-24 13.50	0.01	-	-	-	22.90	-0.03	-	77
Jun-24 14.00	0.03	0.06	0.06	0.06	22.36	-0.05	5	99
Jun-24 14.50	0.08	-	-	-	21.81	-0.11	-	155
Jun-24 15.00	0.15	-	-	-	21.27	-0.19	-	300
Jun-24 15.50	0.28	-	-	-	20.73	-0.31	-	225
Jun-24 16.00	0.47	-	-	-	20.19	-0.46	-	68
Jun-24 16.50	0.75	-	-	-	20.02	-0.62	-	26
Sep-24 13.00	0.06	-	-	-	19.43	-0.07	-	1
Sep-24 13.50	0.11	-	-	-	18.99	-0.12	-	3
Sep-24 14.00	0.19	-	-	-	18.56	-0.18	-	7
Sep-24 14.50	0.31	-	-	-	18.12	-0.27	-	66
Sep-24 15.00	0.47	-	-	-	17.68	-0.38	-	55
Sep-24 15.50	0.69	0.65	0.65	0.65	17.25	-0.49	1	18
Sep-24 16.00	0.97	-	-	-	16.81	-0.62	-	10
Sep-24 17.00	1.72	-	-	-	16.47	-0.83	-	25
Dec-24 13.50	0.17	-	-	-	17.94	-0.14	-	14
Dec-24 14.00	0.27	-	-	-	17.63	-0.21	-	70
Dec-24 14.50	0.40	-	-	-	17.33	-0.29	-	7
Dec-24 15.00	0.58	-	-	-	17.03	-0.38	-	6
Dec-24 16.00	1.07	-	-	-	16.43	-0.59	-	20
Dec-24 16.50	1.40	1.30	1.33	1.30	16.31	-0.69	2	6
Dec-24 17.00	1.78	-	-	-	16.19	-0.78	-	3
Mar-25 13.50	0.26	-	-	-	17.29	-0.18	-	1
Mar-25 14.50	0.53	-	-	-	16.85	-0.31	-	1
Mar-25 16.00	1.22	-	-	-	16.19	-0.56	-	10
Jun-25 15.00	0.79	-	-	-	16.54	-0.39	-	2
Dec-25 14.00	0.71	-	-	-	16.69	-0.32	-	3
Dec-25 15.00	1.14	-	-	-	16.46	-0.45	-	3
Dec-25 16.00	1.69	-	-	-	16.23	-0.58	-	605
Dec-28 13.00	1.36	-	-	-	16.69	-0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 14.50	0.08	-	-	-	21.81	-0.11	-	20
Jun-24 15.00	0.15	-	-	-	21.27	-0.19	-	15
Sep-24 15.50	0.66	-	-	-	17.25	-0.46	-	5

	Previous Close	14.89		23/04/24
	REPSOL Close	15.05		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 15.50	0.04	-	-	-	33.72	0.17	-	22
May-24 w1 15.00	0.32	0.38	0.38	0.38	28.55	0.54	1	1
May-24 14.00	1.17	-	-	-	28.25	0.86	-	5
May-24 14.50	0.76	-	-	-	26.77	0.73	-	2
May-24 15.00	0.43	0.38	0.38	0.38	25.28	0.55	1	16
May-24 15.50	0.22	0.24	0.24	0.21	25.06	0.35	49	416
May-24 16.00	0.10	-	-	-	24.96	0.19	-	16
May-24 16.50	0.04	-	-	-	24.86	0.08	-	221
May-24 17.00	0.01	-	-	-	24.76	0.03	-	12
Jun-24 11.00	4.12	-	-	-	34.59	0.99	-	10
Jun-24 12.00	3.15	-	-	-	31.94	0.97	-	6
Jun-24 12.50	2.67	-	-	-	30.61	0.95	-	102
Jun-24 13.00	2.21	-	-	-	29.28	0.91	-	8
Jun-24 13.50	1.76	-	-	-	27.95	0.86	-	8,027
Jun-24 14.00	1.35	-	-	-	26.62	0.78	-	11,419
Jun-24 14.50	0.98	-	-	-	25.29	0.68	-	2,262
Jun-24 15.00	0.65	-	-	-	23.96	0.56	-	703
Jun-24 15.50	0.42	-	-	-	23.73	0.42	-	316
Jun-24 16.00	0.26	-	-	-	23.61	0.30	-	3,384
Jun-24 16.50	0.15	-	-	-	23.49	0.20	-	719
Jun-24 17.00	0.08	-	-	-	23.36	0.12	-	3,012
Jun-24 17.50	0.04	-	-	-	23.24	0.07	-	7
Jun-24 18.00	0.02	-	-	-	23.12	0.03	-	5
Jun-24 20.00	-	-	-	-	22.63	-	-	1
Sep-24 11.50	3.66	-	-	-	30.97	0.97	-	100
Sep-24 12.00	3.18	-	-	-	29.95	0.95	-	2
Sep-24 13.00	2.28	-	-	-	27.91	0.87	-	1
Sep-24 13.50	1.87	-	-	-	26.89	0.81	-	223
Sep-24 14.00	1.48	-	-	-	25.87	0.73	-	106
Sep-24 14.50	1.14	-	-	-	24.85	0.64	-	349
Sep-24 15.00	0.84	-	-	-	23.83	0.54	-	305
Sep-24 15.50	0.62	-	-	-	23.57	0.44	-	500
Sep-24 16.00	0.45	-	-	-	23.38	0.34	-	99
Sep-24 16.50	0.31	-	-	-	23.19	0.26	-	134
Sep-24 17.00	0.22	0.22	0.22	0.22	23.00	0.20	1	12
Sep-24 17.50	0.15	-	-	-	22.82	0.14	-	250
Sep-24 18.00	0.09	-	-	-	22.63	0.10	-	156
Sep-24 18.50	0.06	-	-	-	22.44	0.07	-	20
Sep-24 20.00	0.01	-	-	-	21.87	0.02	-	10
Dec-24 10.00	5.12	-	-	-	32.36	0.99	-	39
Dec-24 10.50	4.64	-	-	-	31.55	0.98	-	35
Dec-24 12.00	3.25	-	-	-	29.12	0.90	-	8,007
Dec-24 12.50	2.82	-	-	-	28.32	0.85	-	6,350
Dec-24 13.00	2.42	-	-	-	27.51	0.80	-	15
Dec-24 13.50	2.04	-	-	-	26.70	0.74	-	1,000
Dec-24 14.00	1.70	-	-	-	25.89	0.67	-	152
Dec-24 14.50	1.39	-	-	-	25.08	0.60	-	356
Dec-24 15.00	1.12	-	-	-	24.27	0.53	-	312
Dec-24 15.50	0.90	-	-	-	24.04	0.46	-	1,360
Dec-24 16.00	0.72	-	-	-	23.86	0.40	-	10,900
Dec-24 16.50	0.56	-	-	-	23.68	0.33	-	500
Dec-24 17.00	0.44	0.42	0.42	0.42	23.51	0.28	50	184
Dec-24 17.50	0.34	-	-	-	23.33	0.23	-	344
Dec-24 18.00	0.25	-	-	-	23.15	0.18	-	5,663
Dec-24 18.50	0.19	-	-	-	22.98	0.14	-	2,350
Dec-24 19.00	0.13	-	-	-	22.80	0.11	-	101
Dec-24 19.50	0.10	-	-	-	22.62	0.09	-	2
Mar-25 10.50	4.64	-	-	-	32.13	0.97	-	100
Mar-25 14.00	1.83	-	-	-	26.85	0.66	-	264
Mar-25 15.00	1.26	-	-	-	25.35	0.53	-	17
Mar-25 15.50	1.05	-	-	-	25.01	0.47	-	9
Mar-25 16.00	0.86	-	-	-	24.71	0.41	-	14
Mar-25 16.50	0.70	-	-	-	24.41	0.36	-	59
Mar-25 17.00	0.56	-	-	-	24.11	0.31	-	31
Mar-25 18.00	0.34	-	-	-	23.51	0.21	-	4
Mar-25 18.50	0.27	-	-	-	23.21	0.17	-	150
Mar-25 20.00	0.11	-	-	-	22.32	0.09	-	55
Jun-25 10.00	5.13	-	-	-	31.72	0.98	-	1
Jun-25 10.50	4.65	-	-	-	31.08	0.96	-	1
Jun-25 11.50	3.76	-	-	-	29.80	0.89	-	1
Jun-25 13.00	2.59	-	-	-	27.87	0.75	-	50
Jun-25 14.00	1.95	-	-	-	26.58	0.64	-	100
Jun-25 14.50	1.68	-	-	-	25.94	0.59	-	100
Jun-25 16.50	0.85	-	-	-	24.43	0.38	-	1
Jun-25 18.50	0.38	-	-	-	23.33	0.21	-	10
Sep-25 13.50	2.28	-	-	-	27.24	0.69	-	60
Sep-25 14.00	1.98	-	-	-	26.66	0.64	-	100
Sep-25 14.50	1.71	-	-	-	26.07	0.59	-	100
Sep-25 15.00	1.46	-	-	-	25.48	0.53	-	200
Sep-25 16.50	0.91	-	-	-	24.72	0.39	-	100
Sep-25 17.00	0.77	-	-	-	24.48	0.34	-	1
Dec-25 10.00	5.12	-	-	-	31.68	0.98	-	1
Dec-25 13.00	2.72	-	-	-	28.36	0.72	-	100
Dec-25 13.50	2.41	-	-	-	27.80	0.67	-	30
Dec-25 14.00	2.13	-	-	-	27.25	0.63	-	175
Dec-25 15.00	1.61	-	-	-	26.14	0.54	-	100
Dec-25 15.50	1.42	-	-	-	25.86	0.49	-	200
Dec-25 16.00	1.24	-	-	-	25.60	0.45	-	100
Dec-25 16.50	1.07	-	-	-	25.35	0.41	-	100
Dec-25 17.50	0.79	-	-	-	24.84	0.33	-	4
Dec-25 18.00	0.67	-	-	-	24.58	0.29	-	38
Dec-25 18.50	0.58	-	-	-	24.33	0.26	-	2
Dec-25 19.00	0.48	-	-	-	24.07	0.23	-	5
Mar-26 11.00	4.21	-	-	-	30.73	0.92	-	7
Mar-26 12.50	3.06	-	-	-	29.14	0.77	-	150
Mar-26 13.00	2.72	-	-	-	28.60	0.72	-	100
Mar-26 13.50	2.42	-	-	-	28.07	0.67	-	100
Mar-26 14.00	2.15	-	-	-	27.54	0.62	-	140
Mar-26 14.50	1.89	-	-	-	27.01	0.58	-	100
Mar-26 15.00	1.65	-	-	-	26.48	0.53	-	100
Mar-26 15.50	1.46	-	-	-	26.20	0.49	-	200
Mar-26 16.00	1.27	-	-	-	25.94	0.45	-	104
Mar-26 16.50	1.11	-	-	-	25.69	0.41	-	335
Jun-26 16.50	1.22	-	-	-	25.83	0.42	-	100
Jun-26 18.00	0.82	-	-	-	25.06	0.32	-	200
Jun-27 11.00	4.23	-	-	-	30.85	0.91	-	1
Jun-27 13.50	2.63	-	-	-	28.85	0.65	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 14.50	0.03	0.11	0.11	0.10	35.93	-0.12	4	4
Apr-24 w4 15.00	0.17	-	-	-	34.42	-0.45	-	10
May-24 w1 15.00	0.26	-	-	-	28.40	-0.46	-	3
May-24 11.50	-	-	-	-	35.73	-	-	6
May-24 12.00	-	-	-	-	34.25	-	-	5
May-24 13.00	0.01	-	-	-	31.28	-0.03	-	5
May-24 13.50	0.04	-	-	-	29.80	-0.07	-	423
May-24 14.00	0.09	-	-	-	28.31	-0.15	-	1
May-24 14.50	0.18	-	-	-	26.83	-0.27	-	13
May-24 15.00	0.35	-	-	-	25.34	-0.46	-	16
May-24 15.50	0.64	-	-	-	25.12	-0.66	-	99
Jun-24 7.00	-	-	-	-	45.11	-	-	25
Jun-24 8.00	-	-	-	-	42.45	-	-	20
Jun-24 8.75	-	-	-	-	40.46	-	-	20
Jun-24 9.00	-	-	-	-	39.79	-	-	10
Jun-24 9.25	-	-	-	-	39.13	-	-	100
Jun-24 9.50	-	-	-	-	38.46	-	-	200
Jun-24 9.75	-	-	-	-	37.80	-	-	616
Jun-24 10.00	-	-	-	-	37.13	-	-	1,362
Jun-24 10.50	-	-	-	-	35.80	-	-	17
Jun-24 11.00	0.01	-	-	-	34.47	-0.01	-	211
Jun-24 11.50	0.01	-	-	-	33.15	-0.02	-	1,183
Jun-24 12.00	0.02	-	-	-	31.82	-0.03	-	608
Jun-24 12.50	0.04	-	-	-	30.49	-0.05	-	228
Jun-24 13.00	0.08	-	-	-	29.16	-0.09	-	8,097
Jun-24 13.50	0.13	0.13	0.13	0.13	27.83	-0.14	5	1,077
Jun-24 14.00	0.21	-	-	-	26.50	-0.22	-	176
Jun-24 14.50	0.34	-	-	-	25.17	-0.32	-	65
Jun-24 15.00	0.51	-	-	-	23.84	-0.45	-	52
Jun-24 15.50	0.79	-	-	-	23.61	-0.59	-	63
Jun-24 16.00	1.13	-	-	-	23.49	-0.72	-	1
Jun-24 16.50	1.53	-	-	-	23.37	-0.83	-	4
Sep-24 8.00	-	-	-	-	36.93	-	-	2
Sep-24 9.00	0.01	-	-	-	34.89	-0.01	-	4,010
Sep-24 10.50	0.05	-	-	-	31.83	-0.04	-	110
Sep-24 11.00	0.07	-	-	-	30.82	-0.06	-	162
Sep-24 11.50	0.11	-	-	-	29.80	-0.08	-	175
Sep-24 12.00	0.16	-	-	-	28.78	-0.11	-	24
Sep-24 12.50	0.23	-	-	-	27.76	-0.15	-	302
Sep-24 13.00	0.32	-	-	-	26.74	-0.21	-	211
Sep-24 13.50	0.44	-	-	-	25.72	-0.27	-	152
Sep-24 14.00	0.58	-	-	-	24.70	-0.35	-	302
Sep-24 14.50	0.76	-	-	-	23.68	-0.43	-	554
Sep-24 15.00	1.00	-	-	-	22.66	-0.53	-	904
Sep-24 15.50	1.30	-	-	-	22.40	-0.62	-	549
Sep-24 16.00	1.65	-	-	-	22.21	-0.71	-	38
Sep-24 17.00	2.45	-	-	-	21.83	-0.85	-	4
Dec-24 8.00	0.01	-	-	-	34.53	-0.01	-	5,000
Dec-24 8.50	0.02	-	-	-	33.73	-0.01	-	10
Dec-24 9.75	0.07	-	-	-	31.70	-0.04	-	110
Dec-24 10.00	0.08	-	-	-	31.30	-0.05	-	2,510
Dec-24 10.50	0.11	-	-	-	30.49	-0.06	-	102
Dec-24 11.00	0.15	0.13	0.13	0.13	29.68	-0.09	30	432
Dec-24 11.50	0.21	-	-	-	28.87	-0.11	-	10,485
Dec-24 12.00	0.28	-	-	-	28.06	-0.15	-	18,501
Dec-24 12.50	0.37	-	-	-	27.26	-0.19	-	15,550
Dec-24 13.00	0.48	-	-	-	26.45	-0.24	-	15,790
Dec-24 13.50	0.62	-	-	-	25.64	-0.29	-	1,100
Dec-24 14.00	0.78	-	-	-	24.83	-0.35	-	243
Dec-24 14.50	0.97	-	-	-	24.02	-0.43	-	5,595
Dec-24 15.00	1.20	-	-	-	23.21	-0.50	-	122
Dec-24 15.50	1.49	-	-	-	22.98	-0.58	-	7
Dec-24 16.00	1.81	-	-	-	22.80	-0.65	-	6,000
Dec-24 16.50	2.18	-	-	-	22.62	-0.72	-	150
Dec-24 19.00	4.35	-	-	-	21.74	-0.95	-	1
Mar-25 8.75	0.07	-	-	-	32.17	-0.04	-	1
Mar-25 9.50	0.12	-	-	-	31.04	-0.06	-	100
Mar-25 10.00	0.16	-	-	-	30.29	-0.08	-	1
Mar-25 11.50	0.36	-	-	-	28.03	-0.16	-	14
Mar-25 12.00	0.45	-	-	-	27.28	-0.20	-	1
Mar-25 12.50	0.57	-	-	-	26.52	-0.24	-	200
Mar-25 13.00	0.70	-	-	-	25.77	-0.29	-	206
Mar-25 14.00	1.05	-	-	-	24.26	-0.40	-	3
Mar-25 14.50	1.26	-	-	-	23.51	-0.46	-	200
Mar-25 15.00	1.49	-	-	-	22.76	-0.52	-	1
Jun-25 5.50	0.01	-	-	-	35.57	-	-	170
Jun-25 9.50	0.16	-	-	-	30.43	-0.07	-	26
Jun-25 10.00	0.21	-	-	-	29.78	-0.09	-	1
Jun-25 11.00	0.35	-	-	-	28.50	-0.14	-	150
Jun-25 12.00	0.55	-	-	-	27.21	-0.21	-	3
Jun-25 13.00	0.83	-	-	-	25.93	-0.29	-	8,500
Jun-25 14.00	1.19	1.19	1.20	1.19	24.64	-0.39	17	117
Jun-25 14.50	1.41	1.47	1.47	1.41	24.00	-0.45	122	122
Jun-25 15.00	1.65	1.67	1.67	1.66	23.36	-0.51	23	23
Sep-25 12.00	0.75	-	-	-	26.93	-0.25	-	1
Dec-25 8.00	0.13	-	-	-	30.99	-0.05	-	1
Dec-25 9.75	0.33	-	-	-	29.06	-0.11	-	170
Dec-25 10.00	0.37	-	-	-	28.78	-0.13	-	425
Dec-25 11.50	0.69	-	-	-	27.12	-0.22	-	155
Dec-25 12.00	0.83	-	-	-	26.56	-0.25	-	1
Dec-25 12.50	0.98	-	-	-	26.01	-0.29	-	150
Dec-25 14.50	1.80	-	-	-	23.79	-0.47	-	172
Dec-25 15.50	2.35	-	-	-	22.96	-0.57	-	1
Mar-26 11.00	0.71	-	-	-	27.32	-0.21	-	200
Mar-26 11.50	0.84	-	-	-	26.79	-0.24	-	200
Jun-26 9.25	0.39	-	-	-	29.07	-0.12	-	20
Jun-26 12.00	1.07	-	-	-	26.15	-0.28	-	2
Dec-26 13.00	1.74	-	-	-	25.03	-0.38	-	5,000
Jun-27 14.00	2.46	-	-	-	24.29	-0.46	-	10
Dec-27 10.50	1.21	-	-	-	26.97	-0.25	-	6,000
Dec-28 11.50	1.98	-	-	-	26.34	-0.34	-	1,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 14.00	1.17	-	-	-	28.25	0.85	-	30
May-24 14.50	0.76	-	-	-	26.77	0.73	-	32
May-24 15.00	0.43	-	-	-	25.28	0.55	-	10
May-24 16.00	0.10	-	-	-	24.96	0.19	-	4
Jun-24 14.50	0.97	-	-	-	25.29	0.68	-	21
Jun-24 15.00	0.65	-	-	-	23.96	0.55	-	5
Jun-24 16.00	0.26	-	-	-	23.61	0.30	-	5
Sep-24 16.00	0.43	-	-	-	23.38	0.32	-	62
Dec-24 14.00	1.68	-	-	-	25.89	0.64	-	3
Dec-24 15.00	1.11	-	-	-	24.27	0.51	-	7
Mar-25 17.00	0.53	-	-	-	24.11	0.28	-	1
Dec-25 15.50	1.38	-	-	-	25.86	0.45	-	3,009
Dec-25 17.00	0.91	-	-	-	25.09	0.34	-	7
Dec-26 17.00	1.17	-	-	-	26.16	0.36	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 14.00	0.08	-	-	-	28.31	-0.14	-	10
May-24 14.50	0.18	-	-	-	26.83	-0.27	-	27
May-24 15.00	0.35	-	-	-	25.34	-0.45	-	10
Jun-24 9.50	-	-	-	-	38.46	-	-	40
Jun-24 11.50	0.01	-	-	-	33.15	-0.02	-	1
Jun-24 14.00	0.21	-	-	-	26.50	-0.21	-	40
Jun-24 15.00	0.51	-	-	-	23.84	-0.44	-	20
Jun-24 16.00	1.11	-	-	-	23.49	-0.70	-	2
Sep-24 11.00	0.08	-	-	-	30.82	-0.06	-	2
Sep-24 12.00	0.16	-	-	-	28.78	-0.11	-	2
Sep-24 13.00	0.31	-	-	-	26.74	-0.20	-	40
Dec-24 9.75	0.06	-	-	-	31.70	-0.04	-	50
Dec-24 12.00	0.28	-	-	-	28.06	-0.14	-	50
Dec-25 11.50	0.67	-	-	-	27.12	-0.20	-	3,009
Dec-26 10.00	0.70	-	-	-	27.89	-0.16	-	7

	Previous Close	3.35		23/04/24
	SACYR Close	3.38		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.10	0.32	-	-	-	21.62	0.87	-	25
Sep-24 3.20	0.27	-	-	-	21.75	0.70	-	5
Dec-24 3.10	0.38	-	-	-	21.83	0.72	-	5
Dec-24 3.20	0.32	-	-	-	21.75	0.65	-	5
Dec-24 3.30	0.27	-	-	-	21.67	0.58	-	5
Dec-24 3.40	0.22	-	-	-	21.58	0.52	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.00	0.01	-	-	-	18.79	-0.09	-	110
Jun-24 3.40	0.15	-	-	-	18.23	-0.63	-	170
Jun-24 3.50	0.22	-	-	-	18.03	-0.77	-	339
Sep-24 2.70	0.01	-	-	-	19.36	-0.04	-	10
Dec-24 2.90	0.05	-	-	-	20.07	-0.17	-	10
Dec-24 3.00	0.07	-	-	-	19.99	-0.22	-	10

	Previous Close	4.67		23/04/24
	SANTANDER Close	4.75		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 4.70	0.07	-	-	-	23.61	0.69	-	20
May-24 3.60	1.15	-	-	-	30.45	1.00	-	5
May-24 3.70	1.05	-	-	-	30.04	1.00	-	5
May-24 3.80	0.95	-	-	-	29.63	1.00	-	5
May-24 3.90	0.85	-	-	-	29.21	1.00	-	15
May-24 4.00	0.75	-	-	-	28.80	1.00	-	20,031
May-24 4.10	0.65	-	-	-	28.38	1.00	-	25
May-24 4.20	0.55	-	-	-	27.97	1.00	-	24
May-24 4.30	0.45	0.42	0.42	0.42	27.55	0.99	1	4
May-24 4.40	0.35	0.32	0.32	0.32	27.14	0.96	1	14
May-24 4.50	0.26	0.24	0.24	0.24	26.73	0.88	1	56
May-24 4.60	0.18	-	-	-	26.31	0.74	-	5
May-24 4.70	0.12	-	-	-	25.90	0.55	-	15
May-24 4.90	0.04	-	-	-	25.35	0.24	-	20
May-24 5.00	0.02	-	-	-	25.11	0.15	-	100
May-24 5.25	-	0.01	0.01	0.01	24.54	0.03	100	300
Jun-24 1.50	3.25	-	-	-	50.98	1.00	-	4
Jun-24 1.70	3.05	-	-	-	49.44	1.00	-	10
Jun-24 1.90	2.85	-	-	-	47.89	1.00	-	1
Jun-24 2.00	2.75	-	-	-	47.12	1.00	-	131
Jun-24 2.20	2.55	-	-	-	45.58	1.00	-	100
Jun-24 2.50	2.25	-	-	-	43.26	1.00	-	475
Jun-24 2.60	2.15	-	-	-	42.49	1.00	-	232
Jun-24 2.70	2.05	-	-	-	41.71	1.00	-	50
Jun-24 2.80	1.95	-	-	-	40.94	1.00	-	100
Jun-24 2.90	1.85	-	-	-	40.17	1.00	-	57
Jun-24 3.00	1.75	1.75	1.75	1.75	39.40	1.00	100	3,329
Jun-24 3.20	1.55	-	-	-	37.85	1.00	-	4,020
Jun-24 3.40	1.35	-	-	-	36.31	1.00	-	1,506
Jun-24 3.50	1.25	-	-	-	35.53	1.00	-	39,876
Jun-24 3.60	1.15	-	-	-	34.76	1.00	-	54
Jun-24 3.70	1.05	-	-	-	33.99	1.00	-	51
Jun-24 3.80	0.95	-	-	-	33.22	1.00	-	2,287
Jun-24 3.90	0.85	-	-	-	32.45	1.00	-	12,085
Jun-24 4.00	0.75	-	-	-	31.67	0.99	-	5,371
Jun-24 4.10	0.65	-	-	-	30.90	0.97	-	59
Jun-24 4.20	0.56	-	-	-	30.13	0.93	-	10
Jun-24 4.30	0.47	-	-	-	29.36	0.87	-	68
Jun-24 4.40	0.38	-	-	-	28.58	0.78	-	300
Jun-24 4.50	0.31	0.29	0.29	0.29	27.81	0.69	1	18
Jun-24 4.60	0.25	-	-	-	27.04	0.59	-	128
Jun-24 4.70	0.19	0.17	0.17	0.17	26.27	0.51	1	2
Jun-24 4.80	0.14	-	-	-	25.77	0.43	-	11
Jun-24 4.90	0.11	-	-	-	25.53	0.35	-	10
Sep-24 2.40	2.35	-	-	-	42.12	1.00	-	100
Sep-24 2.50	2.25	-	-	-	41.45	1.00	-	100
Sep-24 2.70	2.05	-	-	-	40.10	1.00	-	110
Sep-24 2.80	1.95	-	-	-	39.43	1.00	-	100
Sep-24 3.00	1.75	-	-	-	38.08	1.00	-	1,000
Sep-24 3.10	1.65	-	-	-	37.40	1.00	-	18
Sep-24 3.50	1.25	-	-	-	34.71	0.98	-	97
Sep-24 3.60	1.16	1.18	1.18	1.18	34.03	0.94	10	33
Sep-24 3.70	1.07	-	-	-	33.36	0.89	-	81
Sep-24 3.80	0.98	-	-	-	32.69	0.87	-	33
Sep-24 3.90	0.89	-	-	-	32.01	0.85	-	106
Sep-24 4.00	0.81	-	-	-	31.34	0.82	-	215
Sep-24 4.10	0.74	-	-	-	30.66	0.79	-	117
Sep-24 4.20	0.66	-	-	-	29.99	0.76	-	134
Sep-24 4.30	0.59	0.60	0.60	0.60	29.32	0.72	6	506
Sep-24 4.40	0.51	-	-	-	28.64	0.68	-	51
Sep-24 4.50	0.45	-	-	-	27.97	0.64	-	131
Sep-24 4.60	0.39	-	-	-	27.29	0.59	-	66
Sep-24 4.70	0.33	0.34	0.34	0.32	26.62	0.55	26	16
Sep-24 4.90	0.24	0.22	0.22	0.22	25.97	0.45	50	60
Sep-24 5.00	0.20	-	-	-	25.75	0.40	-	31
Sep-24 5.25	0.13	-	-	-	25.21	0.29	-	10
Dec-24 1.30	3.45	-	-	-	51.23	1.00	-	5
Dec-24 2.20	2.55	-	-	-	44.98	1.00	-	6
Dec-24 2.30	2.45	-	-	-	44.28	1.00	-	15
Dec-24 2.50	2.25	-	-	-	42.89	1.00	-	104
Dec-24 2.60	2.15	-	-	-	42.20	1.00	-	5
Dec-24 2.70	2.05	-	-	-	41.50	1.00	-	50
Dec-24 2.80	1.95	-	-	-	40.81	1.00	-	7,350
Dec-24 2.90	1.85	-	-	-	40.11	1.00	-	35
Dec-24 3.00	1.75	-	-	-	39.42	1.00	-	23,115
Dec-24 3.10	1.65	-	-	-	38.72	0.98	-	75
Dec-24 3.20	1.56	-	-	-	38.03	0.96	-	103
Dec-24 3.30	1.47	-	-	-	37.33	0.92	-	1,505
Dec-24 3.40	1.38	-	-	-	36.64	0.91	-	7,580
Dec-24 3.50	1.29	1.25	1.25	1.25	35.94	0.89	1,200	4,551
Dec-24 3.60	1.20	-	-	-	35.25	0.88	-	15
Dec-24 3.70	1.12	1.14	1.14	1.08	34.55	0.86	52	60
Dec-24 3.80	1.04	-	-	-	33.86	0.84	-	12,064
Dec-24 3.90	0.96	-	-	-	33.16	0.82	-	20,010
Dec-24 4.00	0.88	-	-	-	32.47	0.79	-	32,832
Dec-24 4.10	0.81	-	-	-	31.77	0.76	-	2,045
Dec-24 4.20	0.73	-	-	-	31.08	0.73	-	1,787
Dec-24 4.30	0.66	-	-	-	30.38	0.70	-	179
Dec-24 4.40	0.60	-	-	-	29.69	0.67	-	329
Dec-24 4.50	0.53	0.52	0.52	0.52	28.99	0.63	2	21
Dec-24 4.60	0.47	-	-	-	28.30	0.60	-	16
Dec-24 4.70	0.41	-	-	-	27.60	0.56	-	34
Dec-24 4.80	0.36	-	-	-	27.17	0.52	-	112
Dec-24 5.00	0.28	0.29	0.29	0.29	26.77	0.44	1	70
Dec-24 5.25	0.20	-	-	-	26.28	0.34	-	163
Mar-25 2.20	2.55	-	-	-	44.10	0.99	-	10
Mar-25 2.40	2.35	-	-	-	42.75	0.98	-	4
Mar-25 2.60	2.15	-	-	-	41.40	0.97	-	110
Mar-25 3.00	1.75	-	-	-	38.71	0.94	-	180
Mar-25 3.50	1.32	-	-	-	35.34	0.87	-	1
Mar-25 3.60	1.24	-	-	-	34.66	0.85	-	75
Mar-25 3.90	1.01	-	-	-	32.64	0.79	-	10
Mar-25 4.10	0.86	-	-	-	31.29	0.74	-	10
Mar-25 4.20	0.79	-	-	-	30.62	0.71	-	2
Mar-25 4.30	0.73	-	-	-	29.95	0.68	-	10
Mar-25 4.40	0.66	-	-	-	29.27	0.65	-	5
Mar-25 4.50	0.60	-	-	-	28.60	0.62	-	151
Mar-25 4.60	0.54	-	-	-	27.92	0.59	-	6
Mar-25 4.80	0.43	-	-	-	26.83	0.52	-	160
Mar-25 4.90	0.38	-	-	-	26.65	0.49	-	460
Mar-25 5.00	0.35	-	-	-	26.47	0.46	-	469
Mar-25 5.25	0.26	-	-	-	26.01	0.38	-	30
Mar-25 5.50	0.19	-	-	-	25.56	0.30	-	165
Jun-25 1.90	2.85	-	-	-	45.56	1.00	-	150
Jun-25 2.00	2.75	-	-	-	44.93	0.99	-	5
Jun-25 2.40	2.35	-	-	-	42.40	0.98	-	20
Jun-25 2.90	1.85	-	-	-	39.24	0.94	-	100
Jun-25 3.00	1.76	-	-	-	38.61	0.93	-	129
Jun-25 3.10	1.68	-	-	-	37.98	0.91	-	150
Jun-25 3.20	1.59	-	-	-	37.35	0.90	-	100
Jun-25 3.30	1.51	-	-	-	36.72	0.89	-	104
Jun-25 3.40	1.43	-	-	-	36.09	0.87	-	115
Jun-25 3.70	1.19	-	-	-	34.19	0.82	-	25
Jun-25 3.80	1.11	-	-	-	33.56	0.80	-	10
Jun-25 4.00	0.97	-	-	-	32.29	0.75	-	6
Sep-25 4.40	0.76	-	-	-	30.17	0.64	-	1
Sep-25 4.50	0.70	-	-	-	29.58	0.62	-	1
Sep-25 4.70	0.59	-	-	-	28.38	0.57	-	2
Sep-25 4.80	0.54	-	-	-	28.02	0.54	-	2
Dec-25 3.00	1.79	1.79	1.79	1.79	38.74	0.90	1	102
Dec-25 3.10	1.71	-	-	-	38.17	0.89	-	100
Dec-25 3.20	1.63	-	-	-	37.60	0.88	-	240
Dec-25 3.30	1.55	-	-	-	37.03	0.86	-	160
Dec-25 3.40	1.47	-	-	-	36.46	0.84	-	330
Dec-25 3.50	1.40	-	-	-	35.89	0.83	-	1
Dec-25 3.60	1.32	-	-	-	35.33	0.81	-	20
Dec-25 4.00	1.05	-	-	-	33.05	0.73	-	25,000
Dec-25 4.20	0.92	-	-	-	31.91	0.69	-	10,000
Dec-25 4.30	0.85	-	-	-	31.35	0.66	-	1
Dec-25 4.50	0.74	-	-	-	30.21	0.62	-	10,000
Dec-25 4.80	0.58	-	-	-	28.72	0.54	-	4
Dec-25 4.90	0.54	-	-	-	28.55	0.52	-	5
Dec-25 5.00	0.50	-	-	-	28.39	0.50	-	15
Mar-26 3.50	1.43	-	-	-	36.11	0.81	-	1
Mar-26 3.60	1.36	-	-	-	35.57	0.80	-	215
Jun-26 2.90	1.89	-	-	-	39.27	0.91	-	10
Jun-26 3.00	1.81	-	-	-	38.75	0.89	-	10
Jun-26 3.10	1.73	-	-	-	38.23	0.88	-	10
Jun-26 3.20	1.65	-	-	-	37.71	0.86	-	10
Jun-26 3.30	1.58	-	-	-	37.19	0.85	-	10
Jun-26 3.40	1.51	-	-	-	36.67	0.83	-	12
Jun-26 3.50	1.44	-	-	-	36.15	0.81	-	12
Jun-26 3.70	1.30	-	-	-	35.11	0.78	-	100
Jun-26 4.30	0.92	-	-	-	32.00	0.66	-	22
Jun-26 4.90	0.62	-	-	-	29.40	0.53	-	1
Dec-26 2.80	1.97	-	-	-	39.52	0.91	-	100,000
Dec-26 3.00	1.82	-	-	-	38.56	0.88	-	8,840
Dec-26 4.00	1.15	-	-	-	33.79	0.71	-	25,090
Jun-27 2.90	1.91	-	-	-	39.20	0.89	-	2
Jun-27 4.60	0.88	-	-	-	31.68	0.61	-	1
Dec-27 2.30	2.45	-	-	-	41.66	0.97	-	80
Dec-27 3.50	1.52	-	-	-	36.77	0.79	-	10,000
Dec-27 3.60	1.46	-	-	-	36.36	0.77	-	10
Dec-27 4.20	1.14	-	-	-	33.92	0.68	-	7,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.60	-	-	-	-	31.44	-	-	10
May-24 3.70	-	-	-	-	31.03	-	-	60
May-24 3.80	-	-	-	-	30.62	-	-	250
May-24 3.90	-	-	-	-	30.20	-0.01	-	5
May-24 4.00	-	-	-	-	29.79	-0.02	-	20,017
May-24 4.10	0.01	-	-	-	29.37	-0.04	-	25
May-24 4.20	0.01	-	-	-	28.96	-0.07	-	16
May-24 4.30	0.02	-	-	-	28.54	-0.13	-	1
May-24 4.40	0.04	-	-	-	28.13	-0.20	-	1
May-24 4.50	0.07	-	-	-	27.72	-0.30	-	202
May-24 4.60	0.10	-	-	-	27.30	-0.41	-	1
May-24 4.70	0.15	-	-	-	26.89	-0.53	-	3
Jun-24 1.30	-	-	-	-	51.60	-	-	10
Jun-24 1.50	-	-	-	-	50.05	-	-	1
Jun-24 1.70	-	-	-	-	48.51	-	-	150
Jun-24 2.10	-	-	-	-	45.42	-	-	100
Jun-24 2.20	-	-	-	-	44.65	-	-	30,000
Jun-24 2.40	-	-	-	-	43.10	-	-	27,000
Jun-24 2.50	-	-	-	-	42.33	-	-	20,050
Jun-24 2.60	-	-	-	-	41.56	-	-	100,056
Jun-24 2.70	-	-	-	-	40.78	-	-	50
Jun-24 2.80	-	-	-	-	40.01	-	-	4,060
Jun-24 2.90	-	-	-	-	39.24	-	-	1,451
Jun-24 3.00	-	-	-	-	38.47	-	-	60
Jun-24 3.10	-	-	-	-	37.69	-	-	12
Jun-24 3.20	-	-	-	-	36.92	-	-	453
Jun-24 3.30	-	-	-	-	36.15	-0.01	-	6,478
Jun-24 3.40	-	-	-	-	35.38	-0.01	-	25,295
Jun-24 3.50	-	-	-	-	34.60	-0.02	-	24,136
Jun-24 3.60	0.01	-	-	-	33.83	-0.02	-	1,709
Jun-24 3.70	0.01	-	-	-	33.06	-0.03	-	12,067
Jun-24 3.80	0.01	-	-	-	32.29	-0.05	-	55
Jun-24 3.90	0.02	-	-	-	31.52	-0.07	-	160
Jun-24 4.00	0.03	0.03	0.03	0.03	30.74	-0.09	10	77
Jun-24 4.10	0.04	-	-	-	29.97	-0.12	-	81
Jun-24 4.20	0.05	-	-	-	29.20	-0.16	-	32
Jun-24 4.30	0.07	-	-	-	28.43	-0.21	-	439
Jun-24 4.40	0.09	-	-	-	27.65	-0.27	-	113
Jun-24 4.50	0.12	-	-	-	26.88	-0.34	-	151
Jun-24 4.60	0.16	-	-	-	26.11	-0.42	-	30
Sep-24 2.20	-	-	-	-	42.69	-	-	100
Sep-24 2.30	-	-	-	-	42.02	-	-	100
Sep-24 2.40	-	-	-	-	41.34	-	-	10
Sep-24 2.50	-	-	-	-	40.67	-0.01	-	100
Sep-24 2.60	-	-	-	-	39.99	-0.01	-	100
Sep-24 2.70	-	-	-	-	39.32	-0.01	-	100
Sep-24 2.80	0.01	-	-	-	38.65	-0.01	-	5
Sep-24 2.90	0.01	-	-	-	37.97	-0.02	-	28
Sep-24 3.00	0.01	-	-	-	37.30	-0.02	-	15
Sep-24 3.10	0.01	-	-	-	36.62	-0.03	-	20
Sep-24 3.20	0.02	-	-	-	35.95	-0.04	-	22
Sep-24 3.30	0.02	-	-	-	35.28	-0.05	-	215
Sep-24 3.40	0.03	-	-	-	34.60	-0.06	-	26,049
Sep-24 3.50	0.03	-	-	-	33.93	-0.07	-	360
Sep-24 3.60	0.04	-	-	-	33.25	-0.08	-	46
Sep-24 3.70	0.05	-	-	-	32.58	-0.10	-	40
Sep-24 3.80	0.07	-	-	-	31.91	-0.12	-	11
Sep-24 3.90	0.08	-	-	-	31.23	-0.15	-	17
Sep-24 4.00	0.10	-	-	-	30.56	-0.18	-	20
Sep-24 4.10	0.11	-	-	-	29.88	-0.21	-	5
Sep-24 4.20	0.14	-	-	-	29.21	-0.24	-	12
Sep-24 4.50	0.22	-	-	-	27.19	-0.37	-	50
Sep-24 4.60	0.26	-	-	-	26.51	-0.42	-	2
Sep-24 4.70	0.30	-	-	-	25.84	-0.47	-	50
Sep-24 4.80	0.35	-	-	-	25.41	-0.52	-	70
Sep-24 5.00	0.48	-	-	-	24.97	-0.63	-	3
Dec-24 1.30	-	-	-	-	49.12	-	-	1
Dec-24 1.50	-	-	-	-	47.73	-	-	10
Dec-24 2.00	-	-	-	-	44.26	-0.01	-	3
Dec-24 2.10	-	-	-	-	43.56	-0.01	-	100
Dec-24 2.20	0.01	-	-	-	42.87	-0.01	-	105
Dec-24 2.60	0.02	-	-	-	40.09	-0.02	-	60,100
Dec-24 2.70	0.02	-	-	-	39.39	-0.03	-	72,222
Dec-24 2.80	0.03	-	-	-	38.70	-0.04	-	7,461
Dec-24 2.90	0.03	-	-	-	38.00	-0.05	-	116
Dec-24 3.00	0.04	-	-	-	37.31	-0.05	-	86,120
Dec-24 3.10	0.04	-	-	-	36.61	-0.07	-	124
Dec-24 3.20	0.05	-	-	-	35.92	-0.08	-	59
Dec-24 3.30	0.06	-	-	-	35.22	-0.09	-	2,302
Dec-24 3.40	0.07	0.09	0.09	0.09	34.53	-0.10	4	106,476
Dec-24 3.50	0.09	-	-	-	33.83	-0.12	-	3,294
Dec-24 3.60	0.10	-	-	-	33.14	-0.14	-	60,790
Dec-24 3.70	0.11	-	-	-	32.44	-0.16	-	3,003
Dec-24 3.80	0.13	-	-	-	31.75	-0.18	-	10,267
Dec-24 3.90	0.15	0.16	0.16	0.16	31.05	-0.20	2	1,755
Dec-24 4.00	0.17	-	-	-	30.36	-0.23	-	2,286
Dec-24 4.10	0.20	-	-	-	29.66	-0.26	-	92
Dec-24 4.20	0.22	-	-	-	28.97	-0.29	-	35
Dec-24 4.30	0.25	-	-	-	28.27	-0.32	-	200
Dec-24 4.40	0.29	-	-	-	27.58	-0.36	-	126
Dec-24 4.50	0.32	-	-	-	26.88	-0.40	-	17
Dec-24 4.60	0.36	-	-	-	26.19	-0.44	-	52
Dec-24 4.70	0.40	0.40	0.43	0.40	25.49	-0.48	22	101
Dec-24 5.00	0.57	-	-	-	24.66	-0.60	-	60
Dec-24 6.25	1.59	-	-	-	22.21	-0.97	-	1
Mar-25 2.70	0.04	-	-	-	39.54	-0.05	-	30
Mar-25 3.10	0.08	-	-	-	36.84	-0.09	-	60
Mar-25 3.50	0.13	-	-	-	34.15	-0.15	-	8
Mar-25 3.60	0.15	-	-	-	33.47	-0.16	-	2
Mar-25 3.70	0.17	-	-	-	32.80	-0.18	-	2
Mar-25 3.80	0.18	-	-	-	32.13	-0.20	-	12
Mar-25 3.90	0.21	-	-	-	31.45	-0.23	-	10
Mar-25 4.10	0.26	0.22	0.22	0.22	30.10	-0.28	4	5
Mar-25 4.20	0.28	-	-	-	29.43	-0.30	-	100
Mar-25 4.40	0.35	-	-	-	28.08	-0.36	-	150
Mar-25 4.50	0.38	-	-	-	27.41	-0.40	-	54
Jun-25 1.80	0.01	-	-	-	43.93	-0.01	-	10
Jun-25 1.90	0.01	-	-	-	43.29	-0.02	-	150
Jun-25 2.50	0.05	-	-	-	39.50	-0.05	-	20
Jun-25 2.60	0.05	-	-	-	38.87	-0.06	-	86,000
Jun-25 2.80	0.07	-	-	-	37.61	-0.07	-	100
Jun-25 2.90	0.08	-	-	-	36.97	-0.08	-	100
Jun-25 3.00	0.09	-	-	-	36.34	-0.10	-	100
Jun-25 3.10	0.11	-	-	-	35.71	-0.11	-	110
Jun-25 3.20	0.12	-	-	-	35.08	-0.12	-	100
Jun-25 3.30	0.14	-	-	-	34.45	-0.14	-	100
Jun-25 3.40	0.15	-	-	-	33.82	-0.15	-	43,000
Jun-25 3.50	0.17	-	-	-	33.18	-0.17	-	506
Jun-25 3.60	0.19	-	-	-	32.55	-0.19	-	609
Jun-25 3.70	0.21	-	-	-	31.92	-0.21	-	100
Jun-25 3.80	0.24	-	-	-	31.29	-0.23	-	15,002
Jun-25 4.00	0.29	-	-	-	30.02	-0.27	-	9
Dec-25 2.90	0.12	-	-	-	34.92	-0.11	-	32
Dec-25 3.00	0.14	-	-	-	34.35	-0.12	-	110
Dec-25 3.10	0.15	-	-	-	33.78	-0.13	-	5,010
Dec-25 3.20	0.17	-	-	-	33.21	-0.15	-	102,503
Dec-25 3.30	0.19	-	-	-	32.64	-0.16	-	10
Dec-25 3.40	0.21	-	-	-	32.07	-0.18	-	30
Dec-25 3.70	0.28	-	-	-	30.37	-0.23	-	26,000
Dec-25 4.00	0.36	-	-	-	28.66	-0.29	-	40,000
Dec-25 4.20	0.42	-	-	-	27.52	-0.34	-	10,010
Dec-25 4.40	0.49	-	-	-	26.39	-0.39	-	20,000
Dec-25 4.60	0.57	-	-	-	25.25	-0.44	-	2
Dec-25 5.00	0.78	-	-	-	24.00	-0.55	-	6
Mar-26 3.30	0.21	-	-	-	31.76	-0.16	-	2
Mar-26 3.70	0.30	-	-	-	29.59	-0.23	-	5
Mar-26 3.90	0.35	-	-	-	28.51	-0.27	-	7
Mar-26 4.00	0.38	-	-	-	27.97	-0.29	-	5
Mar-26 4.20	0.45	-	-	-	26.89	-0.34	-	7
Jun-26 3.10	0.21	-	-	-	32.88	-0.15	-	1
Dec-26 2.50	0.14	-	-	-	35.54	-0.10	-	20
Dec-26 2.80	0.20	-	-	-	34.11	-0.13	-	60,000
Dec-26 3.20	0.28	-	-	-	32.20	-0.18	-	20
Dec-26 3.60	0.38	-	-	-	30.29	-0.24	-	25,000
Dec-26 4.00	0.51	-	-	-	28.38	-0.31	-	25,000
Dec-27 3.30	0.41	-	-	-	31.52	-0.21	-	20
Dec-27 3.50	0.47	-	-	-	30.71	-0.24	-	10,041
Dec-27 3.90	0.61	-	-	-	29.08	-0.31	-	10
Dec-27 4.20	0.72	-	-	-	27.86	-0.36	-	7,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.70	0.96	-	-	-	30.04	1.00	-	5
May-24 4.00	0.67	-	-	-	28.80	0.98	-	100
May-24 4.50	0.22	-	-	-	26.73	0.71	-	5
Jun-24 3.00	1.67	-	-	-	39.40	0.99	-	1,000
Jun-24 3.20	1.47	-	-	-	37.85	0.99	-	1,000
Jun-24 3.30	1.38	-	-	-	37.08	0.99	-	10
Jun-24 3.70	0.99	-	-	-	33.99	0.96	-	1,000
Jun-24 3.80	0.89	-	-	-	33.22	0.94	-	10
Jun-24 3.90	0.80	-	-	-	32.45	0.92	-	251
Jun-24 4.00	0.71	-	-	-	31.67	0.90	-	99
Jun-24 4.20	0.53	-	-	-	30.13	0.82	-	11,660
Jun-24 4.50	0.31	-	-	-	27.81	0.65	-	5
Sep-24 4.00	0.81	-	-	-	31.34	0.81	-	7
Sep-24 4.40	0.52	-	-	-	28.64	0.67	-	5
Dec-24 3.00	1.68	-	-	-	39.42	0.92	-	5
Dec-24 3.50	1.24	-	-	-	35.94	0.85	-	1,000
Dec-24 4.00	0.85	-	-	-	32.47	0.74	-	50
Dec-24 4.30	0.64	-	-	-	30.38	0.66	-	350
Dec-24 4.50	0.51	-	-	-	28.99	0.59	-	5
Mar-25 4.30	0.72	-	-	-	29.95	0.66	-	500
Jun-25 4.30	0.73	-	-	-	30.40	0.63	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 4.70	0.15	-	-	-	26.89	-0.53	-	100
Jun-24 2.40	-	-	-	-	43.10	-	-	1,000
Jun-24 2.60	-	-	-	-	41.56	-	-	1,000
Jun-24 2.70	-	-	-	-	40.78	-	-	1,000
Jun-24 2.90	-	-	-	-	39.24	-	-	1,000
Jun-24 3.10	-	-	-	-	37.69	-	-	1,000
Jun-24 3.50	-	-	-	-	34.60	-0.02	-	1,000
Jun-24 3.80	0.01	-	-	-	32.29	-0.05	-	140
Jun-24 4.50	0.12	-	-	-	26.88	-0.33	-	2
Sep-24 3.00	0.01	-	-	-	37.30	-0.02	-	40,000
Dec-24 2.50	0.01	-	-	-	40.78	-0.02	-	300
Dec-24 2.90	0.03	-	-	-	38.00	-0.04	-	1,000
Dec-24 3.20	0.05	-	-	-	35.92	-0.07	-	1,000
Dec-24 3.70	0.11	-	-	-	32.44	-0.15	-	350
Dec-24 5.50	0.92	-	-	-	23.68	-0.75	-	78
Dec-24 6.25	1.56	-	-	-	22.21	-0.91	-	80
Mar-25 3.50	0.13	-	-	-	34.15	-0.14	-	500
Jun-25 3.30	0.13	-	-	-	34.45	-0.13	-	500

	Previous Close	9.70		23/04/24
	SOLARIA Close	9.87		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 10.50	0.69	-	-	-	58.34	0.45	-	1
Jun-24 11.00	0.54	-	-	-	58.18	0.38	-	2
Jun-24 11.50	0.40	-	-	-	58.03	0.31	-	6
Jun-24 12.50	0.22	-	-	-	57.73	0.19	-	2
Jun-24 13.00	0.16	-	-	-	57.58	0.15	-	2
Jun-24 13.50	0.12	-	-	-	57.42	0.11	-	9
Jun-24 14.50	0.06	-	-	-	57.12	0.06	-	2
Jun-24 15.00	0.04	-	-	-	56.97	0.05	-	62
Jun-24 15.50	0.03	-	-	-	56.82	0.03	-	4
Sep-24 11.00	1.09	-	-	-	57.82	0.47	-	1,900
Sep-24 12.00	0.80	-	-	-	57.59	0.38	-	1,901
Dec-24 12.00	1.21	-	-	-	57.17	0.45	-	1
Dec-24 13.50	0.86	-	-	-	57.12	0.35	-	3
Dec-24 14.50	0.68	-	-	-	57.08	0.29	-	10
Dec-24 19.00	0.24	-	-	-	56.93	0.13	-	5
Mar-25 10.00	2.18	-	-	-	56.49	0.62	-	260
Mar-25 13.50	1.04	-	-	-	53.29	0.38	-	1
Mar-25 14.00	0.94	-	-	-	52.84	0.35	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 9.50	0.43	-	-	-	60.58	-0.37	-	5
May-24 10.00	0.66	-	-	-	59.17	-0.50	-	10
Jun-24 8.50	0.38	-	-	-	62.62	-0.23	-	1,900
Jun-24 9.00	0.54	-	-	-	61.21	-0.30	-	9
Jun-24 9.25	0.63	-	-	-	60.50	-0.34	-	10
Jun-24 10.00	0.98	-	-	-	58.71	-0.47	-	1
Jun-24 11.00	1.61	-	-	-	58.40	-0.63	-	12
Jun-24 12.00	2.38	-	-	-	58.10	-0.77	-	1
Sep-24 9.00	1.02	-	-	-	60.70	-0.32	-	8
Sep-24 10.00	1.48	-	-	-	58.54	-0.43	-	10
Sep-24 14.00	4.42	-	-	-	57.59	-0.78	-	22
Dec-24 7.75	0.84	-	-	-	62.37	-0.22	-	10
Dec-24 10.50	2.12	-	-	-	57.99	-0.45	-	21
Dec-24 12.00	3.13	-	-	-	57.94	-0.56	-	11
Dec-24 13.50	4.28	-	-	-	57.89	-0.67	-	6
Dec-24 14.00	4.68	-	-	-	57.87	-0.70	-	28
Dec-24 17.00	7.31	-	-	-	57.77	-0.85	-	9

	Previous Close	9.07		23/04/24
	TECNICAS REUNIDAS Close	9.25		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 8.25	1.06	-	-	-	36.73	0.90	-	10
May-24 8.93	0.53	-	-	-	35.36	0.67	-	3
May-24 9.16	0.39	-	-	-	34.89	0.57	-	12
Jun-24 8.48	1.00	-	-	-	33.56	0.77	-	18
Jun-24 8.70	0.84	-	-	-	33.28	0.71	-	1
Jun-24 10.08	0.20	-	-	-	31.49	0.29	-	62
Sep-24 9.16	0.85	-	-	-	31.34	0.59	-	45
Dec-24 5.96	3.47	-	-	-	33.93	0.96	-	1
Dec-24 9.16	1.10	-	-	-	31.86	0.60	-	1
Dec-24 9.62	0.89	-	-	-	31.56	0.53	-	1
Mar-25 10.08	0.93	-	-	-	32.31	0.49	-	1
Dec-26 11.91	1.49	-	-	-	36.40	0.49	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 6.87	-	-	-	-	44.59	-	-	2
May-24 8.25	0.07	-	-	-	41.80	-0.13	-	4
May-24 8.48	0.11	-	-	-	41.33	-0.19	-	4
Jun-24 6.64	0.01	-	-	-	40.60	-0.02	-	3
Jun-24 7.56	0.06	-	-	-	39.41	-0.08	-	10
Jun-24 8.25	0.17	-	-	-	38.51	-0.20	-	4
Jun-24 8.48	0.23	-	-	-	38.21	-0.25	-	35
Jun-24 8.70	0.30	-	-	-	37.93	-0.31	-	24
Sep-24 8.02	0.31	-	-	-	36.72	-0.22	-	30
Sep-24 8.93	0.64	-	-	-	35.93	-0.38	-	6
Sep-24 9.16	0.74	-	-	-	35.73	-0.42	-	4
Dec-24 7.10	0.22	-	-	-	37.11	-0.14	-	10
Dec-24 8.93	0.83	-	-	-	35.92	-0.37	-	3
Dec-24 9.16	0.93	-	-	-	35.78	-0.41	-	10
Mar-25 7.56	0.46	-	-	-	37.38	-0.21	-	4
Mar-25 8.70	0.90	-	-	-	36.85	-0.34	-	264
Jun-25 8.48	0.97	-	-	-	38.46	-0.32	-	538
Sep-25 8.70	1.23	-	-	-	39.32	-0.33	-	529

	Previous Close	4.10		23/04/24
	TELEFONICA Close	4.14		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-24 w4 3.90	0.24	-	-	-	20.05	1.00	-	5
May-24 3.70	0.45	-	-	-	22.09	0.98	-	5
May-24 3.80	0.36	0.35	0.35	0.35	21.44	0.95	1	8
May-24 3.90	0.26	-	-	-	20.79	0.88	-	10,008
May-24 4.00	0.18	-	-	-	20.13	0.77	-	39
May-24 4.10	0.11	0.11	0.11	0.11	19.48	0.61	7	77
May-24 4.20	0.06	-	-	-	18.96	0.41	-	10
May-24 4.30	0.03	-	-	-	18.54	0.24	-	60
May-24 4.40	0.01	-	-	-	18.11	0.11	-	90
May-24 4.60	-	-	-	-	17.26	0.01	-	100
Jun-24 3.40	0.76	-	-	-	26.27	0.98	-	35
Jun-24 3.50	0.67	-	-	-	25.30	0.97	-	131
Jun-24 3.60	0.57	-	-	-	24.34	0.95	-	1,116
Jun-24 3.70	0.48	-	-	-	23.37	0.92	-	403
Jun-24 3.80	0.39	-	-	-	22.41	0.87	-	323
Jun-24 3.90	0.30	-	-	-	21.44	0.81	-	582
Jun-24 4.00	0.22	0.23	0.23	0.22	20.47	0.71	201	8,754
Jun-24 4.10	0.16	-	-	-	19.51	0.60	-	708
Jun-24 4.20	0.10	-	-	-	18.84	0.47	5,000	31,496
Jun-24 4.30	0.06	-	-	-	18.37	0.34	-	7,272
Jun-24 4.40	0.03	0.04	0.04	0.04	17.91	0.22	30	120
Jun-24 4.50	0.02	-	-	-	17.44	0.13	-	40,155
Jun-24 5.25	-	-	-	-	13.94	-	-	30
Sep-24 3.50	0.67	-	-	-	23.38	0.95	-	3,000
Sep-24 3.60	0.58	-	-	-	22.68	0.92	-	125
Sep-24 3.70	0.49	-	-	-	21.97	0.88	-	165
Sep-24 3.80	0.40	-	-	-	21.26	0.82	-	160
Sep-24 3.90	0.32	0.32	0.32	0.32	20.55	0.74	10	240
Sep-24 4.00	0.25	-	-	-	19.84	0.65	-	10,803
Sep-24 4.10	0.19	0.18	0.18	0.18	19.13	0.56	18	158
Sep-24 4.20	0.14	-	-	-	18.56	0.45	-	205
Sep-24 4.30	0.10	-	-	-	18.08	0.35	-	16
Sep-24 4.40	0.07	-	-	-	17.59	0.27	-	15
Sep-24 4.50	0.04	-	-	-	17.11	0.19	-	42,510
Sep-24 4.90	-	-	-	-	15.18	0.03	-	10
Dec-24 2.50	1.65	-	-	-	31.00	1.00	-	27
Dec-24 2.70	1.45	-	-	-	29.58	1.00	-	50
Dec-24 3.10	1.06	-	-	-	26.75	0.99	-	30
Dec-24 3.20	0.96	0.98	0.98	0.98	26.04	0.98	2	164
Dec-24 3.30	0.87	-	-	-	25.33	0.96	-	115
Dec-24 3.40	0.77	-	-	-	24.62	0.93	-	100
Dec-24 3.50	0.68	-	-	-	23.91	0.90	-	139
Dec-24 3.60	0.59	-	-	-	23.21	0.85	-	2,849
Dec-24 3.70	0.51	-	-	-	22.50	0.80	-	16,660
Dec-24 3.80	0.44	0.43	0.43	0.43	21.79	0.74	5	8,337
Dec-24 3.90	0.36	-	-	-	21.08	0.68	-	1,345
Dec-24 4.00	0.30	-	-	-	20.37	0.61	-	38,974
Dec-24 4.10	0.24	-	-	-	19.66	0.53	-	1,128
Dec-24 4.20	0.19	-	-	-	19.08	0.46	-	30,404
Dec-24 4.30	0.15	0.15	0.15	0.15	18.57	0.39	5	1,803
Dec-24 4.40	0.11	-	-	-	18.06	0.32	-	2,835
Dec-24 4.50	0.08	-	-	-	17.55	0.26	-	15,201
Dec-24 4.60	0.06	-	-	-	17.05	0.20	-	3,901
Dec-24 4.70	0.04	-	-	-	16.54	0.15	-	300
Dec-24 4.80	0.03	-	-	-	16.03	0.11	-	6,100
Dec-24 4.90	0.02	-	-	-	15.52	0.07	-	2
Dec-24 5.00	0.01	-	-	-	15.02	0.05	-	30,135
Dec-24 5.25	-	-	-	-	13.75	0.01	-	120
Dec-24 5.50	-	-	-	-	12.48	-	-	266
Dec-24 7.00	-	-	-	-	4.87	-	-	899
Mar-25 3.50	0.67	-	-	-	20.59	0.93	-	100
Mar-25 3.60	0.58	-	-	-	20.23	0.88	-	125
Mar-25 3.70	0.50	-	-	-	19.88	0.82	-	150
Mar-25 3.80	0.42	-	-	-	19.52	0.75	-	25
Mar-25 3.90	0.36	-	-	-	19.17	0.67	-	25
Mar-25 4.00	0.30	-	-	-	18.82	0.60	-	35
Mar-25 4.20	0.19	-	-	-	18.04	0.45	-	110
Mar-25 4.30	0.15	-	-	-	17.57	0.39	-	21
Mar-25 4.40	0.12	-	-	-	17.11	0.32	-	15
Jun-25 2.70	1.45	-	-	-	27.11	1.00	-	40
Jun-25 2.80	1.35	-	-	-	26.53	1.00	-	2
Jun-25 3.40	0.77	-	-	-	23.05	0.93	-	50
Jun-25 3.50	0.68	-	-	-	22.47	0.88	-	120
Jun-25 3.60	0.60	-	-	-	21.89	0.83	-	30
Jun-25 3.70	0.52	-	-	-	21.31	0.77	-	205
Jun-25 3.80	0.45	-	-	-	20.73	0.71	-	250
Jun-25 3.90	0.38	-	-	-	20.15	0.64	-	1,295
Jun-25 4.00	0.32	-	-	-	19.57	0.58	-	1,122
Jun-25 4.10	0.27	-	-	-	18.99	0.52	-	762
Jun-25 4.20	0.22	-	-	-	18.51	0.46	-	312
Jun-25 4.30	0.18	-	-	-	18.10	0.40	-	5
Jun-25 4.50	0.11	-	-	-	17.28	0.29	-	25,300
Jun-25 5.25	0.01	-	-	-	14.20	0.03	-	100
Jun-25 6.00	-	-	-	-	11.12	-	-	200
Sep-25 3.40	0.78	-	-	-	24.63	0.89	-	20
Sep-25 3.50	0.70	-	-	-	23.91	0.84	-	5
Sep-25 3.70	0.54	-	-	-	22.46	0.74	-	25
Sep-25 4.00	0.34	-	-	-	20.28	0.57	-	20
Sep-25 4.10	0.29	-	-	-	19.56	0.51	-	150
Sep-25 4.50	0.13	-	-	-	18.05	0.31	-	20
Dec-25 3.00	1.16	-	-	-	27.73	0.99	-	5
Dec-25 3.10	1.06	-	-	-	27.09	0.98	-	5
Dec-25 3.20	0.96	-	-	-	26.44	0.95	-	15
Dec-25 3.30	0.87	-	-	-	25.80	0.92	-	15
Dec-25 3.40	0.78	-	-	-	25.16	0.87	-	15
Dec-25 3.50	0.70	-	-	-	24.51	0.83	-	670
Dec-25 3.60	0.63	-	-	-	23.87	0.77	-	200
Dec-25 3.70	0.55	-	-	-	23.22	0.71	-	131
Dec-25 3.80	0.49	-	-	-	22.58	0.66	-	662
Dec-25 3.90	0.42	-	-	-	21.94	0.61	-	206
Dec-25 4.00	0.37	-	-	-	21.29	0.56	-	525
Dec-25 4.10	0.31	-	-	-	20.65	0.51	-	87
Dec-25 4.20	0.27	-	-	-	20.21	0.46	-	5,193
Dec-25 4.30	0.23	-	-	-	19.91	0.42	-	191
Dec-25 4.40	0.19	-	-	-	19.62	0.37	-	100
Dec-25 4.50	0.16	-	-	-	19.32	0.33	-	40,107
Dec-25 4.60	0.14	-	-	-	19.02	0.29	-	100
Dec-25 4.70	0.11	-	-	-	18.72	0.25	-	300
Dec-25 4.80	0.09	-	-	-	18.42	0.22	-	100
Dec-25 4.90	0.07	-	-	-	18.13	0.18	-	100
Dec-25 5.00	0.06	-	-	-	17.83	0.16	-	150
Dec-25 5.25	0.03	-	-	-	17.08	0.10	-	150
Mar-26 3.40	0.80	-	-	-	25.81	0.85	-	10
Mar-26 3.60	0.65	-	-	-	24.63	0.75	-	40
Mar-26 3.80	0.51	-	-	-	23.46	0.65	-	100
Mar-26 4.00	0.40	-	-	-	22.28	0.56	-	100
Mar-26 4.10	0.35	-	-	-	21.70	0.51	-	100
Jun-26 3.50	0.71	-	-	-	25.38	0.79	-	25
Jun-26 3.80	0.52	-	-	-	23.83	0.64	-	250
Jun-26 4.00	0.41	-	-	-	22.80	0.55	-	6,500
Dec-26 3.00	1.15	-	-	-	28.00	1.00	-	5
Dec-26 3.60	0.65	-	-	-	25.49	0.71	-	10
Dec-26 3.70	0.60	-	-	-	25.07	0.67	-	10
Dec-26 4.50	0.26	-	-	-	22.53	0.38	-	20,000
Jun-27 3.30	0.87	-	-	-	26.63	0.92	-	2
Jun-27 4.00	0.43	-	-	-	24.20	0.55	-	8
Jun-27 5.75	0.06	-	-	-	21.00	0.13	-	20
Dec-27 6.00	0.06	-	-	-	21.86	0.12	-	6,000
Dec-28 4.00	0.48	-	-	-	25.99	0.55	-	18
Dec-28 4.80	0.27	-	-	-	24.97	0.35	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 3.60	-	-	-	-	22.96	-0.01	-	50
May-24 3.70	-	-	-	-	22.31	-0.02	-	10
May-24 3.80	0.01	0.01	0.01	0.01	21.66	-0.05	100	103
May-24 3.90	0.01	-	-	-	21.01	-0.12	-	30
May-24 4.00	0.03	-	-	-	20.35	-0.23	-	2
May-24 4.10	0.06	-	-	-	19.70	-0.40	-	6
May-24 4.20	0.11	-	-	-	19.18	-0.59	-	10
Jun-24 2.70	-	-	-	-	31.76	-	-	5,580
Jun-24 2.90	-	-	-	-	29.83	-	-	300
Jun-24 3.00	-	-	-	-	28.86	-0.01	-	5
Jun-24 3.10	-	-	-	-	27.90	-0.01	-	676
Jun-24 3.20	-	-	-	-	26.93	-0.02	-	140
Jun-24 3.30	-	-	-	-	25.97	-0.03	-	76
Jun-24 3.40	0.01	-	-	-	25.00	-0.04	-	1,671
Jun-24 3.50	0.01	0.02	0.02	0.02	24.03	-0.07	2	580
Jun-24 3.60	0.02	-	-	-	23.07	-0.11	-	40,259
Jun-24 3.70	0.03	-	-	-	22.10	-0.17	-	348
Jun-24 3.80	0.05	-	-	-	21.14	-0.24	-	224
Jun-24 3.90	0.08	0.08	0.08	0.08	20.17	-0.34	20	387
Jun-24 4.00	0.12	-	-	-	19.20	-0.46	-	7,520
Jun-24 4.10	0.17	0.15	0.15	0.15	18.24	-0.60	1	213
Jun-24 4.20	0.23	-	-	-	17.57	-0.72	-	401
Jun-24 4.30	0.31	0.27	0.27	0.27	17.10	-0.83	50	59
Jun-24 4.40	0.39	0.35	0.35	0.35	16.64	-0.91	20	111
Jun-24 4.50	0.49	-	-	-	16.17	-0.96	-	35
Jun-24 4.60	0.58	-	-	-	15.70	-0.98	-	31
Jun-24 4.70	0.68	-	-	-	15.23	-0.99	-	29
Jun-24 4.80	0.78	-	-	-	14.77	-1.00	-	28
Jun-24 5.00	0.98	0.99	0.99	0.99	13.83	-1.00	5	70
Jun-24 6.00	1.97	-	-	-	9.16	-1.00	-	220
Jun-24 6.25	2.22	-	-	-	8.00	-1.00	-	100
Jun-24 6.50	2.47	-	-	-	6.83	-1.00	-	36
Jun-24 6.75	2.72	-	-	-	5.66	-1.00	-	10
Jun-24 7.00	2.97	-	-	-	4.49	-1.00	-	6
Sep-24 2.70	-	-	-	-	28.04	-0.01	-	11,120
Sep-24 2.80	-	-	-	-	27.33	-0.01	-	10
Sep-24 2.90	0.01	-	-	-	26.63	-0.02	-	10
Sep-24 3.00	0.01	-	-	-	25.92	-0.03	-	2
Sep-24 3.30	0.02	-	-	-	23.79	-0.08	-	3
Sep-24 3.40	0.03	-	-	-	23.08	-0.11	-	42,500
Sep-24 3.50	0.04	-	-	-	22.37	-0.14	-	8,000
Sep-24 3.60	0.06	-	-	-	21.67	-0.18	-	146
Sep-24 3.70	0.08	-	-	-	20.96	-0.23	-	253
Sep-24 3.80	0.10	-	-	-	20.25	-0.30	-	203
Sep-24 3.90	0.14	-	-	-	19.54	-0.37	-	10,119
Sep-24 4.00	0.17	-	-	-	18.83	-0.45	-	207
Sep-24 4.10	0.22	0.22	0.22	0.22	18.12	-0.54	150	168
Sep-24 4.20	0.28	-	-	-	17.55	-0.64	-	4
Sep-24 4.30	0.34	-	-	-	17.07	-0.73	-	4
Sep-24 4.40	0.42	-	-	-	16.58	-0.81	-	6
Sep-24 4.50	0.50	-	-	-	16.10	-0.88	-	9
Sep-24 4.60	0.59	-	-	-	15.62	-0.93	-	458
Sep-24 5.50	1.48	-	-	-	11.27	-1.00	-	300
Sep-24 5.75	1.73	-	-	-	10.06	-1.00	-	10
Sep-24 6.25	2.22	-	-	-	7.65	-1.00	-	1
Sep-24 7.50	3.46	-	-	-	1.61	-1.00	-	6
Dec-24 2.30	-	-	-	-	29.54	-0.01	-	10
Dec-24 2.40	-	-	-	-	28.83	-0.01	-	20
Dec-24 2.50	0.01	-	-	-	28.12	-0.02	-	1
Dec-24 2.60	0.01	-	-	-	27.41	-0.02	-	38,000
Dec-24 2.80	0.02	-	-	-	25.99	-0.04	-	6
Dec-24 2.90	0.02	-	-	-	25.29	-0.06	-	18
Dec-24 3.00	0.03	-	-	-	24.58	-0.07	-	22,030
Dec-24 3.10	0.04	-	-	-	23.87	-0.09	-	10
Dec-24 3.20	0.05	-	-	-	23.16	-0.12	-	20,226
Dec-24 3.30	0.06	-	-	-	22.45	-0.14	-	50,050
Dec-24 3.40	0.07	-	-	-	21.74	-0.18	-	1,565
Dec-24 3.50	0.09	-	-	-	21.03	-0.22	-	22,110
Dec-24 3.60	0.11	-	-	-	20.33	-0.27	-	262
Dec-24 3.70	0.14	0.14	0.14	0.14	19.62	-0.32	20	29,266
Dec-24 3.80	0.17	-	-	-	18.91	-0.38	-	15,785
Dec-24 3.90	0.21	-	-	-	18.20	-0.45	-	432
Dec-24 4.00	0.25	-	-	-	17.49	-0.52	-	34,929
Dec-24 4.10	0.30	-	-	-	16.78	-0.59	-	186
Dec-24 4.20	0.36	-	-	-	16.20	-0.66	-	480
Dec-24 4.30	0.43	0.42	0.42	0.42	15.69	-0.74	5	555
Dec-24 4.40	0.50	0.50	0.50	0.49	15.18	-0.80	7	741
Dec-24 4.50	0.58	-	-	-	14.67	-0.85	-	4,287
Dec-24 4.60	0.67	-	-	-	14.17	-0.90	-	11,000
Dec-24 4.70	0.75	-	-	-	13.66	-0.94	-	5
Dec-24 4.80	0.85	-	-	-	13.15	-0.96	-	150
Dec-24 4.90	0.94	-	-	-	12.64	-0.98	-	150
Dec-24 5.00	1.04	-	-	-	12.14	-0.99	-	21
Dec-24 5.25	1.28	-	-	-	10.87	-1.00	-	152
Dec-24 5.75	1.77	-	-	-	8.33	-1.00	-	152
Dec-24 6.00	2.01	-	-	-	7.07	-1.00	-	429
Dec-24 6.50	2.50	-	-	-	4.53	-1.00	-	58
Dec-24 6.75	2.74	-	-	-	3.26	-1.00	-	282
Dec-24 7.00	2.99	-	-	-	1.99	-1.00	-	70
Dec-24 7.75	3.81	-	-	-	0.02	-0.98	-	8
Dec-24 16.50	12.44	-	-	-	0.02	-0.99	-	3
Mar-25 2.20	-	-	-	-	24.05	-	-	20
Mar-25 2.80	0.01	-	-	-	21.93	-0.04	-	3
Mar-25 3.30	0.06	-	-	-	20.16	-0.15	-	350
Mar-25 3.40	0.08	-	-	-	19.80	-0.19	-	10
Mar-25 3.50	0.10	-	-	-	19.45	-0.23	-	359
Mar-25 3.60	0.13	-	-	-	19.09	-0.28	-	362
Mar-25 3.70	0.16	-	-	-	18.74	-0.33	-	719
Mar-25 3.80	0.20	0.20	0.20	0.20	18.38	-0.38	3	3
Mar-25 4.00	0.29	-	-	-	17.68	-0.51	-	100
Mar-25 4.10	0.34	-	-	-	17.32	-0.57	-	20
Mar-25 4.20	0.40	-	-	-	16.90	-0.63	-	40
Mar-25 4.30	0.46	0.47	0.47	0.47	16.43	-0.69	15	100
Mar-25 4.50	0.61	-	-	-	15.50	-0.81	-	13
Jun-25 3.30	0.11	-	-	-	20.80	-0.21	-	325
Jun-25 3.40	0.13	-	-	-	20.22	-0.25	-	3
Jun-25 3.50	0.16	-	-	-	19.64	-0.29	-	10
Jun-25 3.60	0.19	-	-	-	19.06	-0.33	-	2
Jun-25 3.80	0.26	-	-	-	17.90	-0.44	-	13
Jun-25 3.90	0.30	-	-	-	17.32	-0.49	-	31
Jun-25 4.00	0.35	-	-	-	16.74	-0.55	-	30
Jun-25 4.30	0.53	-	-	-	15.27	-0.72	-	125
Jun-25 4.40	0.60	-	-	-	14.86	-0.78	-	150
Jun-25 4.50	0.68	-	-	-	14.45	-0.82	-	1,400
Jun-25 4.80	0.93	-	-	-	13.22	-0.93	-	50
Jun-25 6.00	2.07	-	-	-	8.29	-1.00	-	25
Sep-25 3.40	0.16	-	-	-	20.36	-0.26	-	20
Sep-25 3.60	0.21	-	-	-	18.91	-0.34	-	695
Dec-25 2.60	0.06	-	-	-	24.74	-0.09	-	3
Dec-25 2.70	0.07	-	-	-	24.10	-0.11	-	25
Dec-25 3.10	0.13	-	-	-	21.52	-0.20	-	75
Dec-25 3.30	0.17	-	-	-	20.23	-0.26	-	45
Dec-25 3.50	0.22	-	-	-	18.94	-0.34	-	10,102
Dec-25 3.60	0.25	-	-	-	18.30	-0.38	-	1,586
Dec-25 3.70	0.29	-	-	-	17.65	-0.42	-	1
Dec-25 3.90	0.37	-	-	-	16.37	-0.52	-	30
Dec-25 4.00	0.42	-	-	-	15.72	-0.58	-	5,340
Dec-25 4.10	0.47	-	-	-	15.08	-0.63	-	50
Dec-25 4.30	0.60	-	-	-	14.34	-0.73	-	1,500
Dec-25 4.40	0.67	-	-	-	14.05	-0.78	-	200
Dec-25 4.50	0.75	-	-	-	13.75	-0.82	-	1,186
Dec-25 4.60	0.83	-	-	-	13.45	-0.86	-	102
Dec-25 4.70	0.91	-	-	-	13.15	-0.89	-	3
Dec-25 5.25	1.41	-	-	-	11.51	-0.99	-	100
Dec-25 5.50	1.64	-	-	-	10.77	-1.00	-	100
Dec-25 5.75	1.88	-	-	-	10.02	-1.00	-	100
Dec-25 6.00	2.11	-	-	-	9.28	-1.00	-	20
Mar-26 2.20	0.03	-	-	-	26.19	-0.05	-	3
Mar-26 3.20	0.16	-	-	-	20.31	-0.23	-	2
Mar-26 3.60	0.27	-	-	-	17.96	-0.38	-	100
Mar-26 3.80	0.34	-	-	-	16.79	-0.47	-	100
Mar-26 3.90	0.39	-	-	-	16.20	-0.52	-	110
Jun-26 3.50	0.28	-	-	-	18.55	-0.37	-	25
Jun-26 3.70	0.36	-	-	-	17.52	-0.46	-	100
Jun-26 3.90	0.45	-	-	-	16.49	-0.55	-	25
Jun-26 4.00	0.50	-	-	-	15.97	-0.59	-	25
Jun-26 4.20	0.62	-	-	-	15.11	-0.69	-	525
Dec-26 3.60	0.40	-	-	-	18.34	-0.44	-	1
Dec-26 4.00	0.59	-	-	-	16.67	-0.60	-	1
Dec-26 4.10	0.65	-	-	-	16.25	-0.64	-	1
Jun-27 3.40	0.40	-	-	-	18.37	-0.44	-	50
Jun-27 3.90	0.66	-	-	-	16.64	-0.63	-	9
Dec-27 2.20	0.10	-	-	-	22.95	-0.12	-	6,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.00	1.01	-	-	-	30.13	0.99	-	150
Jun-24 3.10	0.91	-	-	-	29.17	0.98	-	150
Jun-24 3.20	0.82	-	-	-	28.20	0.97	-	150
Jun-24 3.30	0.72	-	-	-	27.24	0.96	-	150
Jun-24 3.40	0.62	-	-	-	26.27	0.94	-	30
Jun-24 3.60	0.44	-	-	-	24.34	0.87	-	40
Jun-24 3.70	0.35	-	-	-	23.37	0.81	-	50
Jun-24 3.90	0.20	-	-	-	21.44	0.65	-	72
Jun-24 4.00	0.14	-	-	-	20.47	0.53	-	30
Jun-24 4.10	0.09	-	-	-	19.51	0.41	-	50
Sep-24 4.10	0.18	-	-	-	19.13	0.48	-	200
Dec-24 3.60	0.47	-	-	-	23.21	0.70	-	15
Dec-24 3.90	0.28	-	-	-	21.08	0.54	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-24 3.40	0.01	-	-	-	25.00	-0.04	-	30
Jun-24 3.50	0.01	-	-	-	24.03	-0.07	-	1
Jun-24 3.60	0.02	-	-	-	23.07	-0.11	-	10
Jun-24 3.70	0.03	-	-	-	22.10	-0.17	-	10
Jun-24 6.50	2.47	-	-	-	6.83	-0.99	-	76
Jun-24 7.50	3.46	-	-	-	2.16	-0.99	-	15
Sep-24 3.40	0.03	-	-	-	23.08	-0.10	-	5
Dec-24 3.00	0.03	-	-	-	24.58	-0.07	-	3
Dec-24 3.30	0.06	-	-	-	22.45	-0.14	-	15
Dec-24 3.60	0.11	-	-	-	20.33	-0.26	-	15
Dec-24 5.50	1.52	-	-	-	9.60	-0.98	-	10
Dec-24 6.75	2.74	-	-	-	3.26	-0.98	-	27
Dec-24 7.50	3.48	-	-	-	0.02	-0.98	-	5
Dec-24 8.50	4.45	-	-	-	0.02	-0.98	-	48
Dec-24 9.50	5.43	-	-	-	0.02	-0.98	-	50
Dec-24 10.00	5.92	-	-	-	0.02	-0.98	-	53
Dec-24 11.00	6.89	-	-	-	0.02	-0.98	-	52
Dec-24 12.00	7.87	-	-	-	0.02	-0.98	-	361
Dec-24 16.50	12.26	-	-	-	0.02	-0.98	-	61
Mar-25 7.75	3.66	-	-	-	0.32	-0.97	-	750

	Previous Close	1.15		23/04/24
	UNICAJA Close	1.15		23/04/24

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 0.90	0.01	-	-	-	30.31	-0.07	-	50
Dec-24 0.75	-	-	-	-	30.55	-0.03	-	59

	Previous Close	94.90		23/04/24
	VIDRALA Close	97.00		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-24 80.00	18.90	-	-	-	28.15	0.89	-	1
Sep-24 95.24	6.87	-	-	-	21.66	0.61	-	10
Sep-24 100.00	4.34	-	-	-	20.77	0.47	-	11
Sep-24 104.76	2.64	-	-	-	20.54	0.33	-	5
Dec-24 115.00	1.89	-	-	-	21.00	0.21	-	4

	Previous Close	59.80		23/04/24
	VISCOFAN Close	61.40		23/04/24

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 58.00	3.73	-	-	-	19.59	0.89	-	2
May-24 60.00	2.03	-	-	-	17.25	0.73	-	1
May-24 62.00	0.77	0.37	0.37	0.37	15.41	0.44	1	1
Jun-24 56.00	5.78	-	-	-	19.91	0.91	-	1
Sep-24 58.00	4.99	-	-	-	17.99	0.73	-	1
Dec-24 58.00	5.77	-	-	-	17.68	0.72	-	2
Dec-24 62.00	3.16	-	-	-	15.94	0.54	-	2
Dec-24 64.00	2.24	-	-	-	15.55	0.43	-	20
Dec-24 66.00	1.51	-	-	-	15.16	0.33	-	1
Mar-25 60.00	4.76	-	-	-	17.22	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-24 47.00	-	-	-	-	30.57	-	-	2
May-24 50.00	-	-	-	-	27.07	-	-	20
May-24 52.00	-	-	-	-	24.73	-	-	1
May-24 54.00	0.01	-	-	-	22.40	-0.01	-	1
May-24 56.00	0.04	-	-	-	20.06	-0.03	-	1
May-24 58.00	0.13	-	-	-	17.73	-0.09	-	2
Jun-24 45.00	-	-	-	-	27.58	-	-	1
Jun-24 49.00	0.02	-	-	-	23.93	-0.01	-	3
Jun-24 50.00	0.03	-	-	-	23.02	-0.01	-	2
Jun-24 52.00	0.05	-	-	-	21.19	-0.03	-	5
Jun-24 56.00	0.21	-	-	-	17.55	-0.10	-	1
Jun-24 58.00	0.43	0.28	0.28	0.28	15.72	-0.19	5	17
Sep-24 49.00	0.15	-	-	-	21.48	-0.04	-	1
Dec-24 48.00	0.18	0.37	0.37	0.37	18.07	-0.05	1	1
Dec-24 56.00	0.95	-	-	-	14.25	-0.22	-	1
Mar-25 49.00	0.40	-	-	-	17.66	-0.08	-	1
Jun-25 49.00	0.67	-	-	-	18.10	-0.11	-	1

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

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

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