Boletin

DAILY BULLETIN 05/23/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	13,848	-	-	13,848	-
MINI IBEX-35	5,233	163	359	5,755	0.45
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	454	3,694	5,290	9,438	0.70
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	70,228	-	-	70,228
MINI IBEX-35	2,743	81,909	89,873	174,525
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,525	-	-	6,525
BONO 10	-	-	-	-
ACCIONES	1,626,901	1,368,189	3,694,887	6,689,977
DIVIDENDOS	27,318	-	-	27,318

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,272.50		23/05/25
	IBEX - 35 Close	14,104.10		23/05/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,085.3	14,143	14,349	13,854	13,834	70,104
18-Jul-25	14,008.0	13,972	14,219	13,866	14	34
15-Aug-25	14,013.0	-	-	-	-	-
19-Sep-25	14,027.0	-	-	-	-	-
19-Dec-25	13,945.0	-	-	-	-	90
20-Mar-26	13,932.0	-	-	-	-	-
19-Jun-26	13,768.0	-	-	-	-	-
18-Sep-26	13,691.0	-	-	-	-	-
18-Dec-26	13,603.0	-	-	-	-	-
19-Mar-27	13,595.0	-	-	-	-	-
18-Jun-27	13,442.0	-	-	-	-	-
17-Sep-27	13,372.0	-	-	-	-	-
17-Dec-27	13,300.0	-	-	-	-	-
16-Jun-28	13,171.0	-	-	-	-	-
15-Dec-28	13,041.0	-	-	-	-	-
15-Jun-29	12,934.0	-	-	-	-	-
21-Dec-29	12,818.0	-	-	-	-	-

	Previous Close	-		23/05/25
	MINI IBEX-35 Close	-		23/05/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	14,104.1	-	-	-	-	-
30-May-25	14,087.0	-	-	-	-	-
06-Jun-25	14,093.0	-	-	-	-	-
13-Jun-25	14,098.0	-	-	-	-	-
20-Jun-25	14,085.3	14,145	14,345	13,860	5,163	2,696
18-Jul-25	14,008.0	14,055	14,270	13,840	68	45
15-Aug-25	14,013.0	14,220	14,300	14,220	2	2
19-Sep-25	14,027.0	-	-	-	-	-
19-Dec-25	13,945.0	-	-	-	-	-
20-Mar-26	13,932.0	-	-	-	-	-
19-Jun-26	13,768.0	-	-	-	-	-
18-Sep-26	13,691.0	-	-	-	-	-
18-Dec-26	13,603.0	-	-	-	-	-
19-Mar-27	13,595.0	-	-	-	-	-
18-Jun-27	13,442.0	-	-	-	-	-
17-Sep-27	13,372.0	-	-	-	-	-
17-Dec-27	13,300.0	-	-	-	-	-
16-Jun-28	13,171.0	-	-	-	-	-
15-Dec-28	13,041.0	-	-	-	-	-
15-Jun-29	12,934.0	-	-	-	-	-
21-Dec-29	12,818.0	-	-	-	-	-

	Previous Close	-		23/05/25
	MICRO IBEX-35 Close	-		23/05/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,085.3	-	-	-	-	-
18-Jul-25	14,008.0	-	-	-	-	-

	Previous Close	1,250.00		23/05/25
	IBEX BANCOS Close	1,222.50		23/05/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,224.6	-	-	-	-	-
18-Jul-25	1,226.0	-	-	-	-	-
15-Aug-25	1,228.0	-	-	-	-	-
19-Sep-25	1,228.0	-	-	-	-	-
19-Dec-25	1,210.0	-	-	-	-	-
20-Mar-26	1,213.0	-	-	-	-	-
19-Jun-26	1,186.0	-	-	-	-	-
18-Sep-26	1,189.0	-	-	-	-	-
18-Dec-26	1,170.0	-	-	-	-	-
19-Mar-27	1,173.0	-	-	-	-	-
18-Jun-27	1,149.0	-	-	-	-	-
17-Sep-27	1,152.0	-	-	-	-	-
17-Dec-27	1,135.0	-	-	-	-	-
16-Jun-28	1,117.0	-	-	-	-	-
15-Dec-28	1,104.0	-	-	-	-	-
15-Jun-29	1,087.0	-	-	-	-	-
21-Dec-29	1,076.0	-	-	-	-	-

	Previous Close	1,651.70		23/05/25
	IBEX ENERGIA Close	1,653.30		23/05/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,655.5	-	-	-	-	-
18-Jul-25	1,611.0	-	-	-	-	-
15-Aug-25	1,612.0	-	-	-	-	-
19-Sep-25	1,614.0	-	-	-	-	-
19-Dec-25	1,617.0	-	-	-	-	-
20-Mar-26	1,594.0	-	-	-	-	-
19-Jun-26	1,597.0	-	-	-	-	-
18-Sep-26	1,554.0	-	-	-	-	-
18-Dec-26	1,556.0	-	-	-	-	-
19-Mar-27	1,535.0	-	-	-	-	-
18-Jun-27	1,539.0	-	-	-	-	-
17-Sep-27	1,498.0	-	-	-	-	-
17-Dec-27	1,501.0	-	-	-	-	-
16-Jun-28	1,487.0	-	-	-	-	-
15-Dec-28	1,452.0	-	-	-	-	-
15-Jun-29	1,440.0	-	-	-	-	-
21-Dec-29	1,407.0	-	-	-	-	-

	Previous Close	250.70		23/05/25
	IBEX - 35 Impacto DIV Close	250.70		23/05/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	275.0	-	-	-	-	-
18-Jul-25	386.0	-	-	-	-	-
15-Aug-25	388.0	-	-	-	-	-
19-Dec-25	544.0	-	-	-	-	5,725
18-Dec-26	551.0	-	-	-	-	600
17-Dec-27	552.0	-	-	-	-	50
15-Dec-28	538.0	-	-	-	-	150
21-Dec-29	532.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	134.90		23/05/25
	ACCIONA Close	134.70		23/05/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	134.93	-	-	-	-	9
18-Jul-25	129.88	-	-	-	-	-
15-Aug-25	130.07	-	-	-	-	-
19-Sep-25	130.30	-	-	-	-	-
19-Dec-25	130.83	-	-	-	-	-
20-Mar-26	131.34	-	-	-	-	-
19-Jun-26	131.83	-	-	-	-	-
18-Sep-26	127.22	-	-	-	-	-
18-Dec-26	127.73	-	-	-	-	-
19-Mar-27	128.27	-	-	-	-	-
18-Jun-27	128.83	-	-	-	-	-
17-Sep-27	124.23	-	-	-	-	-
17-Dec-27	124.84	-	-	-	-	-
16-Jun-28	126.14	-	-	-	-	-
15-Dec-28	122.24	-	-	-	-	-
15-Jun-29	123.75	-	-	-	-	-
21-Dec-29	119.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	134.93	-	-	-	-	-
18-Jul-25	129.88	-	-	-	-	-
15-Aug-25	130.07	-	-	-	-	-
19-Sep-25	130.30	-	-	-	-	-
19-Dec-25	130.83	-	-	-	-	-
20-Mar-26	131.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	134.70	-	-	-	-	-

	Previous Close	17.71		23/05/25
	ACCIONA ENERGIA Close	17.85		23/05/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.44	-	-	-	-	-
18-Jul-25	17.47	-	-	-	-	-
15-Aug-25	17.49	-	-	-	-	-
19-Sep-25	17.52	-	-	-	-	-
19-Dec-25	17.59	-	-	-	-	-
20-Mar-26	17.66	-	-	-	-	-
19-Jun-26	17.23	-	-	-	-	-
18-Sep-26	17.30	-	-	-	-	-
18-Dec-26	17.36	-	-	-	-	-
19-Mar-27	17.44	-	-	-	-	-
18-Jun-27	17.01	-	-	-	-	-
17-Sep-27	17.09	-	-	-	-	-
17-Dec-27	17.18	-	-	-	-	-
16-Jun-28	16.86	-	-	-	-	-
15-Dec-28	17.05	-	-	-	-	-
15-Jun-29	16.76	-	-	-	-	-
21-Dec-29	16.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.44	-	-	-	-	-
18-Jul-25	17.47	-	-	-	-	-
15-Aug-25	17.49	-	-	-	-	-
19-Sep-25	17.52	-	-	-	-	-
19-Dec-25	17.59	-	-	-	-	-
20-Mar-26	17.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.85	-	-	-	-	-

	Previous Close	10.50		23/05/25
	ACERINOX Close	10.38		23/05/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.40	-	-	-	-	21
18-Jul-25	10.10	-	-	-	-	-
15-Aug-25	10.12	-	-	-	-	-
19-Sep-25	10.14	-	-	-	-	-
19-Dec-25	10.18	-	-	-	-	-
20-Mar-26	9.89	-	-	-	-	-
19-Jun-26	9.92	-	-	-	-	-
18-Sep-26	9.63	-	-	-	-	-
18-Dec-26	9.67	-	-	-	-	-
19-Mar-27	9.37	-	-	-	-	-
18-Jun-27	9.41	-	-	-	-	-
17-Sep-27	9.11	-	-	-	-	-
17-Dec-27	9.16	-	-	-	-	-
16-Jun-28	8.90	-	-	-	-	-
15-Dec-28	8.65	-	-	-	-	-
15-Jun-29	8.40	-	-	-	-	-
21-Dec-29	8.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.40	-	-	-	-	-
18-Jul-25	10.10	-	-	-	-	-
15-Aug-25	10.12	-	-	-	-	-
19-Sep-25	10.14	-	-	-	-	-
19-Dec-25	10.18	-	-	-	-	-
20-Mar-26	9.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.38	-	-	-	-	-

	Previous Close	60.30		23/05/25
	ACS Close	59.75		23/05/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	59.85	59.63	59.63	59.63	10	131
18-Jul-25	58.27	-	-	-	-	-
15-Aug-25	58.35	-	-	-	-	-
19-Sep-25	58.45	-	-	-	-	-
19-Dec-25	58.69	-	-	-	-	-
20-Mar-26	58.45	-	-	-	-	-
19-Jun-26	58.67	-	-	-	-	-
18-Sep-26	57.19	-	-	-	-	-
18-Dec-26	57.42	-	-	-	-	-
19-Mar-27	57.19	-	-	-	-	-
18-Jun-27	57.44	-	-	-	-	-
17-Sep-27	55.99	-	-	-	-	-
17-Dec-27	56.26	-	-	-	-	-
16-Jun-28	56.37	-	-	-	-	-
15-Dec-28	55.47	-	-	-	-	-
15-Jun-29	55.68	-	-	-	-	-
21-Dec-29	54.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	59.85	-	-	-	-	-
18-Jul-25	58.27	-	-	-	-	-
15-Aug-25	58.35	-	-	-	-	-
19-Sep-25	58.45	-	-	-	-	-
19-Dec-25	58.69	-	-	-	-	-
20-Mar-26	58.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.75	-	-	-	-	-

	Previous Close	240.60		23/05/25
	AENA Close	238.20		23/05/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	238.61	238.80	239.39	238.80	2	414
18-Jul-25	238.97	-	-	-	-	-
15-Aug-25	239.32	-	-	-	-	-
19-Sep-25	239.75	-	-	-	-	-
19-Dec-25	240.72	-	-	-	-	-
20-Mar-26	241.67	-	-	-	-	-
19-Jun-26	231.93	-	-	-	-	-
18-Sep-26	232.82	-	-	-	-	-
18-Dec-26	233.75	-	-	-	-	-
19-Mar-27	234.73	-	-	-	-	-
18-Jun-27	224.63	-	-	-	-	-
17-Sep-27	225.71	-	-	-	-	-
17-Dec-27	226.83	-	-	-	-	-
16-Jun-28	217.86	-	-	-	-	-
15-Dec-28	220.38	-	-	-	-	-
15-Jun-29	211.47	-	-	-	-	-
21-Dec-29	214.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	238.61	-	-	-	-	-
18-Jul-25	238.97	-	-	-	-	-
15-Aug-25	239.32	-	-	-	-	-
19-Sep-25	239.75	-	-	-	-	-
19-Dec-25	240.72	-	-	-	-	-
20-Mar-26	241.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	238.20	-	-	-	-	-

	Previous Close	10.58		23/05/25
	ALMIRALL Close	10.66		23/05/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.68	-	-	-	-	-
18-Jul-25	10.69	-	-	-	-	-
15-Aug-25	10.71	-	-	-	-	-
19-Sep-25	10.73	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.82	-	-	-	-	-
19-Jun-26	10.67	-	-	-	-	-
18-Sep-26	10.71	-	-	-	-	-
18-Dec-26	10.76	-	-	-	-	-
19-Mar-27	10.80	-	-	-	-	-
18-Jun-27	10.65	-	-	-	-	-
17-Sep-27	10.70	-	-	-	-	-
17-Dec-27	10.75	-	-	-	-	-
16-Jun-28	10.66	-	-	-	-	-
15-Dec-28	10.78	-	-	-	-	-
15-Jun-29	10.71	-	-	-	-	-
21-Dec-29	10.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.68	-	-	-	-	-
18-Jul-25	10.69	-	-	-	-	-
15-Aug-25	10.71	-	-	-	-	-
19-Sep-25	10.73	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.82	-	-	-	-	-

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

	Previous Close	73.10		23/05/25
	AMADEUS Close	72.32		23/05/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	72.44	71.93	72.53	71.93	6	11
18-Jul-25	71.66	-	-	-	-	-
15-Aug-25	71.77	-	-	-	-	-
19-Sep-25	71.90	-	-	-	-	-
19-Dec-25	72.19	-	-	-	-	-
20-Mar-26	71.90	-	-	-	-	-
19-Jun-26	72.17	-	-	-	-	-
18-Sep-26	71.47	-	-	-	-	-
18-Dec-26	71.76	-	-	-	-	-
19-Mar-27	71.46	-	-	-	-	-
18-Jun-27	71.77	-	-	-	-	-
17-Sep-27	71.01	-	-	-	-	-
17-Dec-27	71.36	-	-	-	-	-
16-Jun-28	71.44	-	-	-	-	-
15-Dec-28	71.02	-	-	-	-	-
15-Jun-29	71.15	-	-	-	-	-
21-Dec-29	70.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	72.44	-	-	-	-	-
18-Jul-25	71.66	-	-	-	-	-
15-Aug-25	71.77	-	-	-	-	-
19-Sep-25	71.90	-	-	-	-	-
19-Dec-25	72.19	-	-	-	-	-
20-Mar-26	71.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.32	-	-	-	-	-

	Previous Close	26.67		23/05/25
	ARCELORMITTAL Close	26.45		23/05/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.50	26.54	26.63	26.53	30	80
18-Jul-25	26.54	-	-	-	-	-
15-Aug-25	26.57	-	-	-	-	-
19-Sep-25	26.62	-	-	-	-	-
19-Dec-25	26.50	-	-	-	-	-
20-Mar-26	26.61	-	-	-	-	-
19-Jun-26	26.50	-	-	-	-	-
18-Sep-26	26.60	-	-	-	-	-
18-Dec-26	26.50	-	-	-	-	-
19-Mar-27	26.61	-	-	-	-	-
18-Jun-27	26.52	-	-	-	-	-
17-Sep-27	26.64	-	-	-	-	-
17-Dec-27	26.56	-	-	-	-	-
16-Jun-28	26.62	-	-	-	-	-
15-Dec-28	26.71	-	-	-	-	-
15-Jun-29	26.82	-	-	-	-	-
21-Dec-29	26.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.50	-	-	-	-	-
18-Jul-25	26.54	-	-	-	-	-
15-Aug-25	26.57	-	-	-	-	-
19-Sep-25	26.62	-	-	-	-	-
19-Dec-25	26.50	-	-	-	-	-
20-Mar-26	26.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.45	-	-	-	-	-

	Previous Close	6.22		23/05/25
	ATRESMEDIA Close	6.17		23/05/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.71	-	-	-	-	-
18-Jul-25	5.72	-	-	-	-	-
15-Aug-25	5.73	-	-	-	-	-
19-Sep-25	5.74	-	-	-	-	-
19-Dec-25	5.58	-	-	-	-	-
20-Mar-26	5.60	-	-	-	-	-
19-Jun-26	5.38	-	-	-	-	-
18-Sep-26	5.40	-	-	-	-	-
18-Dec-26	5.25	-	-	-	-	-
19-Mar-27	5.27	-	-	-	-	-
18-Jun-27	5.03	-	-	-	-	-
17-Sep-27	5.05	-	-	-	-	-
17-Dec-27	4.90	-	-	-	-	-
16-Jun-28	4.68	-	-	-	-	-
15-Dec-28	4.56	-	-	-	-	-
15-Jun-29	4.62	-	-	-	-	-
21-Dec-29	4.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.71	-	-	-	-	-
18-Jul-25	5.72	-	-	-	-	-
15-Aug-25	5.73	-	-	-	-	-
19-Sep-25	5.74	-	-	-	-	-
19-Dec-25	5.58	-	-	-	-	-
20-Mar-26	5.60	-	-	-	-	-

	Previous Close	1.55		23/05/25
	AUDAX RENOV Close	1.53		23/05/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.53	-	-	-	-	-

	Previous Close	47.95		23/05/25
	AUXIL. FF.CC Close	47.55		23/05/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.55	-	-	-	-	-

	Previous Close	2.82		23/05/25
	B.SABADELL Close	2.76		23/05/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.76	-	-	-	-	151
18-Jul-25	2.77	-	-	-	-	-
15-Aug-25	2.77	-	-	-	-	-
19-Sep-25	2.71	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.66	-	-	-	-	-
19-Jun-26	2.60	-	-	-	-	-
18-Sep-26	2.54	-	-	-	-	-
18-Dec-26	2.55	-	-	-	-	-
19-Mar-27	2.49	-	-	-	-	-
18-Jun-27	2.43	-	-	-	-	-
17-Sep-27	2.37	-	-	-	-	-
17-Dec-27	2.38	-	-	-	-	-
16-Jun-28	2.27	-	-	-	-	-
15-Dec-28	2.22	-	-	-	-	-
15-Jun-29	2.11	-	-	-	-	-
21-Dec-29	2.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.76	-	-	-	-	-
18-Jul-25	2.77	-	-	-	-	-
15-Aug-25	2.77	-	-	-	-	-
19-Sep-25	2.71	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.76	-	-	-	-	-

	Previous Close	11.75		23/05/25
	BANKINTER Close	11.54		23/05/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.55	-	-	-	-	149
18-Jul-25	11.46	-	-	-	-	-
15-Aug-25	11.48	-	-	-	-	-
19-Sep-25	11.50	-	-	-	-	85
19-Dec-25	11.25	-	-	-	-	-
20-Mar-26	11.29	-	-	-	-	-
19-Jun-26	11.20	-	-	-	-	-
18-Sep-26	11.13	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-
19-Mar-27	10.92	-	-	-	-	-
18-Jun-27	10.84	-	-	-	-	-
17-Sep-27	10.77	-	-	-	-	-
17-Dec-27	10.52	-	-	-	-	-
16-Jun-28	10.50	-	-	-	-	-
15-Dec-28	10.18	-	-	-	-	-
15-Jun-29	10.17	-	-	-	-	-
21-Dec-29	9.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.55	-	-	-	-	-
18-Jul-25	11.46	-	-	-	-	-
15-Aug-25	11.48	-	-	-	-	-
19-Sep-25	11.50	-	-	-	-	-
19-Dec-25	11.25	-	-	-	-	-
20-Mar-26	11.29	-	-	-	-	-

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

	Previous Close	13.68		23/05/25
	BBVA Close	13.27		23/05/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	13.27	-	-	-	-	-
30-May-25	13.27	-	-	-	-	-
06-Jun-25	13.28	-	-	-	-	-
13-Jun-25	13.28	-	-	-	-	-
20-Jun-25	13.29	13.13	13.59	13.13	176	19,580
18-Jul-25	13.31	-	-	-	-	-
15-Aug-25	13.33	-	-	-	-	-
19-Sep-25	13.35	13.18	13.35	13.18	9	155
19-Dec-25	13.11	-	-	-	-	12,500
20-Mar-26	13.16	-	-	-	-	-
19-Jun-26	12.82	-	-	-	-	-
18-Sep-26	12.87	-	-	-	-	-
18-Dec-26	12.64	-	-	-	-	-
19-Mar-27	12.69	-	-	-	-	-
18-Jun-27	12.40	-	-	-	-	-
17-Sep-27	12.46	-	-	-	-	-
17-Dec-27	12.27	-	-	-	-	-
16-Jun-28	12.03	-	-	-	-	-
15-Dec-28	11.91	-	-	-	-	-
15-Jun-29	11.68	-	-	-	-	-
21-Dec-29	11.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.29	-	-	-	-	-
18-Jul-25	13.31	-	-	-	-	-
15-Aug-25	13.33	-	-	-	-	-
19-Sep-25	13.35	-	-	-	-	-
19-Dec-25	13.11	-	-	-	-	-
20-Mar-26	13.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.27	-	-	-	-	-

	Previous Close	7.68		23/05/25
	CAIXABANK Close	7.48		23/05/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.49	-	-	-	-	340
18-Jul-25	7.50	-	-	-	-	-
15-Aug-25	7.51	-	-	-	-	-
19-Sep-25	7.52	-	-	-	-	40
19-Dec-25	7.41	-	-	-	-	-
20-Mar-26	7.44	-	-	-	-	-
19-Jun-26	7.20	-	-	-	-	-
18-Sep-26	7.22	-	-	-	-	-
18-Dec-26	7.11	-	-	-	-	-
19-Mar-27	7.14	-	-	-	-	-
18-Jun-27	6.91	-	-	-	-	-
17-Sep-27	6.95	-	-	-	-	-
17-Dec-27	6.84	-	-	-	-	-
16-Jun-28	6.72	-	-	-	-	-
15-Dec-28	6.60	-	-	-	-	-
15-Jun-29	6.49	-	-	-	-	-
21-Dec-29	6.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.49	-	-	-	-	-
18-Jul-25	7.50	-	-	-	-	-
15-Aug-25	7.51	-	-	-	-	-
19-Sep-25	7.52	-	-	-	-	-
19-Dec-25	7.41	-	-	-	-	-
20-Mar-26	7.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.48	-	-	-	-	-

	Previous Close	33.07		23/05/25
	CELLNEX Close	33.29		23/05/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.33	-	-	-	-	330
18-Jul-25	33.38	-	-	-	-	-
15-Aug-25	33.43	-	-	-	-	-
19-Sep-25	33.49	-	-	-	-	-
19-Dec-25	33.58	-	-	-	-	-
20-Mar-26	33.71	-	-	-	-	-
19-Jun-26	33.48	-	-	-	-	-
18-Sep-26	33.61	-	-	-	-	-
18-Dec-26	33.38	-	-	-	-	-
19-Mar-27	33.52	-	-	-	-	-
18-Jun-27	33.29	-	-	-	-	-
17-Sep-27	33.45	-	-	-	-	-
17-Dec-27	33.23	-	-	-	-	-
16-Jun-28	33.16	-	-	-	-	-
15-Dec-28	33.13	-	-	-	-	-
15-Jun-29	33.09	-	-	-	-	-
21-Dec-29	33.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.33	-	-	-	-	-
18-Jul-25	33.38	-	-	-	-	-
15-Aug-25	33.43	-	-	-	-	-
19-Sep-25	33.49	-	-	-	-	-
19-Dec-25	33.58	-	-	-	-	-
20-Mar-26	33.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.29	-	-	-	-	-

	Previous Close	23.95		23/05/25
	CIE AUTOMOTIVE Close	23.85		23/05/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	23.89	-	-	-	-	-
19-Sep-25	23.54	-	-	-	-	260
19-Dec-25	23.64	-	-	-	-	-
20-Mar-26	23.18	-	-	-	-	-
19-Jun-26	23.27	-	-	-	-	-
18-Sep-26	22.80	-	-	-	-	-
18-Dec-26	22.89	-	-	-	-	-
19-Mar-27	22.42	-	-	-	-	-
18-Jun-27	22.52	-	-	-	-	-
17-Sep-27	22.05	-	-	-	-	-
17-Dec-27	22.16	-	-	-	-	-
16-Jun-28	21.79	-	-	-	-	-
15-Dec-28	21.43	-	-	-	-	-
15-Jun-29	21.06	-	-	-	-	-
21-Dec-29	20.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	23.89	-	-	-	-	-
19-Sep-25	23.54	-	-	-	-	-
19-Dec-25	23.64	-	-	-	-	-
20-Mar-26	23.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.85	-	-	-	-	-

	Previous Close	5.84		23/05/25
	COLONIAL Close	5.87		23/05/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.58	-	-	-	-	-
18-Jul-25	5.58	-	-	-	-	-
15-Aug-25	5.59	-	-	-	-	-
19-Sep-25	5.60	-	-	-	-	-
19-Dec-25	5.62	-	-	-	-	-
20-Mar-26	5.65	-	-	-	-	-
19-Jun-26	5.36	-	-	-	-	-
18-Sep-26	5.38	-	-	-	-	-
18-Dec-26	5.40	-	-	-	-	-
19-Mar-27	5.42	-	-	-	-	-
18-Jun-27	5.45	-	-	-	-	-
17-Sep-27	5.13	-	-	-	-	-
17-Dec-27	5.16	-	-	-	-	-
16-Jun-28	5.21	-	-	-	-	-
15-Dec-28	4.93	-	-	-	-	-
15-Jun-29	4.99	-	-	-	-	-
21-Dec-29	4.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.58	-	-	-	-	-
18-Jul-25	5.58	-	-	-	-	-
15-Aug-25	5.59	-	-	-	-	-
19-Sep-25	5.60	-	-	-	-	-
19-Dec-25	5.62	-	-	-	-	-
20-Mar-26	5.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.87	-	-	-	-	-

	Previous Close	0.27		23/05/25
	D. FELGUERA Close	0.26		23/05/25

FUTURES D. FELGUERA

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

	Previous Close	17.28		23/05/25
	EBRO FOODS Close	17.34		23/05/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.37	-	-	-	-	-
18-Jul-25	17.17	-	-	-	-	-
15-Aug-25	17.19	-	-	-	-	-
19-Sep-25	17.22	-	-	-	-	-
19-Dec-25	17.06	-	-	-	-	-
20-Mar-26	17.13	-	-	-	-	-
19-Jun-26	16.95	-	-	-	-	-
18-Sep-26	16.77	-	-	-	-	-
18-Dec-26	16.60	-	-	-	-	-
19-Mar-27	16.67	-	-	-	-	-
18-Jun-27	16.49	-	-	-	-	-
17-Sep-27	16.32	-	-	-	-	-
17-Dec-27	16.15	-	-	-	-	-
16-Jun-28	16.06	-	-	-	-	-
15-Dec-28	15.72	-	-	-	-	-
15-Jun-29	15.65	-	-	-	-	-
21-Dec-29	15.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.37	-	-	-	-	-
18-Jul-25	17.17	-	-	-	-	-
15-Aug-25	17.19	-	-	-	-	-
19-Sep-25	17.22	-	-	-	-	-
19-Dec-25	17.06	-	-	-	-	-
20-Mar-26	17.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.34	-	-	-	-	-

	Previous Close	13.84		23/05/25
	ENAGAS Close	14.05		23/05/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14.07	-	-	-	-	20
18-Jul-25	13.49	-	-	-	-	-
15-Aug-25	13.51	-	-	-	-	-
19-Sep-25	13.54	-	-	-	-	4
19-Dec-25	13.19	-	-	-	-	-
20-Mar-26	13.24	-	-	-	-	-
19-Jun-26	13.29	-	-	-	-	-
18-Sep-26	12.74	-	-	-	-	-
18-Dec-26	12.39	-	-	-	-	-
19-Mar-27	12.44	-	-	-	-	-
18-Jun-27	12.50	-	-	-	-	-
17-Sep-27	11.96	-	-	-	-	-
17-Dec-27	11.60	-	-	-	-	-
16-Jun-28	11.72	-	-	-	-	-
15-Dec-28	10.56	-	-	-	-	-
15-Jun-29	10.70	-	-	-	-	-
21-Dec-29	9.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14.07	-	-	-	-	-
18-Jul-25	13.49	-	-	-	-	-
15-Aug-25	13.51	-	-	-	-	-
19-Sep-25	13.54	-	-	-	-	-
19-Dec-25	13.19	-	-	-	-	-
20-Mar-26	13.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.05	-	-	-	-	-

	Previous Close	2.94		23/05/25
	ENCE Close	2.86		23/05/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.86	-	-	-	-	-
18-Jul-25	2.87	-	-	-	-	-
15-Aug-25	2.82	-	-	-	-	-
19-Sep-25	2.83	-	-	-	-	-
19-Dec-25	2.79	-	-	-	-	-
20-Mar-26	2.80	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-
18-Sep-26	2.76	-	-	-	-	-
18-Dec-26	2.72	-	-	-	-	-
19-Mar-27	2.73	-	-	-	-	-
18-Jun-27	2.74	-	-	-	-	-
17-Sep-27	2.67	-	-	-	-	-
17-Dec-27	2.59	-	-	-	-	-
16-Jun-28	2.62	-	-	-	-	-
15-Dec-28	2.47	-	-	-	-	-
15-Jun-29	2.50	-	-	-	-	-
21-Dec-29	2.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.86	-	-	-	-	-
18-Jul-25	2.87	-	-	-	-	-
15-Aug-25	2.82	-	-	-	-	-
19-Sep-25	2.83	-	-	-	-	-
19-Dec-25	2.79	-	-	-	-	-
20-Mar-26	2.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.86	-	-	-	-	-

	Previous Close	27.37		23/05/25
	ENDESA Close	27.47		23/05/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.52	-	-	-	-	98
18-Jul-25	26.74	-	-	-	-	-
15-Aug-25	26.78	-	-	-	-	-
19-Sep-25	26.83	26.80	26.80	26.80	3	3
19-Dec-25	26.94	-	-	-	-	5,000
20-Mar-26	26.52	-	-	-	-	-
19-Jun-26	26.62	-	-	-	-	-
18-Sep-26	25.89	-	-	-	-	-
18-Dec-26	25.99	-	-	-	-	-
19-Mar-27	25.56	-	-	-	-	-
18-Jun-27	25.67	-	-	-	-	-
17-Sep-27	24.93	-	-	-	-	-
17-Dec-27	25.05	-	-	-	-	-
16-Jun-28	24.75	-	-	-	-	-
15-Dec-28	24.15	-	-	-	-	-
15-Jun-29	23.86	-	-	-	-	-
21-Dec-29	23.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.52	-	-	-	-	-
18-Jul-25	26.74	-	-	-	-	-
15-Aug-25	26.78	-	-	-	-	-
19-Sep-25	26.83	-	-	-	-	-
19-Dec-25	26.94	-	-	-	-	-
20-Mar-26	26.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.47	-	-	-	-	-

	Previous Close	4.24		23/05/25
	FAES Close	4.26		23/05/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.26	-	-	-	-	-

	Previous Close	12.74		23/05/25
	FCC Close	12.60		23/05/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.62	-	-	-	-	-
18-Jul-25	12.14	-	-	-	-	-
15-Aug-25	12.16	-	-	-	-	-
19-Sep-25	12.18	-	-	-	-	-
19-Dec-25	12.23	-	-	-	-	-
20-Mar-26	12.28	-	-	-	-	-
19-Jun-26	12.32	-	-	-	-	-
18-Sep-26	11.68	-	-	-	-	-
18-Dec-26	11.72	-	-	-	-	-
19-Mar-27	11.77	-	-	-	-	-
18-Jun-27	11.83	-	-	-	-	-
17-Sep-27	11.17	-	-	-	-	-
17-Dec-27	11.23	-	-	-	-	-
16-Jun-28	11.34	-	-	-	-	-
15-Dec-28	10.74	-	-	-	-	-
15-Jun-29	10.87	-	-	-	-	-
21-Dec-29	10.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.62	-	-	-	-	-
18-Jul-25	12.14	-	-	-	-	-
15-Aug-25	12.16	-	-	-	-	-
19-Sep-25	12.18	-	-	-	-	-
19-Dec-25	12.23	-	-	-	-	-
20-Mar-26	12.28	-	-	-	-	-

	Previous Close	15.90		23/05/25
	FCC INM Close	15.71		23/05/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.14	-	-	-	-	-
20-Mar-26	15.26	-	-	-	-	-

	Previous Close	45.96		23/05/25
	FERROVIAL Close	46.06		23/05/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	46.14	-	-	-	-	75
18-Jul-25	46.21	-	-	-	-	-
15-Aug-25	46.28	-	-	-	-	-
19-Sep-25	46.36	-	-	-	-	10
19-Dec-25	46.15	-	-	-	-	-
20-Mar-26	46.34	-	-	-	-	-
19-Jun-26	46.25	-	-	-	-	-
18-Sep-26	46.43	-	-	-	-	-
18-Dec-26	46.21	-	-	-	-	-
19-Mar-27	46.40	-	-	-	-	-
18-Jun-27	46.34	-	-	-	-	-
17-Sep-27	46.56	-	-	-	-	-
17-Dec-27	46.38	-	-	-	-	-
16-Jun-28	46.86	-	-	-	-	-
15-Dec-28	46.72	-	-	-	-	-
15-Jun-29	47.28	-	-	-	-	-
21-Dec-29	47.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	46.14	-	-	-	-	-
18-Jul-25	46.21	-	-	-	-	-
15-Aug-25	46.28	-	-	-	-	-
19-Sep-25	46.36	-	-	-	-	-
19-Dec-25	46.15	-	-	-	-	-
20-Mar-26	46.34	-	-	-	-	-
31-Dec-99	46.06	-	-	-	-	-

	Previous Close	21.24		23/05/25
	FLUIDRA Close	21.06		23/05/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.10	-	-	-	-	-
18-Jul-25	20.83	-	-	-	-	-
15-Aug-25	20.86	-	-	-	-	-
19-Sep-25	20.90	-	-	-	-	-
19-Dec-25	20.68	-	-	-	-	-
20-Mar-26	20.76	-	-	-	-	-
19-Jun-26	20.84	-	-	-	-	-
18-Sep-26	20.59	-	-	-	-	-
18-Dec-26	20.34	-	-	-	-	-
19-Mar-27	20.42	-	-	-	-	-
18-Jun-27	20.51	-	-	-	-	-
17-Sep-27	20.25	-	-	-	-	-
17-Dec-27	19.99	-	-	-	-	-
16-Jun-28	20.20	-	-	-	-	-
15-Dec-28	19.66	-	-	-	-	-
15-Jun-29	19.90	-	-	-	-	-
21-Dec-29	19.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.10	-	-	-	-	-
18-Jul-25	20.83	-	-	-	-	-
15-Aug-25	20.86	-	-	-	-	-
19-Sep-25	20.90	-	-	-	-	-
19-Dec-25	20.68	-	-	-	-	-
20-Mar-26	20.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.06	-	-	-	-	-

	Previous Close	49.05		23/05/25
	G.CATALANA O Close	49.05		23/05/25

FUTURES G.CATALANA O

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

	Previous Close	2.83		23/05/25
	GESTAMP Close	2.75		23/05/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.75	-	-	-	-	-

	Previous Close	57.20		23/05/25
	GRENERGY Close	56.20		23/05/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.20	-	-	-	-	-

	Previous Close	9.34		23/05/25
	GRIFOLS Close	9.31		23/05/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.32	-	-	-	-	78
18-Jul-25	9.34	-	-	-	-	-
15-Aug-25	9.35	-	-	-	-	-
19-Sep-25	9.37	-	-	-	-	-
19-Dec-25	9.40	-	-	-	-	-
20-Mar-26	9.44	-	-	-	-	-
19-Jun-26	9.48	-	-	-	-	-
18-Sep-26	9.51	-	-	-	-	-
18-Dec-26	9.45	-	-	-	-	-
19-Mar-27	9.49	-	-	-	-	-
18-Jun-27	9.43	-	-	-	-	-
17-Sep-27	9.48	-	-	-	-	-
17-Dec-27	9.52	-	-	-	-	-
16-Jun-28	9.42	-	-	-	-	-
15-Dec-28	9.53	-	-	-	-	-
15-Jun-29	9.44	-	-	-	-	-
21-Dec-29	9.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.32	-	-	-	-	-
18-Jul-25	9.34	-	-	-	-	-
15-Aug-25	9.35	-	-	-	-	-
19-Sep-25	9.37	-	-	-	-	-
19-Dec-25	9.40	-	-	-	-	-
20-Mar-26	9.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.31	-	-	-	-	-

	Previous Close	7.22		23/05/25
	GRIFOLS B Close	7.22		23/05/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.22	-	-	-	-	-

	Previous Close	3.88		23/05/25
	IAG Close	3.81		23/05/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.81	3.80	3.94	3.80	45	230
18-Jul-25	3.76	-	-	-	-	-
15-Aug-25	3.76	-	-	-	-	-
19-Sep-25	3.74	-	-	-	-	6
19-Dec-25	3.75	-	-	-	-	-
20-Mar-26	3.77	-	-	-	-	-
19-Jun-26	3.78	-	-	-	-	-
18-Sep-26	3.69	-	-	-	-	-
18-Dec-26	3.70	-	-	-	-	-
19-Mar-27	3.72	-	-	-	-	-
18-Jun-27	3.73	-	-	-	-	-
17-Sep-27	3.62	-	-	-	-	-
17-Dec-27	3.64	-	-	-	-	-
16-Jun-28	3.68	-	-	-	-	-
15-Dec-28	3.58	-	-	-	-	-
15-Jun-29	3.62	-	-	-	-	-
21-Dec-29	3.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.81	-	-	-	-	-
18-Jul-25	3.76	-	-	-	-	-
15-Aug-25	3.76	-	-	-	-	-
19-Sep-25	3.74	-	-	-	-	-
19-Dec-25	3.75	-	-	-	-	-
20-Mar-26	3.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.81	-	-	-	-	-

	Previous Close	16.17		23/05/25
	IBERDROLA Close	16.22		23/05/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	16.22	-	-	-	-	-
30-May-25	16.22	-	-	-	-	-
06-Jun-25	16.23	-	-	-	-	-
13-Jun-25	16.24	-	-	-	-	-
20-Jun-25	16.24	-	-	-	-	4,460
18-Jul-25	15.86	-	-	-	-	-
15-Aug-25	15.89	-	-	-	-	-
19-Sep-25	15.91	15.95	15.95	15.95	3	15
19-Dec-25	15.98	-	-	-	-	-
20-Mar-26	15.81	-	-	-	-	-
19-Jun-26	15.87	-	-	-	-	-
18-Sep-26	15.51	-	-	-	-	-
18-Dec-26	15.57	-	-	-	-	-
19-Mar-27	15.41	-	-	-	-	-
18-Jun-27	15.48	-	-	-	-	-
17-Sep-27	15.14	-	-	-	-	-
17-Dec-27	15.21	-	-	-	-	-
16-Jun-28	15.16	-	-	-	-	-
15-Dec-28	14.95	-	-	-	-	-
15-Jun-29	14.93	-	-	-	-	-
21-Dec-29	14.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.24	-	-	-	-	-
18-Jul-25	15.86	-	-	-	-	-
15-Aug-25	15.89	-	-	-	-	-
19-Sep-25	15.91	-	-	-	-	-
19-Dec-25	15.98	-	-	-	-	-
20-Mar-26	15.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.22	-	-	-	-	-

	Previous Close	48.23		23/05/25
	INDITEX Close	47.07		23/05/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	47.07	-	-	-	-	-
30-May-25	47.09	-	-	-	-	-
06-Jun-25	47.11	-	-	-	-	-
13-Jun-25	47.13	-	-	-	-	-
20-Jun-25	47.15	46.76	48.15	46.76	62	2,769
18-Jul-25	47.22	-	-	-	-	-
15-Aug-25	47.29	-	-	-	-	-
19-Sep-25	47.38	-	-	-	-	-
19-Dec-25	47.28	-	-	-	-	-
20-Mar-26	47.46	-	-	-	-	-
19-Jun-26	46.85	-	-	-	-	-
18-Sep-26	47.03	-	-	-	-	-
18-Dec-26	46.93	-	-	-	-	-
19-Mar-27	47.13	-	-	-	-	-
18-Jun-27	46.55	-	-	-	-	-
17-Sep-27	46.77	-	-	-	-	-
17-Dec-27	46.72	-	-	-	-	-
16-Jun-28	46.45	-	-	-	-	-
15-Dec-28	46.71	-	-	-	-	-
15-Jun-29	46.55	-	-	-	-	-
21-Dec-29	46.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	47.15	-	-	-	-	-
18-Jul-25	47.22	-	-	-	-	-
15-Aug-25	47.29	-	-	-	-	-
19-Sep-25	47.38	-	-	-	-	-
19-Dec-25	47.28	-	-	-	-	-
20-Mar-26	47.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.07	-	-	-	-	-

	Previous Close	33.54		23/05/25
	INDRA Close	34.68		23/05/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	34.74	34.60	34.60	33.59	3	127
18-Jul-25	34.54	-	-	-	-	-
15-Aug-25	34.59	-	-	-	-	-
19-Sep-25	34.65	34.30	34.30	34.30	4	4
19-Dec-25	34.79	-	-	-	-	-
20-Mar-26	34.93	-	-	-	-	-
19-Jun-26	35.06	-	-	-	-	-
18-Sep-26	34.95	-	-	-	-	-
18-Dec-26	35.09	-	-	-	-	-
19-Mar-27	35.23	-	-	-	-	-
18-Jun-27	35.39	-	-	-	-	-
17-Sep-27	35.19	-	-	-	-	-
17-Dec-27	35.37	-	-	-	-	-
16-Jun-28	35.73	-	-	-	-	-
15-Dec-28	35.76	-	-	-	-	-
15-Jun-29	36.19	-	-	-	-	-
21-Dec-29	36.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	34.74	-	-	-	-	-
18-Jul-25	34.54	-	-	-	-	-
15-Aug-25	34.59	-	-	-	-	-
19-Sep-25	34.65	-	-	-	-	-
19-Dec-25	34.79	-	-	-	-	-
20-Mar-26	34.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.68	-	-	-	-	-

	Previous Close	51.80		23/05/25
	LABORAT. ROVI Close	51.60		23/05/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	51.69	-	-	-	-	-
18-Jul-25	50.83	-	-	-	-	-
15-Aug-25	50.91	-	-	-	-	-
19-Sep-25	51.00	-	-	-	-	-
19-Dec-25	51.20	-	-	-	-	-
20-Mar-26	51.40	-	-	-	-	-
19-Jun-26	51.60	-	-	-	-	-
18-Sep-26	50.59	-	-	-	-	-
18-Dec-26	50.79	-	-	-	-	-
19-Mar-27	51.01	-	-	-	-	-
18-Jun-27	51.23	-	-	-	-	-
17-Sep-27	49.97	-	-	-	-	-
17-Dec-27	50.22	-	-	-	-	-
16-Jun-28	50.73	-	-	-	-	-
15-Dec-28	49.70	-	-	-	-	-
15-Jun-29	50.30	-	-	-	-	-
21-Dec-29	49.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	51.69	-	-	-	-	-
18-Jul-25	50.83	-	-	-	-	-
15-Aug-25	50.91	-	-	-	-	-
19-Sep-25	51.00	-	-	-	-	-
19-Dec-25	51.20	-	-	-	-	-
20-Mar-26	51.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.60	-	-	-	-	-

	Previous Close	1.36		23/05/25
	LINEA DIRECTA Close	1.34		23/05/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.34	-	-	-	-	-

	Previous Close	28.72		23/05/25
	LOGISTA Close	28.72		23/05/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.72	-	-	-	-	-

	Previous Close	3.50		23/05/25
	MAPFRE Close	3.47		23/05/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.38	-	-	-	-	10
18-Jul-25	3.39	-	-	-	-	-
15-Aug-25	3.39	-	-	-	-	-
19-Sep-25	3.40	-	-	-	-	-
19-Dec-25	3.34	-	-	-	-	-
20-Mar-26	3.36	-	-	-	-	-
19-Jun-26	3.27	-	-	-	-	-
18-Sep-26	3.28	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.24	-	-	-	-	-
18-Jun-27	3.13	-	-	-	-	-
17-Sep-27	3.14	-	-	-	-	-
17-Dec-27	3.08	-	-	-	-	-
16-Jun-28	3.01	-	-	-	-	-
15-Dec-28	2.97	-	-	-	-	-
15-Jun-29	2.90	-	-	-	-	-
21-Dec-29	2.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.38	-	-	-	-	-
18-Jul-25	3.39	-	-	-	-	-
15-Aug-25	3.39	-	-	-	-	-
19-Sep-25	3.40	-	-	-	-	-
19-Dec-25	3.34	-	-	-	-	-
20-Mar-26	3.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.47	-	-	-	-	-

	Previous Close	6.62		23/05/25
	MELIA HOTELS Close	6.56		23/05/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.57	-	-	-	-	-
18-Jul-25	6.43	-	-	-	-	-
15-Aug-25	6.44	-	-	-	-	-
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.48	-	-	-	-	-
20-Mar-26	6.51	-	-	-	-	-
19-Jun-26	6.53	-	-	-	-	-
18-Sep-26	6.38	-	-	-	-	-
18-Dec-26	6.40	-	-	-	-	-
19-Mar-27	6.43	-	-	-	-	-
18-Jun-27	6.46	-	-	-	-	-
17-Sep-27	6.30	-	-	-	-	-
17-Dec-27	6.33	-	-	-	-	-
16-Jun-28	6.39	-	-	-	-	-
15-Dec-28	6.26	-	-	-	-	-
15-Jun-29	6.34	-	-	-	-	-
21-Dec-29	6.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.57	-	-	-	-	-
18-Jul-25	6.43	-	-	-	-	-
15-Aug-25	6.44	-	-	-	-	-
19-Sep-25	6.46	-	-	-	-	-
19-Dec-25	6.48	-	-	-	-	-
20-Mar-26	6.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.56	-	-	-	-	-

	Previous Close	10.56		23/05/25
	MERLIN Close	10.55		23/05/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.57	-	-	-	-	-
18-Jul-25	10.58	-	-	-	-	-
15-Aug-25	10.60	-	-	-	-	-
19-Sep-25	10.62	-	-	-	-	-
19-Dec-25	10.48	-	-	-	-	-
20-Mar-26	10.52	-	-	-	-	-
19-Jun-26	10.27	-	-	-	-	-
18-Sep-26	10.31	-	-	-	-	-
18-Dec-26	10.09	-	-	-	-	-
19-Mar-27	10.14	-	-	-	-	-
18-Jun-27	9.87	-	-	-	-	-
17-Sep-27	9.92	-	-	-	-	-
17-Dec-27	9.71	-	-	-	-	-
16-Jun-28	9.50	-	-	-	-	-
15-Dec-28	9.35	-	-	-	-	-
15-Jun-29	9.15	-	-	-	-	-
21-Dec-29	9.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.57	-	-	-	-	-
18-Jul-25	10.58	-	-	-	-	-
15-Aug-25	10.60	-	-	-	-	-
19-Sep-25	10.62	-	-	-	-	-
19-Dec-25	10.48	-	-	-	-	-
20-Mar-26	10.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.55	-	-	-	-	-

	Previous Close	26.46		23/05/25
	NATURGY Close	26.34		23/05/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.39	-	-	-	-	92
19-Sep-25	26.01	-	-	-	-	55
19-Dec-25	25.61	-	-	-	-	-
20-Mar-26	25.71	-	-	-	-	-
19-Jun-26	25.14	-	-	-	-	-
18-Sep-26	24.76	-	-	-	-	-
18-Dec-26	24.38	-	-	-	-	-
19-Mar-27	24.48	-	-	-	-	-
18-Jun-27	23.86	-	-	-	-	-
17-Sep-27	23.52	-	-	-	-	-
17-Dec-27	23.18	-	-	-	-	-
16-Jun-28	22.80	-	-	-	-	-
15-Dec-28	22.04	-	-	-	-	-
15-Jun-29	21.84	-	-	-	-	-
21-Dec-29	20.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.39	-	-	-	-	-
19-Sep-25	26.01	-	-	-	-	-
19-Dec-25	25.61	-	-	-	-	-
20-Mar-26	25.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.34	-	-	-	-	-

	Previous Close	0.33		23/05/25
	OBRASCON HUARTE Close	0.33		23/05/25

FUTURES OBRASCON HUARTE

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

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.33	-	-	-	-	-
18-Jul-25	0.33	-	-	-	-	-
15-Aug-25	0.34	-	-	-	-	-
19-Sep-25	0.34	-	-	-	-	-
19-Dec-25	0.34	-	-	-	-	-
20-Mar-26	0.34	-	-	-	-	-

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

	Previous Close	87.50		23/05/25
	PHARMA MAR Close	84.05		23/05/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	84.19	-	-	-	-	-
18-Jul-25	83.52	-	-	-	-	-
15-Aug-25	83.64	-	-	-	-	-
19-Sep-25	83.79	-	-	-	-	-
19-Dec-25	84.13	-	-	-	-	-
20-Mar-26	84.46	-	-	-	-	-
19-Jun-26	84.78	-	-	-	-	-
18-Sep-26	84.30	-	-	-	-	-
18-Dec-26	84.64	-	-	-	-	-
19-Mar-27	84.99	-	-	-	-	-
18-Jun-27	85.37	-	-	-	-	-
17-Sep-27	84.97	-	-	-	-	-
17-Dec-27	85.39	-	-	-	-	-
16-Jun-28	86.26	-	-	-	-	-
15-Dec-28	86.42	-	-	-	-	-
15-Jun-29	87.46	-	-	-	-	-
21-Dec-29	87.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	84.19	-	-	-	-	-
18-Jul-25	83.52	-	-	-	-	-
15-Aug-25	83.64	-	-	-	-	-
19-Sep-25	83.79	-	-	-	-	-
19-Dec-25	84.13	-	-	-	-	-
20-Mar-26	84.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	84.05	-	-	-	-	-

	Previous Close	2.74		23/05/25
	PROSEGUR Close	2.77		23/05/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.77	-	-	-	-	-

	Previous Close	16.70		23/05/25
	PUIG Close	16.29		23/05/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	15.94	-	-	-	-	31
18-Jul-25	15.97	-	-	-	-	-
15-Aug-25	15.99	-	-	-	-	-
19-Sep-25	16.02	-	-	-	-	-
19-Dec-25	16.08	-	-	-	-	-
20-Mar-26	16.14	-	-	-	-	-
19-Jun-26	15.81	-	-	-	-	-
18-Sep-26	15.87	-	-	-	-	-
18-Dec-26	15.93	-	-	-	-	-
19-Mar-27	16.00	-	-	-	-	-
18-Jun-27	15.63	-	-	-	-	-
17-Sep-27	15.70	-	-	-	-	-
17-Dec-27	15.78	-	-	-	-	-
16-Jun-28	15.46	-	-	-	-	-
15-Dec-28	15.64	-	-	-	-	-
15-Jun-29	15.29	-	-	-	-	-
21-Dec-29	15.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	15.94	-	-	-	-	-
18-Jul-25	15.97	-	-	-	-	-
15-Aug-25	15.99	-	-	-	-	-
19-Sep-25	16.02	-	-	-	-	-
19-Dec-25	16.08	-	-	-	-	-
20-Mar-26	16.14	-	-	-	-	-

	Previous Close	18.52		23/05/25
	REDEIA Close	18.57		23/05/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.60	-	-	-	-	26
18-Jul-25	18.03	-	-	-	-	-
15-Aug-25	18.06	-	-	-	-	-
19-Sep-25	18.09	-	-	-	-	-
19-Dec-25	18.16	-	-	-	-	-
20-Mar-26	18.01	-	-	-	-	-
19-Jun-26	18.08	-	-	-	-	-
18-Sep-26	17.57	-	-	-	-	-
18-Dec-26	17.64	-	-	-	-	-
19-Mar-27	17.49	-	-	-	-	-
18-Jun-27	17.57	-	-	-	-	-
17-Sep-27	17.07	-	-	-	-	-
17-Dec-27	17.15	-	-	-	-	-
16-Jun-28	17.11	-	-	-	-	-
15-Dec-28	16.72	-	-	-	-	-
15-Jun-29	16.70	-	-	-	-	-
21-Dec-29	16.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.60	-	-	-	-	-
18-Jul-25	18.03	-	-	-	-	-
15-Aug-25	18.06	-	-	-	-	-
19-Sep-25	18.09	-	-	-	-	-
19-Dec-25	18.16	-	-	-	-	-
20-Mar-26	18.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.57	-	-	-	-	-

	Previous Close	11.60		23/05/25
	REPSOL Close	11.50		23/05/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	11.50	-	-	-	-	-
30-May-25	11.50	-	-	-	-	-
06-Jun-25	11.50	-	-	-	-	-
13-Jun-25	11.51	-	-	-	-	-
20-Jun-25	11.51	11.62	11.62	11.62	50	4,419
18-Jul-25	11.03	-	-	-	-	-
15-Aug-25	11.05	-	-	-	-	-
19-Sep-25	11.07	-	-	-	-	25
19-Dec-25	11.11	-	-	-	-	10,000
20-Mar-26	10.65	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	-
18-Sep-26	10.28	-	-	-	-	-
18-Dec-26	10.32	-	-	-	-	-
19-Mar-27	9.93	-	-	-	-	-
18-Jun-27	9.98	-	-	-	-	-
17-Sep-27	9.58	-	-	-	-	-
17-Dec-27	9.63	-	-	-	-	-
16-Jun-28	9.32	-	-	-	-	-
15-Dec-28	8.99	-	-	-	-	-
15-Jun-29	8.67	-	-	-	-	-
21-Dec-29	8.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.51	-	-	-	-	-
18-Jul-25	11.03	-	-	-	-	-
15-Aug-25	11.05	-	-	-	-	-
19-Sep-25	11.07	-	-	-	-	-
19-Dec-25	11.11	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.50	-	-	-	-	-

	Previous Close	3.57		23/05/25
	SACYR Close	3.53		23/05/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.54	-	-	-	-	-
18-Jul-25	3.50	-	-	-	-	-
15-Aug-25	3.50	-	-	-	-	-
19-Sep-25	3.51	-	-	-	-	-
19-Dec-25	3.52	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-
19-Jun-26	3.48	-	-	-	-	-
18-Sep-26	3.41	-	-	-	-	-
18-Dec-26	3.43	-	-	-	-	-
19-Mar-27	3.37	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Sep-27	3.32	-	-	-	-	-
17-Dec-27	3.34	-	-	-	-	-
16-Jun-28	3.30	-	-	-	-	-
15-Dec-28	3.25	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
21-Dec-29	3.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.54	-	-	-	-	-
18-Jul-25	3.50	-	-	-	-	-
15-Aug-25	3.50	-	-	-	-	-
19-Sep-25	3.51	-	-	-	-	-
19-Dec-25	3.52	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.53	-	-	-	-	-

	Previous Close	7.07		23/05/25
	SANTANDER Close	6.97		23/05/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	6.97	-	-	-	-	-
30-May-25	6.97	-	-	-	-	-
06-Jun-25	6.98	-	-	-	-	-
13-Jun-25	6.98	-	-	-	-	-
20-Jun-25	6.98	6.80	7.05	6.80	51	136,102
18-Jul-25	6.99	-	-	-	-	-
15-Aug-25	7.00	-	-	-	-	-
19-Sep-25	7.02	-	-	-	-	70
19-Dec-25	6.91	-	-	-	-	-
20-Mar-26	6.94	-	-	-	-	-
19-Jun-26	6.84	-	-	-	-	-
18-Sep-26	6.86	-	-	-	-	-
18-Dec-26	6.76	-	-	-	-	-
19-Mar-27	6.79	-	-	-	-	-
18-Jun-27	6.68	-	-	-	-	-
17-Sep-27	6.72	-	-	-	-	-
17-Dec-27	6.62	-	-	-	-	-
16-Jun-28	6.55	-	-	-	-	-
15-Dec-28	6.49	-	-	-	-	-
15-Jun-29	6.45	-	-	-	-	-
21-Dec-29	6.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.98	-	-	-	-	1,397,400
18-Jul-25	6.99	-	-	-	-	-
15-Aug-25	7.00	-	-	-	-	-
19-Sep-25	7.02	-	-	-	-	-
19-Dec-25	6.91	-	-	-	-	-
20-Mar-26	6.94	-	-	-	-	-

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

	Previous Close	6.59		23/05/25
	SOLARIA Close	6.52		23/05/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.53	-	-	-	-	-
18-Jul-25	6.54	-	-	-	-	-
15-Aug-25	6.55	-	-	-	-	-
19-Sep-25	6.56	-	-	-	-	-
19-Dec-25	6.59	-	-	-	-	-
20-Mar-26	6.62	-	-	-	-	-
19-Jun-26	6.64	-	-	-	-	-
18-Sep-26	6.67	-	-	-	-	-
18-Dec-26	6.69	-	-	-	-	-
19-Mar-27	6.72	-	-	-	-	-
18-Jun-27	6.75	-	-	-	-	-
17-Sep-27	6.78	-	-	-	-	-
17-Dec-27	6.82	-	-	-	-	-
16-Jun-28	6.89	-	-	-	-	-
15-Dec-28	6.96	-	-	-	-	-
15-Jun-29	7.05	-	-	-	-	-
21-Dec-29	7.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.53	-	-	-	-	-
18-Jul-25	6.54	-	-	-	-	-
15-Aug-25	6.55	-	-	-	-	-
19-Sep-25	6.56	-	-	-	-	-
19-Dec-25	6.59	-	-	-	-	-
20-Mar-26	6.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.52	-	-	-	-	-

	Previous Close	17.99		23/05/25
	TECNICAS REUNIDAS Close	17.99		23/05/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.02	-	-	-	-	-
18-Jul-25	18.05	-	-	-	-	-
15-Aug-25	18.07	-	-	-	-	-
19-Sep-25	18.11	-	-	-	-	-
19-Dec-25	18.18	-	-	-	-	-
20-Mar-26	18.17	-	-	-	-	-
19-Jun-26	18.24	-	-	-	-	-
18-Sep-26	18.19	-	-	-	-	-
18-Dec-26	18.26	-	-	-	-	-
19-Mar-27	18.16	-	-	-	-	-
18-Jun-27	18.24	-	-	-	-	-
17-Sep-27	18.14	-	-	-	-	-
17-Dec-27	18.23	-	-	-	-	-
16-Jun-28	18.23	-	-	-	-	-
15-Dec-28	18.23	-	-	-	-	-
15-Jun-29	18.26	-	-	-	-	-
21-Dec-29	18.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.02	-	-	-	-	-
18-Jul-25	18.05	-	-	-	-	-
15-Aug-25	18.07	-	-	-	-	-
19-Sep-25	18.11	-	-	-	-	-
19-Dec-25	18.18	-	-	-	-	-
20-Mar-26	18.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.99	-	-	-	-	-

	Previous Close	4.61		23/05/25
	TELEFONICA Close	4.61		23/05/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	4.61	-	-	-	-	-
30-May-25	4.61	-	-	-	-	-
06-Jun-25	4.61	-	-	-	-	-
13-Jun-25	4.61	-	-	-	-	-
20-Jun-25	4.46	-	-	-	-	1,516
18-Jul-25	4.47	-	-	-	-	-
15-Aug-25	4.48	-	-	-	-	-
19-Sep-25	4.49	-	-	-	-	-
19-Dec-25	4.35	-	-	-	-	30,000
20-Mar-26	4.37	-	-	-	-	-
19-Jun-26	4.25	-	-	-	-	-
18-Sep-26	4.27	-	-	-	-	-
18-Dec-26	4.15	-	-	-	-	-
19-Mar-27	4.17	-	-	-	-	-
18-Jun-27	4.06	-	-	-	-	-
17-Sep-27	4.08	-	-	-	-	-
17-Dec-27	3.98	-	-	-	-	-
16-Jun-28	3.89	-	-	-	-	-
15-Dec-28	3.81	-	-	-	-	-
15-Jun-29	3.74	-	-	-	-	-
21-Dec-29	3.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	4.46	-	-	-	-	-
18-Jul-25	4.47	-	-	-	-	-
15-Aug-25	4.48	-	-	-	-	-
19-Sep-25	4.49	-	-	-	-	-
19-Dec-25	4.35	-	-	-	-	-
20-Mar-26	4.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.61	-	-	-	-	-

	Previous Close	1.93		23/05/25
	UNICAJA Close	1.89		23/05/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.89	-	-	-	-	-
18-Jul-25	1.90	-	-	-	-	-
15-Aug-25	1.90	-	-	-	-	-
19-Sep-25	1.90	-	-	-	-	-
19-Dec-25	1.85	-	-	-	-	-
20-Mar-26	1.86	-	-	-	-	-
19-Jun-26	1.80	-	-	-	-	-
18-Sep-26	1.80	-	-	-	-	-
18-Dec-26	1.75	-	-	-	-	-
19-Mar-27	1.76	-	-	-	-	-
18-Jun-27	1.69	-	-	-	-	-
17-Sep-27	1.70	-	-	-	-	-
17-Dec-27	1.65	-	-	-	-	-
16-Jun-28	1.59	-	-	-	-	-
15-Dec-28	1.61	-	-	-	-	-
15-Jun-29	1.49	-	-	-	-	-
21-Dec-29	1.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.89	-	-	-	-	-
18-Jul-25	1.90	-	-	-	-	-
15-Aug-25	1.90	-	-	-	-	-
19-Sep-25	1.90	-	-	-	-	-
19-Dec-25	1.85	-	-	-	-	-
20-Mar-26	1.86	-	-	-	-	-

	Previous Close	97.90		23/05/25
	VIDRALA Close	97.80		23/05/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	97.97	-	-	-	-	-
18-Jul-25	97.69	-	-	-	-	-
15-Aug-25	97.83	-	-	-	-	-
19-Sep-25	98.01	-	-	-	-	-
19-Dec-25	98.40	-	-	-	-	-
20-Mar-26	97.70	-	-	-	-	-
19-Jun-26	98.06	-	-	-	-	-
18-Sep-26	98.02	-	-	-	-	-
18-Dec-26	98.41	-	-	-	-	-
19-Mar-27	97.63	-	-	-	-	-
18-Jun-27	98.06	-	-	-	-	-
17-Sep-27	98.08	-	-	-	-	-
17-Dec-27	98.56	-	-	-	-	-
16-Jun-28	98.36	-	-	-	-	-
15-Dec-28	99.01	-	-	-	-	-
15-Jun-29	98.97	-	-	-	-	-
21-Dec-29	99.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	97.97	-	-	-	-	-
18-Jul-25	97.69	-	-	-	-	-
15-Aug-25	97.83	-	-	-	-	-
19-Sep-25	98.01	-	-	-	-	-
19-Dec-25	98.40	-	-	-	-	-
20-Mar-26	97.70	-	-	-	-	-

	Previous Close	63.30		23/05/25
	VISCOFAN Close	63.80		23/05/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	63.91	-	-	-	-	-
18-Jul-25	64.01	-	-	-	-	-
15-Aug-25	64.10	-	-	-	-	-
19-Sep-25	64.21	-	-	-	-	-
19-Dec-25	62.86	-	-	-	-	-
20-Mar-26	63.11	-	-	-	-	-
19-Jun-26	62.62	-	-	-	-	-
18-Sep-26	62.87	-	-	-	-	-
18-Dec-26	63.12	-	-	-	-	-
19-Mar-27	61.64	-	-	-	-	-
18-Jun-27	61.16	-	-	-	-	-
17-Sep-27	61.46	-	-	-	-	-
17-Dec-27	61.76	-	-	-	-	-
16-Jun-28	59.81	-	-	-	-	-
15-Dec-28	60.50	-	-	-	-	-
15-Jun-29	58.63	-	-	-	-	-
21-Dec-29	57.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	63.91	-	-	-	-	-
18-Jul-25	64.01	-	-	-	-	-
15-Aug-25	64.10	-	-	-	-	-
19-Sep-25	64.21	-	-	-	-	-
19-Dec-25	62.86	-	-	-	-	-
20-Mar-26	63.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.80	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		23/05/25
	BBVA DIV Close	0.410		23/05/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.4100	-	-	-	-	-
18-Jul-25	0.4100	-	-	-	-	-
15-Aug-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6700	-	-	-	-	100
17-Dec-27	0.6000	-	-	-	-	50
15-Dec-28	0.6200	-	-	-	-	-
21-Dec-29	0.6200	-	-	-	-	-

	Previous Close	-		23/05/25
	BBVA DIV25 Close	-		23/05/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.4100	-	-	-	-	-
18-Jul-25	0.4100	-	-	-	-	-
15-Aug-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6700	-	-	-	-	-
17-Dec-27	0.6000	-	-	-	-	-
15-Dec-28	0.6200	-	-	-	-	-
21-Dec-29	0.6200	-	-	-	-	-

	Previous Close	0.286		23/05/25
	CAIXABANK DIV Close	0.286		23/05/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		23/05/25
	CAIXABANK DIV25 Close	-		23/05/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		23/05/25
	GAS NATURAL DIV Close	0.600		23/05/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		23/05/25
	GAS NATURAL DIV25 Close	-		23/05/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		23/05/25
	IBERDROLA DIV Close	0.231		23/05/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		23/05/25
	IBERDROLA DIV25 Close	-		23/05/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		23/05/25
	INDITEX DIV Close	0.840		23/05/25

FUTURES INDITEX DIV

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

	Previous Close	-		23/05/25
	INDITEX DIV25 Close	-		23/05/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		23/05/25
	REPSOL DIV Close	0.475		23/05/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9570	-	-	-	-	100
17-Dec-27	0.8650	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		23/05/25
	REPSOL DIV25 Close	-		23/05/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9570	-	-	-	-	-
17-Dec-27	0.8650	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		23/05/25
	SANTANDER DIV Close	0.110		23/05/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1100	-	-	-	-	17,075
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2400	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2680	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		23/05/25
	SANTANDER DIV25 Close	-		23/05/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1100	-	-	-	-	4,067
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2400	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2680	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		23/05/25
	TELEFONICA DIV Close	-		23/05/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1500	-	-	-	-	-
18-Jul-25	0.1500	-	-	-	-	-
15-Aug-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2720	-	-	-	-	50
17-Dec-27	0.2480	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

	Previous Close	-		23/05/25
	TELEFONICA DIV25 Close	-		23/05/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1500	-	-	-	-	-
18-Jul-25	0.1500	-	-	-	-	-
15-Aug-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2720	-	-	-	-	-
17-Dec-27	0.2480	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		23/05/25
	MINI IBEX-35 Close	-		23/05/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 12,700	1,404.10	1,569.00	1,569.00	1,569.00	29.32	1.00	1	-
May-25 w4 12,750	1,354.10	1,179.00	1,179.00	1,179.00	28.99	1.00	2	-
May-25 w4 12,800	1,304.10	1,284.00	1,284.00	1,199.00	28.66	1.00	6	-
May-25 w4 13,350	754.10	919.00	949.00	919.00	25.01	1.00	6	-
May-25 w4 13,500	604.10	-	-	-	24.01	1.00	1	-
May-25 w4 13,650	454.10	-	-	-	23.02	1.00	1	-
May-25 w4 13,800	304.10	-	-	-	22.02	1.00	4	-
May-25 w4 13,850	254.10	-	-	-	21.69	1.00	1	-
May-25 w4 13,975	129.10	-	-	-	20.86	1.00	1	-
May-25 w4 14,000	104.10	331.00	331.00	303.00	20.69	1.00	4	-
May-25 w4 14,025	79.10	-	-	-	20.53	1.00	16	-
May-25 w4 14,050	54.10	-	-	-	20.36	1.00	2	-
May-25 w4 14,150	-	11.00	11.00	7.00	19.88	-	6	-
May-25 w4 14,200	-	12.00	12.00	12.00	19.76	-	2	-
May-25 w4 14,225	-	-	-	-	19.69	-	2	-
May-25 w4 14,250	-	-	-	-	19.63	-	7	-
May-25 w4 14,300	-	-	-	-	19.50	-	2	-
May-25 w4 14,325	-	-	-	-	19.44	-	1	-
May-25 w4 14,350	-	-	-	-	19.37	-	3	-
May-25 w4 14,375	-	-	-	-	19.31	-	5	-
May-25 w4 14,400	-	-	-	-	19.24	-	3	-
May-25 w4 14,475	-	-	-	-	19.05	-	1	-
May-25 w4 14,500	-	-	-	-	18.99	-	4	-
May-25 w4 14,525	-	-	-	-	18.93	-	1	-
May-25 w4 14,600	-	-	-	-	18.73	-	6	-
May-25 w5 13,100	989.00	-	-	-	23.47	0.99	-	7
May-25 w5 13,200	890.00	-	-	-	22.82	0.98	-	3
May-25 w5 13,300	792.00	-	-	-	22.17	0.97	-	2
May-25 w5 13,600	507.00	-	-	-	20.24	0.90	-	1
May-25 w5 13,950	219.00	-	-	-	17.98	0.66	-	1
May-25 w5 14,000	186.00	313.00	313.00	313.00	17.65	0.60	1	1
May-25 w5 14,100	127.00	170.00	170.00	170.00	17.06	0.49	1	1
May-25 w5 14,200	83.00	-	-	-	16.82	0.37	-	1
May-25 w5 14,250	66.00	-	-	-	16.70	0.31	-	2
May-25 w5 14,275	58.00	105.00	105.00	105.00	16.64	0.29	1	1
May-25 w5 14,300	51.00	-	-	-	16.58	0.26	-	1
May-25 w5 14,350	39.00	-	-	-	16.46	0.21	-	1
May-25 w5 14,375	34.00	94.00	94.00	94.00	16.40	0.19	1	1
May-25 w5 14,425	25.00	67.00	67.00	67.00	16.28	0.15	1	1
May-25 w5 14,500	15.00	28.00	28.00	28.00	16.10	0.10	1	3
May-25 w5 14,550	10.00	-	-	-	15.98	0.07	-	20
May-25 w5 14,650	5.00	-	-	-	15.74	0.04	-	12
May-25 w5 14,700	3.00	-	-	-	15.62	0.03	-	1
May-25 w5 14,750	2.00	-	-	-	15.51	0.02	-	5
Jun-25 w1 12,850	1,250.00	-	-	-	25.26	0.97	-	2
Jun-25 w1 13,300	819.00	-	-	-	22.41	0.91	-	1
Jun-25 w1 14,150	164.00	-	-	-	17.25	0.46	-	1
Jun-25 w1 14,200	142.00	-	-	-	17.13	0.42	-	1
Jun-25 w1 14,300	103.00	-	-	-	16.91	0.34	-	1
Jun-25 w1 14,400	72.00	-	-	-	16.68	0.26	-	1
Jun-25 w1 14,500	48.00	-	-	-	16.45	0.19	-	1
Jun-25 w1 14,850	8.00	-	-	-	15.64	0.05	-	1
Jun-25 w2 14,450	93.00	-	-	-	16.53	0.27	-	1
Jun-25 7,400	6,674.00	-	-	-	56.26	1.00	-	13
Jun-25 7,600	6,474.00	-	-	-	55.10	1.00	-	2
Jun-25 7,700	6,374.00	-	-	-	54.51	1.00	-	25
Jun-25 7,800	6,275.00	-	-	-	53.93	1.00	-	11
Jun-25 7,900	6,175.00	-	-	-	53.35	1.00	-	1
Jun-25 8,000	6,075.00	-	-	-	52.77	1.00	-	3
Jun-25 9,000	5,077.00	-	-	-	46.94	1.00	-	3
Jun-25 9,400	4,677.00	-	-	-	44.62	1.00	-	1
Jun-25 10,200	3,879.00	-	-	-	39.96	1.00	-	1
Jun-25 10,600	3,481.00	-	-	-	37.63	1.00	-	1
Jun-25 10,900	3,182.00	-	-	-	35.88	0.99	-	1
Jun-25 11,000	3,082.00	-	-	-	35.30	0.99	-	12
Jun-25 11,100	2,983.00	-	-	-	34.72	0.99	-	1
Jun-25 11,200	2,884.00	-	-	-	34.14	0.99	-	11
Jun-25 11,300	2,784.00	-	-	-	33.56	0.99	-	4
Jun-25 11,400	2,685.00	-	-	-	32.97	0.99	-	6
Jun-25 11,500	2,586.00	-	-	-	32.39	0.99	-	39
Jun-25 11,600	2,487.00	-	-	-	31.81	0.99	-	1
Jun-25 11,700	2,388.00	-	-	-	31.23	0.98	-	7
Jun-25 11,800	2,289.00	-	-	-	30.64	0.98	-	5
Jun-25 11,900	2,190.00	-	-	-	30.06	0.98	-	4
Jun-25 12,000	2,092.00	-	-	-	29.48	0.98	-	16
Jun-25 12,100	1,994.00	-	-	-	28.90	0.97	-	5
Jun-25 12,200	1,896.00	-	-	-	28.32	0.97	-	11
Jun-25 12,300	1,799.00	-	-	-	27.73	0.96	-	7
Jun-25 12,350	1,750.00	-	-	-	27.44	0.96	-	2
Jun-25 12,400	1,701.00	-	-	-	27.15	0.96	-	14
Jun-25 12,500	1,605.00	-	-	-	26.57	0.95	-	16
Jun-25 12,600	1,509.00	-	-	-	25.99	0.94	-	8
Jun-25 12,650	1,461.00	-	-	-	25.70	0.94	-	1
Jun-25 12,700	1,413.00	-	-	-	25.40	0.93	-	74
Jun-25 12,750	1,366.00	-	-	-	25.11	0.93	-	100
Jun-25 12,800	1,318.00	-	-	-	24.82	0.92	-	12
Jun-25 12,850	1,271.00	-	-	-	24.53	0.91	-	6
Jun-25 12,900	1,225.00	-	-	-	24.24	0.91	-	13
Jun-25 12,950	1,178.00	-	-	-	23.95	0.90	-	1
Jun-25 13,000	1,132.00	-	-	-	23.66	0.89	-	51
Jun-25 13,050	1,086.00	-	-	-	23.37	0.88	-	3
Jun-25 13,100	1,040.00	-	-	-	23.08	0.88	-	7
Jun-25 13,200	950.00	-	-	-	22.49	0.86	-	5
Jun-25 13,250	906.00	-	-	-	22.20	0.84	-	9
Jun-25 13,300	862.00	1,052.00	1,052.00	1,052.00	21.91	0.83	1	73
Jun-25 13,350	819.00	-	-	-	21.62	0.82	-	5
Jun-25 13,400	776.00	-	-	-	21.33	0.81	-	66
Jun-25 13,500	692.00	-	-	-	20.75	0.78	-	60
Jun-25 13,550	651.00	-	-	-	20.46	0.76	-	4
Jun-25 13,600	611.00	-	-	-	20.17	0.74	-	82
Jun-25 13,650	571.00	-	-	-	19.87	0.72	-	102
Jun-25 13,700	533.00	-	-	-	19.58	0.70	-	31
Jun-25 13,750	495.00	-	-	-	19.29	0.68	-	2
Jun-25 13,800	458.00	-	-	-	19.00	0.66	-	25
Jun-25 13,850	423.00	-	-	-	18.71	0.64	-	5
Jun-25 13,900	388.00	517.00	517.00	517.00	18.42	0.61	1	11
Jun-25 13,950	355.00	-	-	-	18.13	0.58	-	1
Jun-25 14,000	323.00	405.00	405.00	405.00	17.84	0.56	1	55
Jun-25 14,050	292.00	250.00	250.00	250.00	17.55	0.53	3	10
Jun-25 14,100	264.00	381.00	386.00	381.00	17.31	0.50	4	15
Jun-25 14,150	238.00	295.00	345.00	295.00	17.19	0.47	3	2
Jun-25 14,200	215.00	270.00	270.00	260.00	17.08	0.44	4	27
Jun-25 14,250	193.00	233.00	233.00	233.00	16.97	0.41	1	4
Jun-25 14,300	172.00	215.00	250.00	215.00	16.86	0.38	4	16
Jun-25 14,350	153.00	177.00	183.00	177.00	16.74	0.35	2	3
Jun-25 14,400	135.00	-	-	-	16.63	0.32	-	12
Jun-25 14,500	104.00	45.00	115.00	45.00	16.41	0.27	2	34
Jun-25 14,550	91.00	-	-	-	16.30	0.24	-	10
Jun-25 14,600	78.00	80.00	90.00	80.00	16.18	0.22	2	21
Jun-25 14,650	67.00	88.00	88.00	88.00	16.07	0.20	1	9
Jun-25 14,700	58.00	-	-	-	15.96	0.17	-	4
Jun-25 14,750	49.00	-	-	-	15.85	0.15	-	13
Jun-25 14,800	41.00	-	-	-	15.73	0.13	-	13
Jun-25 14,850	34.00	-	-	-	15.62	0.12	-	9
Jun-25 14,900	28.00	-	-	-	15.51	0.10	-	47
Jun-25 14,950	23.00	-	-	-	15.40	0.09	-	1
Jun-25 15,000	19.00	20.00	20.00	20.00	15.28	0.07	1	10
Jun-25 15,100	12.00	-	-	-	15.06	0.05	-	10
Jun-25 15,200	8.00	-	-	-	14.83	0.03	-	7
Jul-25 12,950	1,178.00	-	-	-	22.50	0.82	-	1
Jul-25 13,000	1,134.00	-	-	-	22.26	0.81	-	16
Jul-25 13,200	966.00	-	-	-	21.29	0.77	-	2
Jul-25 13,300	884.00	-	-	-	20.81	0.75	-	1
Jul-25 13,500	728.00	-	-	-	19.85	0.69	-	6
Jul-25 13,700	582.00	-	-	-	18.89	0.63	-	3
Jul-25 13,750	547.00	622.00	622.00	622.00	18.65	0.61	1	5
Jul-25 13,800	513.00	579.00	579.00	579.00	18.41	0.59	1	5
Jul-25 13,900	448.00	-	-	-	17.93	0.56	-	1
Jul-25 13,950	417.00	-	-	-	17.69	0.54	-	1
Jul-25 14,000	387.00	435.00	435.00	435.00	17.45	0.52	1	27
Jul-25 14,100	335.00	-	-	-	17.19	0.47	-	11
Jul-25 14,200	287.00	-	-	-	16.96	0.43	-	28
Jul-25 14,250	265.00	-	-	-	16.84	0.41	-	1
Jul-25 14,300	244.00	286.00	286.00	284.00	16.72	0.39	2	1
Jul-25 14,500	169.00	-	-	-	16.25	0.31	-	8
Jul-25 14,600	139.00	-	-	-	16.02	0.27	-	1
Jul-25 14,650	125.00	-	-	-	15.90	0.25	-	1
Jul-25 14,700	112.00	-	-	-	15.78	0.23	-	1
Jul-25 14,800	89.00	85.00	92.00	85.00	15.54	0.19	8	26
Jul-25 15,000	53.00	-	-	-	15.07	0.13	-	1
Jul-25 15,100	40.00	-	-	-	14.84	0.10	-	2
Aug-25 14,000	480.00	530.00	530.00	530.00	17.63	0.52	2	6
Aug-25 14,200	377.00	278.00	384.00	278.00	17.18	0.45	2	2
Aug-25 15,000	107.00	98.00	98.00	98.00	15.50	0.19	10	30
Sep-25 7,000	6,985.00	-	-	-	45.47	0.99	-	1
Sep-25 8,000	5,996.00	-	-	-	41.48	0.99	-	7
Sep-25 9,000	5,012.00	-	-	-	37.49	0.98	-	1
Sep-25 9,300	4,718.00	-	-	-	36.29	0.97	-	1
Sep-25 9,400	4,620.00	-	-	-	35.89	0.97	-	2
Sep-25 9,600	4,425.00	-	-	-	35.09	0.97	-	1
Sep-25 10,000	4,037.00	-	-	-	33.50	0.96	-	1
Sep-25 10,500	3,555.00	-	-	-	31.50	0.95	-	1
Sep-25 10,800	3,268.00	-	-	-	30.30	0.94	-	2
Sep-25 11,000	3,079.00	-	-	-	29.50	0.93	-	4
Sep-25 11,100	2,984.00	-	-	-	29.11	0.92	-	1
Sep-25 11,300	2,796.00	-	-	-	28.31	0.91	-	32
Sep-25 11,500	2,610.00	-	-	-	27.51	0.90	-	1
Sep-25 11,800	2,334.00	-	-	-	26.31	0.88	-	3
Sep-25 11,900	2,243.00	-	-	-	25.91	0.87	-	1
Sep-25 12,000	2,153.00	-	-	-	25.51	0.87	-	26
Sep-25 12,200	1,974.00	-	-	-	24.71	0.85	-	4
Sep-25 12,300	1,886.00	-	-	-	24.31	0.84	-	1
Sep-25 12,400	1,798.00	-	-	-	23.92	0.83	-	2
Sep-25 12,500	1,712.00	-	-	-	23.52	0.82	-	5
Sep-25 12,600	1,626.00	-	-	-	23.12	0.80	-	5
Sep-25 12,700	1,541.00	-	-	-	22.72	0.79	-	1
Sep-25 12,800	1,457.00	-	-	-	22.32	0.78	-	4
Sep-25 12,900	1,375.00	-	-	-	21.92	0.76	-	2
Sep-25 13,000	1,294.00	-	-	-	21.52	0.75	-	17
Sep-25 13,200	1,135.00	-	-	-	20.72	0.71	-	2
Sep-25 13,400	982.00	-	-	-	19.92	0.67	-	4
Sep-25 13,500	909.00	-	-	-	19.52	0.65	-	8
Sep-25 13,600	837.00	-	-	-	19.12	0.63	-	11
Sep-25 13,700	768.00	-	-	-	18.73	0.60	-	6
Sep-25 13,800	701.00	800.00	800.00	800.00	18.33	0.58	1	7
Sep-25 13,900	636.00	-	-	-	17.93	0.55	-	2
Sep-25 14,000	573.00	-	-	-	17.53	0.52	-	14
Sep-25 14,100	518.00	-	-	-	17.28	0.50	-	4
Sep-25 14,200	468.00	-	-	-	17.10	0.47	-	37
Sep-25 14,300	421.00	473.00	473.00	473.00	16.91	0.44	1	2
Sep-25 14,400	376.00	320.00	422.00	320.00	16.73	0.41	2	21
Sep-25 14,500	335.00	-	-	-	16.54	0.38	-	2
Sep-25 14,600	296.00	-	-	-	16.36	0.35	-	6
Sep-25 14,700	261.00	253.00	253.00	253.00	16.17	0.32	2	2
Sep-25 14,800	228.00	220.00	220.00	220.00	15.99	0.29	1	20
Sep-25 14,900	198.00	-	-	-	15.80	0.27	-	2
Sep-25 15,000	171.00	165.00	165.00	165.00	15.62	0.24	1	1
Sep-25 15,200	124.00	-	-	-	15.25	0.19	-	10
Sep-25 15,300	104.00	-	-	-	15.06	0.17	-	10
Sep-25 15,400	87.00	-	-	-	14.88	0.15	-	10
Sep-25 15,500	72.00	-	-	-	14.69	0.13	-	5
Dec-25 6,600	7,275.00	-	-	-	40.65	0.98	-	3
Dec-25 7,300	6,589.00	-	-	-	38.49	0.98	-	39
Dec-25 7,400	6,491.00	-	-	-	38.18	0.98	-	35
Dec-25 7,500	6,394.00	-	-	-	37.87	0.98	-	36
Dec-25 7,600	6,296.00	-	-	-	37.57	0.98	-	31
Dec-25 8,400	5,519.00	-	-	-	35.10	0.97	-	1
Dec-25 8,600	5,326.00	-	-	-	34.48	0.97	-	5,000
Dec-25 9,000	4,941.00	-	-	-	33.25	0.96	-	400
Dec-25 9,400	4,559.00	-	-	-	32.01	0.95	-	1
Dec-25 9,500	4,464.00	-	-	-	31.71	0.95	-	20
Dec-25 9,600	4,369.00	-	-	-	31.40	0.94	-	20
Dec-25 9,800	4,181.00	-	-	-	30.78	0.94	-	1
Dec-25 10,000	3,993.00	-	-	-	30.16	0.93	-	1
Dec-25 10,100	3,899.00	-	-	-	29.86	0.93	-	1
Dec-25 10,200	3,806.00	-	-	-	29.55	0.92	-	2
Dec-25 10,400	3,620.00	-	-	-	28.93	0.92	-	1
Dec-25 10,600	3,436.00	-	-	-	28.31	0.91	-	18,000
Dec-25 10,800	3,253.00	-	-	-	27.70	0.90	-	32
Dec-25 11,000	3,072.00	-	-	-	27.08	0.89	-	10,003
Dec-25 11,100	2,982.00	-	-	-	26.77	0.88	-	1,500
Dec-25 11,200	2,892.00	-	-	-	26.46	0.87	-	1,000
Dec-25 11,300	2,804.00	-	-	-	26.16	0.87	-	6,001
Dec-25 11,400	2,715.00	-	-	-	25.85	0.86	-	15,002
Dec-25 11,500	2,627.00	-	-	-	25.54	0.85	-	1,506
Dec-25 11,600	2,540.00	-	-	-	25.23	0.84	-	11,001
Dec-25 11,700	2,453.00	-	-	-	24.92	0.84	-	3
Dec-25 11,800	2,367.00	-	-	-	24.61	0.83	-	3,001
Dec-25 11,900	2,281.00	-	-	-	24.31	0.82	-	5,022
Dec-25 12,000	2,196.00	-	-	-	24.00	0.81	-	23
Dec-25 12,300	1,947.00	-	-	-	23.07	0.78	-	5
Dec-25 12,400	1,865.00	-	-	-	22.76	0.77	-	12
Dec-25 12,600	1,705.00	-	-	-	22.15	0.75	-	1
Dec-25 12,800	1,548.00	-	-	-	21.53	0.72	-	3
Dec-25 12,900	1,472.00	-	-	-	21.22	0.71	-	9
Dec-25 13,000	1,396.00	-	-	-	20.91	0.69	-	22
Dec-25 13,100	1,323.00	-	-	-	20.61	0.68	-	4
Dec-25 13,200	1,250.00	-	-	-	20.30	0.66	-	2
Dec-25 13,300	1,178.00	-	-	-	19.99	0.64	-	21
Dec-25 13,400	1,108.00	-	-	-	19.68	0.63	-	8
Dec-25 13,500	1,040.00	-	-	-	19.37	0.61	-	10
Dec-25 13,600	973.00	-	-	-	19.06	0.59	-	9
Dec-25 13,700	908.00	-	-	-	18.76	0.57	-	1
Dec-25 13,800	845.00	-	-	-	18.45	0.55	-	1
Dec-25 13,900	784.00	860.00	860.00	860.00	18.14	0.53	1	-
Dec-25 14,000	728.00	748.00	748.00	748.00	17.92	0.51	1	9
Dec-25 14,100	677.00	-	-	-	17.77	0.49	-	4
Dec-25 14,200	628.00	664.00	664.00	664.00	17.62	0.47	1	3
Dec-25 14,300	581.00	-	-	-	17.47	0.45	-	2
Dec-25 14,400	536.00	-	-	-	17.31	0.43	-	3
Dec-25 14,500	493.00	-	-	-	17.16	0.40	-	3
Dec-25 14,600	452.00	429.00	429.00	429.00	17.01	0.38	1	20
Dec-25 14,700	414.00	-	-	-	16.86	0.36	-	4
Dec-25 14,800	378.00	-	-	-	16.71	0.34	-	45
Dec-25 14,900	343.00	-	-	-	16.56	0.32	-	3
Dec-25 15,000	311.00	-	-	-	16.41	0.30	-	3
Dec-25 15,100	281.00	-	-	-	16.26	0.28	-	4
Dec-25 15,200	253.00	-	-	-	16.11	0.26	-	6
Dec-25 15,300	227.00	-	-	-	15.96	0.24	-	1
Dec-25 15,400	202.00	-	-	-	15.81	0.22	-	1
Dec-25 15,500	180.00	-	-	-	15.66	0.20	-	1
Dec-25 15,600	159.00	-	-	-	15.51	0.19	-	1
Dec-25 15,700	140.00	-	-	-	15.36	0.17	-	20
Mar-26 9,000	4,942.00	-	-	-	30.90	0.94	-	5
Mar-26 10,100	3,924.00	-	-	-	27.95	0.90	-	1
Mar-26 10,500	3,563.00	-	-	-	26.88	0.89	-	1
Mar-26 10,700	3,385.00	-	-	-	26.34	0.88	-	1
Mar-26 12,800	1,649.00	-	-	-	20.71	0.70	-	1
Mar-26 12,900	1,575.00	-	-	-	20.45	0.68	-	1
Mar-26 13,000	1,502.00	-	-	-	20.18	0.67	-	2
Mar-26 13,600	1,091.00	-	-	-	18.57	0.58	-	2
Mar-26 13,700	1,027.00	-	-	-	18.30	0.56	-	1
Mar-26 14,000	849.00	-	-	-	17.59	0.51	-	1
Mar-26 14,300	701.00	-	-	-	17.18	0.46	-	1
Mar-26 14,400	656.00	-	-	-	17.04	0.44	-	1
Mar-26 14,500	612.00	-	-	-	16.91	0.42	-	1
Mar-26 14,700	529.00	-	-	-	16.63	0.39	-	21
Mar-26 14,800	491.00	-	-	-	16.50	0.37	-	2
Mar-26 15,600	245.00	-	-	-	15.41	0.23	-	20
Jun-26 11,400	2,717.00	-	-	-	23.97	0.80	-	32
Jun-26 14,900	494.00	-	-	-	16.31	0.34	-	2
Sep-26 12,200	2,114.00	-	-	-	21.64	0.71	-	32
Dec-26 8,300	5,337.00	-	-	-	30.06	0.91	-	655
Dec-26 8,600	5,071.00	-	-	-	29.41	0.90	-	1,250
Dec-26 10,500	3,452.00	-	-	-	25.31	0.81	-	30
Dec-26 12,200	2,147.00	-	-	-	21.65	0.69	-	32
Dec-26 14,100	978.00	-	-	-	17.88	0.47	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 12,450	-	-	-	-	30.99	-	2	-
May-25 w4 12,600	-	-	-	-	29.99	-	1	-
May-25 w4 12,650	-	-	-	-	29.66	-	1	-
May-25 w4 12,900	-	-	-	-	28.00	-	1	-
May-25 w4 13,000	-	-	-	-	27.33	-	1	-
May-25 w4 13,150	-	-	-	-	26.34	-	2	-
May-25 w4 13,200	-	-	-	-	26.00	-	3	-
May-25 w4 13,250	-	-	-	-	25.67	-	3	-
May-25 w4 13,300	-	-	-	-	25.34	-	2	-
May-25 w4 13,325	-	-	-	-	25.17	-	4	-
May-25 w4 13,350	-	-	-	-	25.01	-	1	-
May-25 w4 13,400	-	-	-	-	24.68	-	2	-
May-25 w4 13,450	-	-	-	-	24.34	-	1	-
May-25 w4 13,475	-	-	-	-	24.18	-	3	-
May-25 w4 13,500	-	-	-	-	24.01	-	4	-
May-25 w4 13,550	-	-	-	-	23.68	-	9	-
May-25 w4 13,600	-	-	-	-	23.35	-	24	-
May-25 w4 13,625	-	-	-	-	23.18	-	1	-
May-25 w4 13,650	-	-	-	-	23.02	-	10	-
May-25 w4 13,675	-	-	-	-	22.85	-	1	-
May-25 w4 13,700	-	-	-	-	22.68	-	6	-
May-25 w4 13,725	-	-	-	-	22.52	-	5	-
May-25 w4 13,750	-	7.00	7.00	7.00	22.35	-	9	-
May-25 w4 13,775	-	-	-	-	22.19	-	6	-
May-25 w4 13,800	-	-	-	-	22.02	-	4	-
May-25 w4 13,850	-	-	-	-	21.69	-	14	-
May-25 w4 13,950	-	-	-	-	21.02	-	4	-
May-25 w4 13,975	-	-	-	-	20.86	-	9	-
May-25 w4 14,000	-	-	-	-	20.69	-	12	-
May-25 w4 14,025	-	-	-	-	20.53	-	5	-
May-25 w4 14,050	-	-	-	-	20.36	-	6	-
May-25 w4 14,075	-	-	-	-	20.19	-	1	-
May-25 w4 14,100	-	-	-	-	20.03	-	4	-
May-25 w4 14,125	20.90	-	-	-	19.95	-1.00	1	-
May-25 w4 14,150	45.90	-	-	-	19.88	-1.00	1	-
May-25 w4 14,200	95.90	15.00	15.00	6.00	19.76	-1.00	6	-
May-25 w4 14,225	120.90	14.00	14.00	12.00	19.69	-1.00	8	-
May-25 w4 14,250	145.90	78.00	78.00	78.00	19.63	-1.00	2	-
May-25 w4 14,275	170.90	-	-	-	19.56	-1.00	6	-
May-25 w4 14,300	195.90	25.00	25.00	25.00	19.50	-1.00	3	-
May-25 w4 14,325	220.90	-	-	-	19.44	-1.00	2	-
May-25 w4 14,350	245.90	50.00	50.00	50.00	19.37	-1.00	2	-
May-25 w4 14,400	295.90	-	-	-	19.24	-1.00	1	-
May-25 w5 12,800	-	-	-	-	25.40	-	-	1
May-25 w5 13,100	2.00	-	-	-	23.47	-0.01	-	1
May-25 w5 13,250	4.00	-	-	-	22.50	-0.02	-	2
May-25 w5 13,300	5.00	-	-	-	22.17	-0.03	-	2
May-25 w5 13,350	7.00	-	-	-	21.85	-0.04	-	2
May-25 w5 13,400	8.00	-	-	-	21.53	-0.05	-	6
May-25 w5 13,450	10.00	-	-	-	21.20	-0.06	-	12
May-25 w5 13,500	13.00	-	-	-	20.88	-0.07	-	8
May-25 w5 13,550	16.00	-	-	-	20.56	-0.09	-	6
May-25 w5 13,700	30.00	-	-	-	19.59	-0.15	-	6
May-25 w5 13,750	37.00	-	-	-	19.27	-0.18	-	1
May-25 w5 13,800	46.00	15.00	15.00	15.00	18.94	-0.21	1	3
May-25 w5 13,875	62.00	-	-	-	18.46	-0.27	-	10
May-25 w5 13,900	68.00	-	-	-	18.30	-0.30	-	1
May-25 w5 13,950	82.00	61.00	66.00	39.00	17.98	-0.34	5	8
May-25 w5 14,000	99.00	80.00	144.00	70.00	17.65	-0.40	14	13
May-25 w5 14,050	118.00	95.00	181.00	90.00	17.33	-0.45	3	4
May-25 w5 14,100	140.00	-	-	-	17.06	-0.51	-	2
May-25 w5 14,125	153.00	211.00	211.00	56.00	17.00	-0.54	2	3
May-25 w5 14,150	167.00	57.00	57.00	57.00	16.94	-0.57	1	3
May-25 w5 14,200	196.00	71.00	71.00	71.00	16.82	-0.63	1	2
May-25 w5 14,225	212.00	-	-	-	16.76	-0.66	-	1
May-25 w5 14,250	229.00	101.00	101.00	75.00	16.70	-0.68	11	15
May-25 w5 14,300	264.00	101.00	101.00	101.00	16.58	-0.74	1	2
May-25 w5 14,325	283.00	-	-	-	16.52	-0.76	-	1
May-25 w5 14,350	302.00	128.00	128.00	128.00	16.46	-0.79	1	2
Jun-25 w1 13,100	16.00	-	-	-	23.67	-0.06	-	5
Jun-25 w1 13,250	24.00	-	-	-	22.72	-0.08	-	2
Jun-25 w1 13,350	31.00	-	-	-	22.09	-0.10	-	2
Jun-25 w1 13,400	35.00	-	-	-	21.77	-0.12	-	1
Jun-25 w1 13,450	40.00	-	-	-	21.46	-0.13	-	6
Jun-25 w1 13,500	45.00	-	-	-	21.14	-0.15	-	2
Jun-25 w1 13,600	58.00	-	-	-	20.51	-0.18	-	1
Jun-25 w1 13,650	66.00	-	-	-	20.19	-0.21	-	2
Jun-25 w1 13,800	96.00	-	-	-	19.24	-0.28	-	7
Jun-25 w1 13,900	122.00	-	-	-	18.60	-0.35	-	2
Jun-25 w1 13,950	138.00	115.00	115.00	90.00	18.29	-0.38	4	5
Jun-25 w1 14,000	155.00	80.00	80.00	80.00	17.97	-0.42	1	2
Jun-25 w1 14,050	175.00	77.00	77.00	77.00	17.65	-0.46	1	1
Jun-25 w1 14,100	196.00	87.00	87.00	87.00	17.36	-0.50	1	3
Jun-25 w1 14,150	221.00	-	-	-	17.25	-0.54	-	1
Jun-25 w1 14,200	249.00	135.00	135.00	135.00	17.13	-0.58	1	1
Jun-25 w2 13,800	136.00	-	-	-	19.18	-0.31	-	1
Jun-25 w2 13,900	163.00	-	-	-	18.56	-0.37	-	1
Jun-25 w2 13,950	179.00	110.00	110.00	110.00	18.24	-0.40	1	1
Jun-25 w2 14,000	197.00	108.00	108.00	108.00	17.93	-0.43	1	1
Jun-25 w2 14,050	215.00	109.00	109.00	109.00	17.61	-0.46	1	1
Jun-25 w2 14,100	236.00	-	-	-	17.31	-0.49	-	1
Jun-25 6,600	-	-	-	-	60.77	-	-	1
Jun-25 7,000	-	-	-	-	58.44	-	-	501
Jun-25 7,700	-	-	-	-	54.36	-	-	3
Jun-25 8,000	-	-	-	-	52.62	-	-	2
Jun-25 8,100	-	-	-	-	52.03	-	-	3
Jun-25 8,400	-	-	-	-	50.29	-	-	1
Jun-25 8,500	-	-	-	-	49.71	-	-	1
Jun-25 9,000	-	-	-	-	46.79	-	-	6
Jun-25 9,100	-	-	-	-	46.21	-	-	32
Jun-25 9,200	-	-	-	-	45.63	-	-	17
Jun-25 9,300	-	-	-	-	45.05	-	-	9
Jun-25 9,400	-	-	-	-	44.47	-	-	15
Jun-25 9,500	-	-	-	-	43.88	-	-	6
Jun-25 9,600	-	-	-	-	43.30	-	-	7
Jun-25 9,700	-	-	-	-	42.72	-	-	3
Jun-25 9,800	-	-	-	-	42.14	-	-	8
Jun-25 9,900	-	-	-	-	41.56	-	-	25
Jun-25 10,000	1.00	-	-	-	40.97	-	-	525
Jun-25 10,100	1.00	-	-	-	40.39	-	-	25
Jun-25 10,200	1.00	-	-	-	39.81	-	-	17
Jun-25 10,300	1.00	-	-	-	39.23	-	-	16
Jun-25 10,400	1.00	-	-	-	38.64	-	-	19
Jun-25 10,500	1.00	-	-	-	38.06	-	-	17
Jun-25 10,600	1.00	-	-	-	37.48	-	-	22
Jun-25 10,700	1.00	-	-	-	36.90	-	-	11
Jun-25 10,800	2.00	-	-	-	36.32	-	-	12
Jun-25 10,900	2.00	-	-	-	35.73	-	-	20
Jun-25 11,000	2.00	-	-	-	35.15	-0.01	-	50
Jun-25 11,100	3.00	-	-	-	34.57	-0.01	-	7
Jun-25 11,200	3.00	-	-	-	33.99	-0.01	-	14
Jun-25 11,300	4.00	-	-	-	33.41	-0.01	-	12
Jun-25 11,400	4.00	-	-	-	32.82	-0.01	-	5
Jun-25 11,500	5.00	-	-	-	32.24	-0.01	-	71
Jun-25 11,600	5.00	-	-	-	31.66	-0.01	-	10
Jun-25 11,650	6.00	-	-	-	31.37	-0.01	-	3
Jun-25 11,700	6.00	-	-	-	31.08	-0.01	-	254
Jun-25 11,750	7.00	-	-	-	30.79	-0.02	-	70
Jun-25 11,800	7.00	-	-	-	30.49	-0.02	-	2,004
Jun-25 11,900	9.00	-	-	-	29.91	-0.02	-	281
Jun-25 12,000	10.00	-	-	-	29.33	-0.02	-	26
Jun-25 12,050	11.00	-	-	-	29.04	-0.02	-	1
Jun-25 12,100	12.00	-	-	-	28.75	-0.03	-	102
Jun-25 12,150	13.00	-	-	-	28.46	-0.03	-	2
Jun-25 12,200	14.00	15.00	15.00	12.00	28.17	-0.03	30	61
Jun-25 12,300	16.00	11.00	11.00	11.00	27.58	-0.04	1	5
Jun-25 12,350	17.00	-	-	-	27.29	-0.04	-	1
Jun-25 12,400	18.00	-	-	-	27.00	-0.04	-	6
Jun-25 12,500	22.00	-	-	-	26.42	-0.05	-	29
Jun-25 12,550	23.00	-	-	-	26.13	-0.05	-	6
Jun-25 12,600	25.00	22.00	27.00	22.00	25.84	-0.06	3	15
Jun-25 12,650	27.00	-	-	-	25.55	-0.06	-	3
Jun-25 12,700	29.00	20.00	20.00	20.00	25.25	-0.07	1	7
Jun-25 12,750	32.00	-	-	-	24.96	-0.07	-	6
Jun-25 12,800	34.00	15.00	15.00	15.00	24.67	-0.08	1	25
Jun-25 12,850	37.00	-	-	-	24.38	-0.08	-	2
Jun-25 12,900	40.00	-	-	-	24.09	-0.09	-	202
Jun-25 12,950	44.00	-	-	-	23.80	-0.10	-	18
Jun-25 13,000	47.00	-	-	-	23.51	-0.10	-	176
Jun-25 13,050	51.00	-	-	-	23.22	-0.11	-	2
Jun-25 13,100	56.00	-	-	-	22.93	-0.12	-	28
Jun-25 13,150	60.00	-	-	-	22.64	-0.13	-	1
Jun-25 13,200	65.00	-	-	-	22.34	-0.14	-	5
Jun-25 13,250	71.00	-	-	-	22.05	-0.15	-	2
Jun-25 13,300	77.00	73.00	73.00	73.00	21.76	-0.16	1	30
Jun-25 13,350	83.00	-	-	-	21.47	-0.18	-	11
Jun-25 13,400	90.00	45.00	45.00	45.00	21.18	-0.19	7	14
Jun-25 13,450	98.00	-	-	-	20.89	-0.21	-	4
Jun-25 13,500	106.00	99.00	99.00	49.00	20.60	-0.22	3	77
Jun-25 13,550	115.00	-	-	-	20.31	-0.24	-	1
Jun-25 13,600	124.00	99.00	99.00	99.00	20.02	-0.26	2	16
Jun-25 13,650	135.00	-	-	-	19.72	-0.27	-	7
Jun-25 13,700	146.00	99.00	151.00	69.00	19.43	-0.29	3	19
Jun-25 13,750	158.00	150.00	150.00	150.00	19.14	-0.32	4	7
Jun-25 13,800	171.00	85.00	85.00	85.00	18.85	-0.34	1	6
Jun-25 13,850	186.00	205.00	205.00	165.00	18.56	-0.36	4	5
Jun-25 13,900	201.00	125.00	125.00	99.00	18.27	-0.39	4	18
Jun-25 13,950	217.00	-	-	-	17.98	-0.41	-	3
Jun-25 14,000	235.00	250.00	261.00	127.00	17.69	-0.44	9	347
Jun-25 14,050	255.00	-	-	-	17.40	-0.47	-	2
Jun-25 14,100	276.00	172.00	172.00	172.00	17.16	-0.50	1	110
Jun-25 14,150	301.00	165.00	165.00	165.00	17.04	-0.53	1	-
Jun-25 14,200	327.00	360.00	360.00	192.00	16.93	-0.56	5	11
Jun-25 14,250	355.00	-	-	-	16.82	-0.59	-	8
Jun-25 14,300	384.00	-	-	-	16.71	-0.62	-	107
Jun-25 14,350	415.00	241.00	241.00	241.00	16.59	-0.65	1	2
Jun-25 14,400	447.00	-	-	-	16.48	-0.68	-	1
Jun-25 14,450	481.00	-	-	-	16.37	-0.70	-	1
Jun-25 14,500	516.00	525.00	525.00	525.00	16.26	-0.73	11	-
Jun-25 15,000	931.00	-	-	-	15.13	-0.93	-	28
Jul-25 11,700	30.00	-	-	-	27.95	-0.05	-	1
Jul-25 12,000	41.00	-	-	-	26.51	-0.06	-	7
Jul-25 12,250	54.00	-	-	-	25.31	-0.08	-	1
Jul-25 12,400	63.00	-	-	-	24.59	-0.10	-	2
Jul-25 12,500	71.00	-	-	-	24.11	-0.11	-	1
Jul-25 12,650	83.00	65.00	65.00	65.00	23.39	-0.12	1	1
Jul-25 12,700	88.00	-	-	-	23.15	-0.13	-	1
Jul-25 12,750	93.00	67.00	67.00	67.00	22.91	-0.14	1	2
Jul-25 12,800	98.00	99.00	99.00	73.00	22.67	-0.15	5	1
Jul-25 12,850	103.00	77.00	77.00	77.00	22.43	-0.15	1	1
Jul-25 12,900	109.00	-	-	-	22.19	-0.16	-	6
Jul-25 13,000	122.00	-	-	-	21.71	-0.18	-	58
Jul-25 13,050	128.00	-	-	-	21.46	-0.19	-	1
Jul-25 13,100	136.00	-	-	-	21.22	-0.20	-	15
Jul-25 13,150	143.00	-	-	-	20.98	-0.21	-	2
Jul-25 13,200	151.00	-	-	-	20.74	-0.22	-	1
Jul-25 13,300	169.00	-	-	-	20.26	-0.24	-	7
Jul-25 13,350	179.00	-	-	-	20.02	-0.26	-	4
Jul-25 13,400	189.00	-	-	-	19.78	-0.27	-	1
Jul-25 13,500	211.00	-	-	-	19.30	-0.30	-	5
Jul-25 13,550	223.00	-	-	-	19.06	-0.31	-	1
Jul-25 13,700	263.00	-	-	-	18.34	-0.36	-	4
Jul-25 13,800	294.00	187.00	187.00	187.00	17.86	-0.40	1	6
Jul-25 13,900	329.00	-	-	-	17.38	-0.44	-	1
Jul-25 14,000	367.00	260.00	260.00	247.00	16.90	-0.48	3	11
Jul-25 14,050	390.00	253.00	253.00	253.00	16.76	-0.50	1	1
Jul-25 14,100	414.00	-	-	-	16.64	-0.52	-	2
Jul-25 14,150	440.00	-	-	-	16.53	-0.55	-	2
Jul-25 14,200	467.00	-	-	-	16.41	-0.57	-	2
Jul-25 14,350	553.00	405.00	405.00	405.00	16.05	-0.63	1	1
Jul-25 14,400	584.00	-	-	-	15.94	-0.66	-	2
Jul-25 14,500	649.00	-	-	-	15.70	-0.70	-	2
Aug-25 13,300	235.00	-	-	-	19.62	-0.27	-	3
Aug-25 13,350	245.00	-	-	-	19.40	-0.29	-	2
Aug-25 13,400	257.00	-	-	-	19.18	-0.30	-	2
Aug-25 13,800	366.00	248.00	248.00	248.00	17.40	-0.41	1	1
Aug-25 14,000	437.00	320.00	320.00	320.00	16.51	-0.48	2	6
Aug-25 14,500	708.00	540.00	540.00	540.00	15.43	-0.66	1	3
Sep-25 6,400	1.00	-	-	-	46.65	-	-	1
Sep-25 6,600	2.00	-	-	-	45.85	-	-	2
Sep-25 6,900	2.00	-	-	-	44.65	-	-	1
Sep-25 8,000	6.00	-	-	-	40.26	-0.01	-	1
Sep-25 8,400	9.00	-	-	-	38.66	-0.01	-	1
Sep-25 8,500	9.00	-	-	-	38.27	-0.01	-	10
Sep-25 8,600	10.00	-	-	-	37.87	-0.01	-	2
Sep-25 8,700	11.00	-	-	-	37.47	-0.01	-	7
Sep-25 8,800	12.00	-	-	-	37.07	-0.01	-	7
Sep-25 8,900	13.00	-	-	-	36.67	-0.01	-	12
Sep-25 9,000	14.00	-	-	-	36.27	-0.01	-	13
Sep-25 9,100	15.00	-	-	-	35.87	-0.01	-	5
Sep-25 9,200	16.00	-	-	-	35.47	-0.01	-	5
Sep-25 9,300	17.00	-	-	-	35.07	-0.02	-	2
Sep-25 9,400	19.00	-	-	-	34.67	-0.02	-	3
Sep-25 9,500	20.00	-	-	-	34.27	-0.02	-	5
Sep-25 9,700	23.00	-	-	-	33.47	-0.02	-	5
Sep-25 9,800	25.00	-	-	-	33.08	-0.02	-	5
Sep-25 9,900	27.00	-	-	-	32.68	-0.03	-	27
Sep-25 10,000	29.00	-	-	-	32.28	-0.03	-	7
Sep-25 10,100	31.00	-	-	-	31.88	-0.03	-	7
Sep-25 10,200	34.00	-	-	-	31.48	-0.03	-	6
Sep-25 10,300	36.00	-	-	-	31.08	-0.03	-	11
Sep-25 10,400	39.00	-	-	-	30.68	-0.04	-	18
Sep-25 10,500	42.00	-	-	-	30.28	-0.04	-	7
Sep-25 10,600	45.00	-	-	-	29.88	-0.04	-	11
Sep-25 10,700	48.00	-	-	-	29.48	-0.05	-	16
Sep-25 10,800	52.00	-	-	-	29.08	-0.05	-	5
Sep-25 10,900	55.00	-	-	-	28.68	-0.05	-	10
Sep-25 11,000	59.00	-	-	-	28.28	-0.06	-	101
Sep-25 11,100	64.00	-	-	-	27.89	-0.06	-	100
Sep-25 11,200	68.00	-	-	-	27.49	-0.07	-	10
Sep-25 11,300	73.00	-	-	-	27.09	-0.07	-	3
Sep-25 11,500	84.00	-	-	-	26.29	-0.08	-	2
Sep-25 11,600	90.00	-	-	-	25.89	-0.09	-	2
Sep-25 11,700	97.00	-	-	-	25.49	-0.09	-	4
Sep-25 11,900	111.00	-	-	-	24.69	-0.11	-	22
Sep-25 12,000	119.00	-	-	-	24.29	-0.12	-	62
Sep-25 12,100	128.00	-	-	-	23.89	-0.13	-	1
Sep-25 12,200	137.00	-	-	-	23.49	-0.13	-	6
Sep-25 12,300	147.00	-	-	-	23.09	-0.14	-	5
Sep-25 12,400	158.00	-	-	-	22.70	-0.16	-	5
Sep-25 12,500	170.00	-	-	-	22.30	-0.17	-	6
Sep-25 12,600	182.00	-	-	-	21.90	-0.18	-	3
Sep-25 12,700	196.00	-	-	-	21.50	-0.19	-	7
Sep-25 12,800	210.00	-	-	-	21.10	-0.21	-	8
Sep-25 12,900	226.00	-	-	-	20.70	-0.22	-	3
Sep-25 13,000	243.00	-	-	-	20.30	-0.24	-	26
Sep-25 13,100	261.00	-	-	-	19.90	-0.25	-	1
Sep-25 13,200	280.00	-	-	-	19.50	-0.27	-	5
Sep-25 13,300	302.00	225.00	225.00	225.00	19.10	-0.29	2	2
Sep-25 13,400	325.00	-	-	-	18.70	-0.31	-	1
Sep-25 13,500	349.00	-	-	-	18.30	-0.34	-	5
Sep-25 13,600	376.00	-	-	-	17.90	-0.36	-	1
Sep-25 13,700	406.00	-	-	-	17.51	-0.39	-	4
Sep-25 13,800	437.00	-	-	-	17.11	-0.41	-	2
Sep-25 13,900	471.00	-	-	-	16.71	-0.44	-	1
Sep-25 14,000	508.00	-	-	-	16.31	-0.47	-	78
Sep-25 14,200	601.00	-	-	-	15.88	-0.53	-	2
Sep-25 14,300	653.00	-	-	-	15.69	-0.56	-	21
Sep-25 14,400	709.00	-	-	-	15.51	-0.59	-	3
Sep-25 14,500	768.00	-	-	-	15.32	-0.63	-	2
Dec-25 6,500	5.00	-	-	-	39.38	-	-	1
Dec-25 6,600	5.00	-	-	-	39.07	-	-	2
Dec-25 6,900	7.00	-	-	-	38.14	-0.01	-	1
Dec-25 7,000	8.00	-	-	-	37.84	-0.01	-	711
Dec-25 7,400	11.00	-	-	-	36.60	-0.01	-	2
Dec-25 7,600	13.00	-	-	-	35.99	-0.01	-	2
Dec-25 7,900	17.00	-	-	-	35.06	-0.01	-	4
Dec-25 8,000	18.00	-	-	-	34.75	-0.01	-	10
Dec-25 8,100	19.00	-	-	-	34.44	-0.01	-	1
Dec-25 8,300	23.00	-	-	-	33.83	-0.02	-	5
Dec-25 8,600	28.00	-	-	-	32.90	-0.02	-	5,002
Dec-25 8,700	30.00	-	-	-	32.59	-0.02	-	1
Dec-25 8,900	35.00	-	-	-	31.98	-0.02	-	2
Dec-25 9,000	37.00	-	-	-	31.67	-0.03	-	503
Dec-25 9,100	40.00	-	-	-	31.36	-0.03	-	1
Dec-25 9,400	48.00	-	-	-	30.43	-0.03	-	1
Dec-25 9,500	51.00	-	-	-	30.13	-0.04	-	9
Dec-25 9,600	55.00	-	-	-	29.82	-0.04	-	2
Dec-25 9,900	66.00	-	-	-	28.89	-0.05	-	1
Dec-25 10,000	70.00	-	-	-	28.58	-0.05	-	6
Dec-25 10,100	75.00	-	-	-	28.28	-0.05	-	1
Dec-25 10,200	80.00	-	-	-	27.97	-0.06	-	2
Dec-25 10,500	96.00	-	-	-	27.04	-0.07	-	12
Dec-25 10,600	102.00	-	-	-	26.73	-0.07	-	18,000
Dec-25 10,800	114.00	-	-	-	26.12	-0.08	-	32
Dec-25 10,900	121.00	-	-	-	25.81	-0.09	-	1
Dec-25 11,000	129.00	-	-	-	25.50	-0.09	-	10,010
Dec-25 11,100	136.00	-	-	-	25.19	-0.10	-	1,500
Dec-25 11,200	145.00	-	-	-	24.88	-0.10	-	1,000
Dec-25 11,300	153.00	-	-	-	24.58	-0.11	-	6,001
Dec-25 11,400	162.00	-	-	-	24.27	-0.12	-	15,002
Dec-25 11,500	172.00	-	-	-	23.96	-0.12	-	1,504
Dec-25 11,600	182.00	-	-	-	23.65	-0.13	-	11,001
Dec-25 11,700	193.00	-	-	-	23.34	-0.14	-	1
Dec-25 11,800	204.00	-	-	-	23.03	-0.15	-	3,006
Dec-25 11,900	216.00	-	-	-	22.73	-0.16	-	5,001
Dec-25 12,000	229.00	-	-	-	22.42	-0.17	-	16
Dec-25 12,100	242.00	-	-	-	22.11	-0.18	-	159
Dec-25 12,200	257.00	-	-	-	21.80	-0.19	-	356
Dec-25 12,300	272.00	-	-	-	21.49	-0.20	-	1
Dec-25 12,500	304.00	-	-	-	20.88	-0.22	-	10
Dec-25 12,700	341.00	-	-	-	20.26	-0.25	-	102
Dec-25 13,000	404.00	-	-	-	19.33	-0.29	-	2,024
Dec-25 13,100	427.00	-	-	-	19.03	-0.30	-	2
Dec-25 13,200	452.00	-	-	-	18.72	-0.32	-	3
Dec-25 13,300	479.00	-	-	-	18.41	-0.34	-	3
Dec-25 13,400	506.00	-	-	-	18.10	-0.36	-	2
Dec-25 13,500	536.00	-	-	-	17.79	-0.38	-	12
Dec-25 13,600	567.00	-	-	-	17.48	-0.40	-	2
Dec-25 13,700	601.00	-	-	-	17.18	-0.42	-	3
Dec-25 13,800	636.00	-	-	-	16.87	-0.44	-	1
Dec-25 14,000	716.00	-	-	-	16.34	-0.48	-	3
Dec-25 14,200	814.00	-	-	-	16.04	-0.53	-	1
Dec-25 14,300	866.00	715.00	715.00	715.00	15.89	-0.55	1	3
Dec-25 14,600	1,037.00	-	-	-	15.43	-0.62	-	1
Dec-25 14,700	1,099.00	-	-	-	15.28	-0.65	-	2
Dec-25 15,000	1,298.00	-	-	-	14.83	-0.71	-	1
Mar-26 8,000	34.00	-	-	-	32.01	-0.02	-	4
Mar-26 8,500	47.00	-	-	-	30.67	-0.03	-	6
Mar-26 9,900	107.00	-	-	-	26.91	-0.06	-	1
Mar-26 10,000	113.00	-	-	-	26.65	-0.07	-	6
Mar-26 10,200	125.00	-	-	-	26.11	-0.08	-	1
Mar-26 10,700	163.00	-	-	-	24.77	-0.10	-	2
Mar-26 11,600	258.00	168.00	168.00	168.00	22.36	-0.16	1	2
Mar-26 11,800	285.00	-	-	-	21.82	-0.17	-	3
Mar-26 12,000	315.00	-	-	-	21.29	-0.19	-	1
Mar-26 12,500	403.00	-	-	-	19.95	-0.24	-	1
Mar-26 12,900	490.00	-	-	-	18.88	-0.29	-	20
Mar-26 13,000	514.00	-	-	-	18.61	-0.31	-	1
Mar-26 13,200	566.00	-	-	-	18.07	-0.34	-	2
Mar-26 13,500	655.00	-	-	-	17.27	-0.38	-	1
Mar-26 14,000	838.00	-	-	-	16.02	-0.48	-	2
Mar-26 15,000	1,400.00	-	-	-	14.65	-0.68	-	8
Mar-26 15,200	1,536.00	-	-	-	14.38	-0.71	-	3
Mar-26 15,300	1,607.00	-	-	-	14.24	-0.73	-	2
Mar-26 15,400	1,680.00	-	-	-	14.11	-0.75	-	2
Mar-26 15,500	1,754.00	-	-	-	13.97	-0.77	-	2
Mar-26 15,700	1,908.00	-	-	-	13.70	-0.80	-	1
Jun-26 8,000	55.00	-	-	-	30.30	-0.03	-	300
Jun-26 9,500	127.00	-	-	-	26.60	-0.07	-	350
Jun-26 10,200	180.00	-	-	-	24.87	-0.10	-	1
Jun-26 11,300	302.00	-	-	-	22.15	-0.16	-	32
Jun-26 11,400	317.00	-	-	-	21.91	-0.17	-	32
Jun-26 11,500	331.00	-	-	-	21.66	-0.18	-	32
Jun-26 11,600	346.00	-	-	-	21.41	-0.19	-	32
Dec-26 8,600	142.00	-	-	-	26.93	-0.06	-	1,250
Dec-26 11,300	454.00	-	-	-	21.11	-0.20	-	1
Dec-26 13,000	858.00	-	-	-	17.44	-0.37	-	1

STOCK OPTIONS

	Previous Close	134.90		23/05/25
	ACCIONA Close	134.70		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 120.00	15.30	-	-	-	30.12	0.93	-	1
Jun-25 125.00	10.89	-	-	-	29.03	0.84	-	2
Jun-25 135.00	3.99	-	-	-	26.88	0.51	-	10
Jun-25 140.00	1.97	-	-	-	26.26	0.32	-	1
Jun-25 145.00	0.83	-	-	-	25.65	0.17	-	2
Jun-25 150.00	0.28	0.35	0.35	0.35	25.03	0.07	2	4
Aug-25 125.00	12.23	-	-	-	30.16	0.76	-	1
Aug-25 130.00	8.73	-	-	-	29.11	0.65	-	2
Sep-25 105.00	30.15	-	-	-	33.72	0.97	-	1
Sep-25 110.00	25.38	-	-	-	32.74	0.94	-	125
Sep-25 115.00	20.86	-	-	-	31.76	0.89	-	1
Sep-25 125.00	12.84	-	-	-	29.81	0.73	-	6
Sep-25 135.00	6.71	-	-	-	27.88	0.50	-	2
Sep-25 145.00	3.18	-	-	-	26.94	0.29	-	5
Dec-25 115.00	21.62	-	-	-	30.15	0.83	-	1
Dec-25 125.00	14.47	-	-	-	28.59	0.66	-	9
Dec-25 130.00	11.43	-	-	-	27.81	0.57	-	2
Dec-25 135.00	8.97	-	-	-	27.06	0.49	-	2
Dec-25 140.00	7.01	-	-	-	26.74	0.41	-	4
Dec-25 145.00	5.30	-	-	-	26.42	0.34	-	5
Mar-26 120.00	19.12	-	-	-	28.04	0.71	-	3
Mar-26 125.00	16.11	-	-	-	27.44	0.64	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.00	-	-	-	-	37.99	-	-	26
Jun-25 94.00	-	-	-	-	35.37	-	-	1
Jun-25 98.00	-	-	-	-	34.50	-	-	10
Jun-25 105.00	0.01	-	-	-	32.98	-	-	5
Jun-25 110.00	0.04	-	-	-	31.89	-0.01	-	3
Jun-25 115.00	0.13	-	-	-	30.80	-0.03	-	5
Jun-25 120.00	0.37	-	-	-	29.71	-0.07	-	2
Jun-25 125.00	0.94	1.03	1.03	1.03	28.62	-0.16	1	1
Jul-25 110.00	0.56	-	-	-	30.65	-0.08	-	3
Sep-25 82.00	0.07	-	-	-	35.00	-0.01	-	188
Sep-25 94.00	0.33	-	-	-	32.66	-0.03	-	5
Sep-25 100.00	0.64	-	-	-	31.48	-0.06	-	5
Sep-25 115.00	2.60	-	-	-	28.55	-0.20	-	1
Sep-25 120.00	3.82	-	-	-	27.57	-0.28	-	5
Dec-25 82.00	0.33	-	-	-	33.20	-0.02	-	230
Dec-25 100.00	1.59	-	-	-	30.39	-0.10	-	1
Dec-25 105.00	2.31	-	-	-	29.61	-0.14	-	1
Dec-25 115.00	4.37	-	-	-	28.05	-0.24	-	2
Dec-25 130.00	9.78	-	-	-	25.71	-0.46	-	4
Mar-26 82.00	0.60	-	-	-	31.23	-0.04	-	47

	Previous Close	17.71		23/05/25
	ACCIONA ENERGIA Close	17.85		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	0.48	-	-	-	29.08	0.48	-	10
Jun-25 18.50	0.29	-	-	-	29.07	0.34	-	20
Jun-25 19.00	0.16	-	-	-	29.05	0.22	-	19

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	-	-	-	-	33.41	-0.01	-	1
Jun-25 14.50	0.01	-	-	-	32.92	-0.02	-	25
Jun-25 15.00	0.03	-	-	-	32.44	-0.04	-	1
Jun-25 16.50	0.23	-	-	-	30.98	-0.25	-	3
Jun-25 17.00	0.39	-	-	-	30.50	-0.37	-	1
Jun-25 18.50	1.27	-	-	-	29.65	-0.75	-	2
Jun-25 22.00	4.56	-	-	-	29.52	-1.00	-	4
Jul-25 13.50	0.02	-	-	-	34.14	-0.02	-	5
Sep-25 15.50	0.46	-	-	-	32.09	-0.23	-	10
Sep-25 18.50	1.78	-	-	-	29.67	-0.60	-	1
Mar-26 21.00	4.12	-	-	-	28.66	-0.72	-	15

	Previous Close	10.50		23/05/25
	ACERINOX Close	10.38		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	1.90	-	-	-	30.16	0.99	-	1
Jun-25 8.75	1.65	-	-	-	29.37	0.98	-	5
Jun-25 9.25	1.17	-	-	-	27.80	0.94	-	10
Jun-25 9.50	0.94	-	-	-	27.01	0.89	-	11
Jun-25 9.75	0.72	-	-	-	26.22	0.82	-	5
Jun-25 10.00	0.53	-	-	-	25.44	0.72	-	114
Jun-25 10.50	0.23	-	-	-	24.07	0.46	-	139
Jun-25 11.00	0.07	-	-	-	23.36	0.20	-	16
Jun-25 11.50	0.02	-	-	-	22.66	0.06	-	35
Jun-25 12.00	-	-	-	-	21.95	0.01	-	2
Jun-25 12.50	-	-	-	-	21.24	-	-	1
Jun-25 13.50	-	-	-	-	19.83	-	-	3
Jul-25 9.25	1.22	-	-	-	27.76	0.88	-	2
Jul-25 11.00	0.15	-	-	-	23.34	0.28	-	1
Jul-25 11.50	0.06	-	-	-	22.65	0.13	-	1
Sep-25 9.50	1.07	-	-	-	27.12	0.78	-	2
Sep-25 9.75	0.88	-	-	-	26.39	0.71	-	25
Sep-25 10.00	0.71	-	-	-	25.66	0.64	-	155
Sep-25 10.50	0.43	-	-	-	24.40	0.47	-	9
Sep-25 11.00	0.25	-	-	-	23.77	0.32	-	11
Sep-25 11.50	0.13	-	-	-	23.15	0.20	-	1
Sep-25 12.00	0.06	-	-	-	22.52	0.11	-	4
Dec-25 9.00	1.59	-	-	-	28.99	0.80	-	2
Dec-25 9.50	1.21	-	-	-	27.64	0.70	-	25
Dec-25 9.75	1.05	-	-	-	26.97	0.65	-	25
Dec-25 10.00	0.90	-	-	-	26.30	0.59	-	2
Dec-25 10.50	0.64	-	-	-	25.13	0.48	-	11
Dec-25 11.50	0.30	-	-	-	23.98	0.28	-	3
Dec-25 12.00	0.19	-	-	-	23.40	0.20	-	50
Dec-25 12.50	0.11	-	-	-	22.82	0.14	-	1
Dec-25 14.00	0.02	-	-	-	21.09	0.03	-	45
Mar-26 8.75	1.84	-	-	-	30.32	0.80	-	30
Mar-26 10.00	1.00	-	-	-	27.11	0.58	-	3
Mar-26 10.50	0.74	-	-	-	26.00	0.49	-	41
Mar-26 11.00	0.55	-	-	-	25.45	0.40	-	1
Jun-26 11.50	0.55	-	-	-	26.51	0.35	-	25
Jun-26 12.00	0.41	-	-	-	25.96	0.29	-	1
Jun-26 12.50	0.31	-	-	-	25.42	0.23	-	25
Dec-26 9.00	1.91	-	-	-	32.26	0.70	-	50
Dec-26 9.25	1.75	-	-	-	31.76	0.66	-	3
Dec-26 9.50	1.61	-	-	-	31.25	0.63	-	7
Dec-26 9.75	1.48	-	-	-	30.74	0.60	-	2
Jun-27 9.00	1.97	-	-	-	32.49	0.69	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	35.51	-	-	1
Jun-25 7.75	-	-	-	-	31.58	-	-	1
Jun-25 8.25	-	-	-	-	30.00	-	-	43
Jun-25 8.75	-	-	-	-	28.43	-0.01	-	40
Jun-25 9.00	0.01	-	-	-	27.64	-0.03	-	93
Jun-25 9.25	0.02	-	-	-	26.86	-0.05	-	13
Jun-25 9.50	0.04	-	-	-	26.07	-0.10	-	18
Jun-25 9.75	0.07	-	-	-	25.28	-0.17	-	417
Jun-25 10.00	0.12	-	-	-	24.50	-0.27	-	22
Jun-25 10.50	0.33	-	-	-	23.13	-0.55	-	14
Jun-25 11.00	0.67	-	-	-	22.42	-0.82	-	3
Jul-25 9.75	0.25	-	-	-	25.60	-0.34	-	2
Jul-25 10.00	0.34	-	-	-	24.82	-0.44	-	1
Jul-25 11.00	0.98	-	-	-	22.76	-0.82	-	2
Sep-25 8.25	0.09	-	-	-	29.83	-0.10	-	15
Sep-25 8.50	0.12	-	-	-	29.10	-0.13	-	104
Sep-25 8.75	0.15	-	-	-	28.37	-0.16	-	40
Sep-25 9.00	0.20	-	-	-	27.64	-0.21	-	10
Sep-25 9.25	0.25	-	-	-	26.91	-0.25	-	261
Sep-25 9.50	0.33	-	-	-	26.18	-0.31	-	121
Sep-25 10.00	0.51	0.42	0.42	0.42	24.72	-0.44	5	64
Sep-25 10.50	0.76	-	-	-	23.46	-0.59	-	20
Sep-25 11.00	1.10	-	-	-	22.83	-0.72	-	3
Sep-25 13.50	3.39	-	-	-	19.70	-1.00	-	1
Dec-25 8.00	0.15	-	-	-	29.51	-0.12	-	1
Dec-25 8.50	0.22	-	-	-	28.16	-0.17	-	37
Dec-25 9.00	0.33	-	-	-	26.81	-0.24	-	46
Dec-25 9.25	0.40	-	-	-	26.14	-0.29	-	3
Dec-25 11.00	1.21	-	-	-	22.37	-0.66	-	27
Mar-26 7.00	0.12	-	-	-	30.60	-0.08	-	150
Mar-26 7.25	0.15	-	-	-	29.96	-0.10	-	150
Mar-26 7.50	0.18	-	-	-	29.32	-0.12	-	150
Mar-26 7.75	0.21	-	-	-	28.68	-0.14	-	150
Mar-26 8.50	0.36	-	-	-	26.75	-0.23	-	10
Mar-26 8.75	0.43	-	-	-	26.11	-0.27	-	1
Mar-26 9.00	0.50	-	-	-	25.47	-0.30	-	30
Mar-26 9.25	0.58	-	-	-	24.82	-0.35	-	23
Mar-26 9.75	0.77	-	-	-	23.54	-0.44	-	4
Dec-26 11.00	1.79	-	-	-	19.41	-0.67	-	1
Mar-27 8.00	0.54	-	-	-	23.63	-0.26	-	2
Jun-27 8.75	0.79	-	-	-	21.22	-0.35	-	1

	Previous Close	60.30		23/05/25
	ACS Close	59.75		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.00	25.81	-	-	-	41.09	1.00	-	1
Jun-25 37.00	22.81	-	-	-	38.76	1.00	-	30
Jun-25 40.00	19.82	-	-	-	36.44	1.00	-	3
Jun-25 42.00	17.82	-	-	-	34.88	1.00	-	25
Jun-25 43.00	16.82	-	-	-	34.11	1.00	-	25
Jun-25 45.00	14.83	-	-	-	32.56	1.00	-	1
Jun-25 46.00	13.83	-	-	-	31.78	1.00	-	50
Jun-25 48.00	11.84	-	-	-	30.23	1.00	-	1
Jun-25 50.00	9.85	-	-	-	28.68	0.99	-	1
Jun-25 54.00	5.97	-	-	-	25.58	0.93	-	25
Jun-25 56.00	4.18	-	-	-	24.03	0.85	-	27
Jun-25 58.00	2.58	2.28	2.28	2.28	22.48	0.70	1	1
Jun-25 60.00	1.33	1.60	1.60	1.60	21.09	0.50	2	2
Jun-25 62.00	0.59	0.80	0.80	0.80	20.83	0.28	2	2
Jun-25 64.00	0.21	0.24	0.24	0.24	20.57	0.13	2	4
Jul-25 58.00	2.89	-	-	-	22.44	0.68	-	25
Jul-25 60.00	1.66	-	-	-	21.05	0.50	-	2
Sep-25 36.00	23.83	-	-	-	39.72	1.00	-	25
Sep-25 45.00	14.89	-	-	-	33.29	0.99	-	1
Sep-25 46.00	13.91	-	-	-	32.58	0.98	-	51
Sep-25 47.00	12.94	-	-	-	31.86	0.97	-	2
Sep-25 48.00	11.97	-	-	-	31.15	0.96	-	2
Sep-25 49.00	11.03	-	-	-	30.44	0.94	-	1
Sep-25 50.00	10.09	-	-	-	29.72	0.93	-	3
Sep-25 52.00	8.28	-	-	-	28.29	0.88	-	2
Sep-25 54.00	6.56	-	-	-	26.87	0.81	-	27
Sep-25 56.00	4.99	-	-	-	25.44	0.72	-	25
Sep-25 58.00	3.60	-	-	-	24.01	0.61	-	75
Sep-25 60.00	2.45	-	-	-	22.73	0.48	-	6
Sep-25 62.00	1.68	-	-	-	22.47	0.37	-	10
Sep-25 64.00	1.11	-	-	-	22.21	0.27	-	3
Sep-25 66.00	0.71	-	-	-	21.96	0.19	-	1
Dec-25 18.00	41.78	-	-	-	49.25	1.00	-	2
Dec-25 31.00	28.81	-	-	-	41.27	1.00	-	3
Dec-25 33.00	26.81	-	-	-	40.05	1.00	-	3
Dec-25 35.00	24.82	-	-	-	38.82	1.00	-	25
Dec-25 36.00	23.82	-	-	-	38.20	1.00	-	25
Dec-25 37.00	22.83	-	-	-	37.59	1.00	-	25
Dec-25 38.00	21.83	-	-	-	36.98	1.00	-	25
Dec-25 39.00	20.84	-	-	-	36.36	0.99	-	25
Dec-25 40.00	19.85	-	-	-	35.75	0.99	-	31
Dec-25 41.00	18.87	-	-	-	35.14	0.99	-	26
Dec-25 43.00	16.92	-	-	-	33.91	0.97	-	1
Dec-25 44.00	15.96	-	-	-	33.30	0.96	-	3
Dec-25 46.00	14.09	-	-	-	32.07	0.93	-	1
Dec-25 48.00	12.26	-	-	-	30.84	0.90	-	1
Dec-25 49.00	11.41	-	-	-	30.23	0.87	-	1
Dec-25 50.00	10.54	-	-	-	29.61	0.84	-	2
Dec-25 52.00	8.90	-	-	-	28.39	0.79	-	1
Dec-25 54.00	7.38	-	-	-	27.16	0.72	-	4
Dec-25 56.00	5.99	-	-	-	25.93	0.65	-	4
Dec-25 58.00	4.68	-	-	-	24.70	0.57	-	1
Dec-25 64.00	2.11	-	-	-	23.01	0.34	-	10
Dec-25 66.00	1.60	-	-	-	22.72	0.28	-	10
Dec-25 68.00	1.16	-	-	-	22.43	0.22	-	25
Dec-25 70.00	0.81	-	-	-	22.14	0.17	-	75
Dec-25 72.00	0.58	-	-	-	21.85	0.13	-	25
Mar-26 35.00	24.81	-	-	-	35.68	1.00	-	25
Mar-26 36.00	23.82	-	-	-	35.19	1.00	-	25
Mar-26 37.00	22.82	-	-	-	34.70	1.00	-	25
Mar-26 38.00	21.83	-	-	-	34.21	1.00	-	25
Mar-26 39.00	20.84	-	-	-	33.72	0.99	-	25
Mar-26 41.00	18.89	-	-	-	32.74	0.98	-	10
Mar-26 48.00	12.51	-	-	-	29.30	0.86	-	25
Mar-26 49.00	11.67	-	-	-	28.81	0.83	-	25
Mar-26 50.00	10.84	-	-	-	28.32	0.80	-	20
Mar-26 52.00	9.35	-	-	-	27.33	0.75	-	25
Mar-26 54.00	7.88	-	-	-	26.35	0.69	-	27
Mar-26 56.00	6.61	-	-	-	25.37	0.63	-	25
Mar-26 64.00	2.79	-	-	-	22.89	0.37	-	1
Mar-26 70.00	1.29	-	-	-	21.99	0.21	-	28
Mar-26 72.00	0.94	-	-	-	21.68	0.17	-	50
Jun-26 56.00	7.38	-	-	-	25.62	0.62	-	1
Jun-26 68.00	2.37	-	-	-	22.74	0.31	-	1
Sep-26 52.00	10.07	-	-	-	27.02	0.72	-	2
Sep-26 56.00	7.51	-	-	-	25.45	0.62	-	25
Sep-26 58.00	6.39	-	-	-	24.67	0.57	-	1
Mar-27 56.00	8.27	-	-	-	25.33	0.61	-	25
Jun-27 28.00	31.79	-	-	-	34.40	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 28.00	-	-	-	-	47.53	-	-	30
Jun-25 30.00	-	-	-	-	45.98	-	-	11
Jun-25 31.00	-	-	-	-	45.20	-	-	25
Jun-25 34.00	-	-	-	-	42.88	-	-	2
Jun-25 36.00	-	-	-	-	41.33	-	-	10
Jun-25 38.00	-	-	-	-	39.78	-	-	50
Jun-25 39.00	-	-	-	-	39.00	-	-	25
Jun-25 41.00	-	-	-	-	37.45	-	-	25
Jun-25 42.00	-	-	-	-	36.67	-	-	53
Jun-25 43.00	-	-	-	-	35.90	-	-	25
Jun-25 45.00	-	-	-	-	34.35	-	-	25
Jun-25 47.00	0.01	-	-	-	32.80	-	-	5
Jun-25 48.00	0.01	-	-	-	32.02	-0.01	-	6
Jun-25 49.00	0.02	-	-	-	31.25	-0.01	-	25
Jun-25 50.00	0.03	-	-	-	30.47	-0.01	-	25
Jun-25 52.00	0.07	-	-	-	28.92	-0.04	-	27
Jun-25 54.00	0.18	-	-	-	27.37	-0.08	-	15
Jun-25 56.00	0.40	-	-	-	25.82	-0.17	-	1
Jun-25 58.00	0.84	1.00	1.00	1.00	24.27	-0.31	2	3
Jun-25 60.00	1.61	-	-	-	22.88	-0.51	-	5
Aug-25 62.00	4.66	-	-	-	20.47	-0.72	-	3
Sep-25 27.00	-	-	-	-	44.83	-	-	1
Sep-25 33.00	0.02	-	-	-	40.54	-	-	35
Sep-25 34.00	0.03	-	-	-	39.83	-0.01	-	25
Sep-25 35.00	0.04	-	-	-	39.11	-0.01	-	100
Sep-25 36.00	0.05	-	-	-	38.40	-0.01	-	25
Sep-25 37.00	0.06	-	-	-	37.69	-0.01	-	1
Sep-25 39.00	0.10	-	-	-	36.26	-0.02	-	27
Sep-25 40.00	0.12	-	-	-	35.54	-0.02	-	20
Sep-25 45.00	0.32	-	-	-	31.97	-0.06	-	75
Sep-25 46.00	0.40	-	-	-	31.26	-0.08	-	55
Sep-25 47.00	0.47	-	-	-	30.54	-0.09	-	2
Sep-25 48.00	0.56	-	-	-	29.83	-0.11	-	50
Sep-25 49.00	0.68	-	-	-	29.12	-0.13	-	80
Sep-25 52.00	1.12	-	-	-	26.97	-0.20	-	1
Dec-25 25.00	0.02	-	-	-	43.39	-	-	20
Dec-25 28.00	0.04	-	-	-	41.55	-0.01	-	25
Dec-25 29.00	0.05	-	-	-	40.94	-0.01	-	25
Dec-25 30.00	0.06	-	-	-	40.33	-0.01	-	25
Dec-25 31.00	0.08	-	-	-	39.71	-0.01	-	26
Dec-25 32.00	0.09	-	-	-	39.10	-0.01	-	27
Dec-25 33.00	0.12	-	-	-	38.49	-0.02	-	25
Dec-25 34.00	0.14	-	-	-	37.87	-0.02	-	25
Dec-25 35.00	0.17	-	-	-	37.26	-0.02	-	25
Dec-25 36.00	0.20	-	-	-	36.64	-0.03	-	25
Dec-25 37.00	0.24	-	-	-	36.03	-0.03	-	25
Dec-25 38.00	0.29	-	-	-	35.42	-0.04	-	27
Dec-25 41.00	0.46	-	-	-	33.58	-0.06	-	25
Dec-25 42.00	0.53	-	-	-	32.96	-0.07	-	25
Dec-25 43.00	0.61	-	-	-	32.35	-0.08	-	50
Dec-25 44.00	0.69	-	-	-	31.74	-0.09	-	26
Dec-25 46.00	0.93	0.95	0.95	0.95	30.51	-0.12	1	29
Dec-25 47.00	1.05	-	-	-	29.89	-0.14	-	200
Dec-25 48.00	1.17	-	-	-	29.28	-0.16	-	56
Dec-25 49.00	1.35	-	-	-	28.67	-0.18	-	25
Dec-25 50.00	1.53	-	-	-	28.05	-0.20	-	11
Dec-25 56.00	3.06	-	-	-	24.37	-0.37	-	2
Dec-25 60.00	4.70	-	-	-	22.03	-0.53	-	1
Mar-26 28.00	0.08	-	-	-	37.72	-0.01	-	25
Mar-26 29.00	0.09	-	-	-	37.23	-0.01	-	25
Mar-26 31.00	0.15	-	-	-	36.24	-0.02	-	25
Mar-26 32.00	0.18	-	-	-	35.75	-0.02	-	25
Mar-26 33.00	0.20	-	-	-	35.26	-0.03	-	25
Mar-26 34.00	0.25	-	-	-	34.77	-0.03	-	25
Mar-26 39.00	0.55	-	-	-	32.32	-0.06	-	50
Mar-26 44.00	1.06	-	-	-	29.86	-0.12	-	38
Mar-26 45.00	1.19	-	-	-	29.37	-0.13	-	25
Mar-26 46.00	1.32	-	-	-	28.88	-0.15	-	50
Mar-26 47.00	1.51	-	-	-	28.39	-0.17	-	3
Mar-26 48.00	1.70	-	-	-	27.90	-0.19	-	25
Mar-26 49.00	1.89	-	-	-	27.41	-0.21	-	25
Mar-26 54.00	3.14	-	-	-	24.95	-0.32	-	1
Jun-26 30.00	0.17	-	-	-	34.33	-0.02	-	25
Jun-26 31.00	0.20	-	-	-	33.91	-0.02	-	25
Jun-26 34.00	0.33	-	-	-	32.64	-0.04	-	10
Jun-26 41.00	0.88	-	-	-	29.67	-0.09	-	25
Jun-26 42.00	1.02	-	-	-	29.25	-0.11	-	25
Jun-26 43.00	1.15	-	-	-	28.82	-0.12	-	25
Jun-26 44.00	1.28	-	-	-	28.40	-0.13	-	25
Jun-26 45.00	1.41	-	-	-	27.97	-0.14	-	25
Sep-26 50.00	3.07	-	-	-	24.58	-0.27	-	25
Sep-26 52.00	3.64	-	-	-	23.80	-0.32	-	50
Sep-26 54.00	4.37	-	-	-	23.02	-0.37	-	50
Sep-26 56.00	5.10	-	-	-	22.23	-0.42	-	50
Dec-26 23.00	0.09	-	-	-	34.33	-0.01	-	201
Dec-26 24.00	0.11	-	-	-	33.96	-0.01	-	25
Dec-26 25.00	0.14	-	-	-	33.59	-0.01	-	25
Dec-26 27.00	0.20	-	-	-	32.86	-0.02	-	25
Dec-26 28.00	0.24	-	-	-	32.49	-0.02	-	75
Dec-26 29.00	0.29	-	-	-	32.12	-0.03	-	75
Dec-26 30.00	0.35	-	-	-	31.75	-0.03	-	17
Dec-26 33.00	0.54	-	-	-	30.65	-0.05	-	6
Dec-26 34.00	0.63	-	-	-	30.28	-0.06	-	25
Dec-26 35.00	0.72	-	-	-	29.91	-0.07	-	200
Jun-27 22.00	0.12	-	-	-	32.88	-0.01	-	360
Jun-27 24.00	0.19	-	-	-	32.22	-0.02	-	85
Jun-27 28.00	0.38	-	-	-	30.90	-0.03	-	2
Jun-27 33.00	0.78	-	-	-	29.25	-0.06	-	2

	Previous Close	240.60		23/05/25
	AENA Close	238.20		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 220.00	19.44	-	-	-	24.25	0.89	-	5
Jun-25 230.00	11.03	-	-	-	22.17	0.74	-	28
Jun-25 240.00	4.73	-	-	-	20.21	0.47	-	10
Jun-25 260.00	0.18	0.35	0.35	0.20	17.41	0.04	7	7
Jul-25 250.00	3.36	-	-	-	19.92	0.30	-	1
Sep-25 200.00	41.96	-	-	-	28.67	0.88	-	5
Sep-25 210.00	33.34	-	-	-	27.04	0.82	-	5
Sep-25 220.00	25.31	-	-	-	25.40	0.75	-	10
Sep-25 230.00	18.11	-	-	-	23.76	0.65	-	20
Sep-25 240.00	12.04	-	-	-	22.24	0.52	-	15
Dec-25 210.00	36.66	-	-	-	25.62	0.79	-	1
Dec-25 220.00	29.11	-	-	-	24.28	0.72	-	1
Dec-25 240.00	16.10	-	-	-	21.73	0.54	-	1
Mar-26 230.00	25.25	-	-	-	22.27	0.63	-	1
Mar-26 260.00	10.92	-	-	-	20.55	0.38	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 155.00	-	-	-	-	36.62	-	-	1
Jun-25 160.00	-	-	-	-	35.58	-	-	1
Jun-25 180.00	-	-	-	-	31.41	-	-	5
Jun-25 185.00	0.01	-	-	-	30.36	-	-	1
Jun-25 195.00	0.02	-	-	-	28.28	-	-	9
Jun-25 220.00	0.73	-	-	-	23.06	-0.10	-	11
Jun-25 230.00	2.21	-	-	-	20.98	-0.26	-	5
Jun-25 240.00	5.84	7.20	7.20	4.80	19.02	-0.54	2	-
Aug-25 200.00	1.02	-	-	-	26.54	-0.07	-	680
Aug-25 220.00	3.28	-	-	-	22.84	-0.21	-	680
Sep-25 130.00	0.02	-	-	-	37.75	-	-	1
Sep-25 185.00	0.87	-	-	-	28.74	-0.05	-	5
Sep-25 190.00	1.09	-	-	-	27.92	-0.06	-	5
Sep-25 195.00	1.46	-	-	-	27.10	-0.08	-	9
Sep-25 210.00	2.98	-	-	-	24.65	-0.16	-	10
Sep-25 220.00	4.71	-	-	-	23.01	-0.24	-	5
Sep-25 230.00	7.26	-	-	-	21.37	-0.35	-	5
Dec-25 155.00	0.60	-	-	-	31.52	-0.03	-	5
Dec-25 200.00	3.86	-	-	-	25.47	-0.15	-	5
Mar-26 200.00	5.46	-	-	-	24.52	-0.17	-	5

	Previous Close	10.58		23/05/25
	ALMIRALL Close	10.66		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.50	1.19	-	-	-	25.59	0.95	-	37
Jun-25 10.00	0.75	-	-	-	25.51	0.83	-	11
Sep-25 10.00	1.02	-	-	-	24.69	0.71	-	4
Sep-25 10.50	0.72	-	-	-	24.62	0.59	-	2
Dec-25 11.00	0.65	-	-	-	23.02	0.49	-	55

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	-	-	-	-	25.08	-0.02	-	2
Sep-25 10.00	0.29	-	-	-	24.45	-0.29	-	4
Dec-25 9.50	0.27	-	-	-	23.92	-0.22	-	45

	Previous Close	73.10		23/05/25
	AMADEUS Close	72.32		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 52.00	20.41	-	-	-	40.15	1.00	-	25
Jun-25 56.00	16.43	-	-	-	36.11	1.00	-	3
Jun-25 60.00	12.46	-	-	-	32.08	0.98	-	7
Jun-25 62.00	10.50	-	-	-	30.06	0.97	-	8
Jun-25 64.00	8.56	-	-	-	28.04	0.95	-	3
Jun-25 66.00	6.67	-	-	-	26.02	0.91	-	7
Jun-25 68.00	4.87	-	-	-	24.00	0.84	-	2
Jun-25 70.00	3.22	-	-	-	21.98	0.72	-	20
Jun-25 72.00	1.84	-	-	-	19.96	0.55	-	55
Jun-25 74.00	0.92	-	-	-	19.36	0.36	174	698
Jun-25 76.00	0.39	-	-	-	19.03	0.19	-	58
Jun-25 78.00	0.14	-	-	-	18.70	0.08	-	25
Jun-25 80.00	0.04	-	-	-	18.37	0.03	-	75
Jun-25 82.00	0.01	-	-	-	18.03	0.01	-	1
Jun-25 84.00	-	-	-	-	17.70	-	-	5
Jul-25 70.00	3.83	-	-	-	23.46	0.67	-	2
Aug-25 74.00	2.15	-	-	-	22.21	0.42	-	1
Aug-25 78.00	0.93	-	-	-	21.65	0.23	250	250
Aug-25 82.00	0.35	-	-	-	21.10	0.10	-	25
Sep-25 49.00	23.52	-	-	-	41.55	0.98	-	25
Sep-25 52.00	20.59	-	-	-	39.13	0.97	-	25
Sep-25 62.00	11.32	-	-	-	31.06	0.84	-	32
Sep-25 64.00	9.61	-	-	-	29.45	0.80	-	50
Sep-25 66.00	7.98	-	-	-	27.84	0.75	-	31
Sep-25 68.00	6.43	-	-	-	26.22	0.68	-	75
Sep-25 70.00	5.03	-	-	-	24.61	0.61	-	26
Sep-25 74.00	2.77	-	-	-	22.49	0.44	-	126
Sep-25 76.00	2.06	-	-	-	22.20	0.36	-	152
Sep-25 78.00	1.47	-	-	-	21.90	0.28	-	100
Sep-25 80.00	1.01	-	-	-	21.61	0.21	-	150
Sep-25 82.00	0.66	-	-	-	21.31	0.15	-	100
Sep-25 84.00	0.44	-	-	-	21.02	0.11	-	46
Dec-25 64.00	10.73	-	-	-	28.27	0.75	-	35
Dec-25 72.00	5.13	-	-	-	23.18	0.54	-	25
Dec-25 76.00	3.38	-	-	-	22.57	0.42	-	76
Dec-25 78.00	2.69	-	-	-	22.35	0.36	-	75
Dec-25 80.00	2.13	-	-	-	22.13	0.30	-	58
Dec-25 82.00	1.62	-	-	-	21.91	0.25	-	175
Dec-25 84.00	1.26	-	-	-	21.69	0.20	-	86
Dec-25 86.00	0.91	-	-	-	21.47	0.16	-	80
Dec-25 88.00	0.69	-	-	-	21.25	0.13	-	75
Mar-26 49.00	23.92	-	-	-	35.06	0.93	-	50
Mar-26 50.00	23.01	-	-	-	34.56	0.92	-	100
Mar-26 72.00	6.12	-	-	-	23.61	0.55	-	8
Mar-26 88.00	1.21	-	-	-	21.50	0.18	-	25
Jun-26 64.00	12.16	-	-	-	27.03	0.72	-	1
Jun-26 80.00	3.78	-	-	-	22.58	0.37	-	1
Dec-26 58.00	17.56	-	-	-	29.32	0.79	-	25
Dec-26 64.00	13.36	-	-	-	27.38	0.70	-	25
Dec-26 66.00	12.13	-	-	-	26.74	0.67	-	50
Dec-26 72.00	8.61	-	-	-	24.80	0.56	-	25
Jun-27 52.00	22.65	-	-	-	30.13	0.84	-	25
Jun-27 58.00	18.26	-	-	-	28.41	0.77	-	25
Jun-27 62.00	15.47	-	-	-	27.27	0.72	-	50
Jun-27 66.00	13.04	-	-	-	26.13	0.66	-	25
Jun-27 68.00	11.81	-	-	-	25.55	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 39.00	-	-	-	-	54.54	-	-	34
Jun-25 40.00	-	-	-	-	53.53	-	-	25
Jun-25 41.00	-	-	-	-	52.52	-	-	25
Jun-25 44.00	-	-	-	-	49.50	-	-	25
Jun-25 45.00	-	-	-	-	48.49	-	-	25
Jun-25 46.00	-	-	-	-	47.48	-	-	28
Jun-25 47.00	-	-	-	-	46.47	-	-	25
Jun-25 48.00	-	-	-	-	45.46	-	-	30
Jun-25 50.00	-	-	-	-	43.44	-	-	26
Jun-25 52.00	-	-	-	-	41.42	-	-	30
Jun-25 54.00	0.01	-	-	-	39.40	-	-	32
Jun-25 58.00	0.02	-	-	-	35.36	-0.01	-	51
Jun-25 60.00	0.05	-	-	-	33.35	-0.02	-	26
Jun-25 62.00	0.09	-	-	-	31.33	-0.03	-	9
Jun-25 64.00	0.16	-	-	-	29.31	-0.06	-	51
Jun-25 66.00	0.28	-	-	-	27.29	-0.10	-	350
Jun-25 68.00	0.49	0.58	0.58	0.58	25.27	-0.17	58	213
Jun-25 70.00	0.88	-	-	-	23.25	-0.29	-	42
Jun-25 72.00	1.50	1.55	1.55	1.55	21.23	-0.45	2	50
Jun-25 74.00	2.59	-	-	-	20.63	-0.64	-	25
Jul-25 46.00	0.02	-	-	-	45.41	-	-	10
Jul-25 50.00	0.05	-	-	-	41.63	-0.01	-	4
Jul-25 54.00	0.10	-	-	-	37.85	-0.02	-	5
Jul-25 60.00	0.30	-	-	-	32.18	-0.07	-	1
Jul-25 62.00	0.43	-	-	-	30.29	-0.10	-	2
Jul-25 70.00	1.79	-	-	-	22.73	-0.38	-	1
Sep-25 43.00	0.11	-	-	-	44.50	-0.02	-	25
Sep-25 44.00	0.13	-	-	-	43.69	-0.02	-	25
Sep-25 48.00	0.22	-	-	-	40.47	-0.03	-	25
Sep-25 49.00	0.25	-	-	-	39.66	-0.04	-	25
Sep-25 50.00	0.29	-	-	-	38.85	-0.04	-	3
Sep-25 52.00	0.37	-	-	-	37.24	-0.05	-	1,000
Sep-25 54.00	0.46	-	-	-	35.63	-0.07	-	1
Sep-25 56.00	0.59	-	-	-	34.01	-0.08	-	50
Sep-25 58.00	0.73	-	-	-	32.40	-0.11	-	25
Sep-25 60.00	0.93	-	-	-	30.79	-0.13	-	100
Sep-25 62.00	1.14	-	-	-	29.17	-0.17	-	235
Sep-25 64.00	1.46	-	-	-	27.56	-0.21	-	75
Sep-25 66.00	1.81	-	-	-	25.95	-0.26	-	151
Sep-25 68.00	2.27	-	-	-	24.33	-0.32	-	200
Sep-25 70.00	2.85	-	-	-	22.72	-0.40	-	54
Dec-25 39.00	0.20	-	-	-	42.86	-0.02	-	25
Dec-25 40.00	0.22	-	-	-	42.23	-0.02	-	25
Dec-25 44.00	0.36	-	-	-	39.68	-0.04	-	25
Dec-25 45.00	0.41	-	-	-	39.05	-0.04	-	27
Dec-25 46.00	0.45	-	-	-	38.41	-0.05	-	25
Dec-25 47.00	0.49	-	-	-	37.78	-0.05	-	25
Dec-25 48.00	0.54	-	-	-	37.14	-0.06	-	50
Dec-25 49.00	0.61	-	-	-	36.50	-0.06	-	25
Dec-25 50.00	0.68	-	-	-	35.87	-0.07	-	501
Dec-25 52.00	0.82	-	-	-	34.59	-0.08	-	28
Dec-25 54.00	0.99	-	-	-	33.32	-0.10	-	25
Dec-25 56.00	1.21	-	-	-	32.05	-0.12	-	50
Dec-25 58.00	1.42	-	-	-	30.78	-0.15	-	125
Dec-25 60.00	1.72	-	-	-	29.51	-0.18	-	185
Dec-25 62.00	2.04	-	-	-	28.23	-0.21	-	91
Dec-25 64.00	2.40	-	-	-	26.96	-0.25	-	100
Dec-25 66.00	2.87	-	-	-	25.69	-0.29	-	75
Dec-25 68.00	3.37	-	-	-	24.42	-0.34	-	25
Dec-25 70.00	4.02	-	-	-	23.15	-0.40	-	26
Dec-25 72.00	4.73	-	-	-	21.87	-0.47	-	1
Dec-25 74.00	5.77	-	-	-	21.48	-0.54	-	1
Mar-26 44.00	0.51	-	-	-	35.58	-0.05	-	1
Mar-26 46.00	0.63	-	-	-	34.58	-0.06	-	25
Mar-26 50.00	0.94	-	-	-	32.59	-0.09	-	1
Mar-26 68.00	4.27	-	-	-	23.63	-0.36	-	1
Jun-26 50.00	1.15	-	-	-	30.70	-0.09	-	28
Jun-26 52.00	1.40	-	-	-	29.86	-0.11	-	27
Jun-26 60.00	2.67	-	-	-	26.51	-0.21	-	43
Jun-26 62.00	3.12	-	-	-	25.67	-0.24	-	49
Jun-26 64.00	3.63	-	-	-	24.83	-0.28	-	28
Sep-26 64.00	4.29	-	-	-	24.23	-0.30	-	25
Sep-26 66.00	4.94	-	-	-	23.52	-0.34	-	25
Sep-26 68.00	5.63	-	-	-	22.81	-0.38	-	25
Sep-26 70.00	6.35	-	-	-	22.10	-0.42	-	25
Dec-26 62.00	4.23	-	-	-	24.72	-0.27	-	2
Dec-26 68.00	6.17	-	-	-	22.78	-0.38	-	1
Jun-27 44.00	1.26	-	-	-	28.57	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.46	-	-	-	21.90	0.28	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 50.00	-	-	-	-	43.44	-	-	5

	Previous Close	26.67		23/05/25
	ARCELORMITTAL Close	26.45		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.76	-	-	-	39.08	0.83	-	40
Jun-25 25.00	1.98	-	-	-	37.70	0.73	-	130
Jun-25 28.00	0.46	-	-	-	34.75	0.30	-	4
Jun-25 29.00	0.24	-	-	-	34.14	0.18	-	7
Jun-25 30.00	0.11	-	-	-	33.52	0.10	-	5
Jun-25 31.00	0.05	-	-	-	32.90	0.05	-	5
Jun-25 33.00	-	-	-	-	31.67	0.01	-	4
Jun-25 39.00	-	-	-	-	27.96	-	-	5
Jul-25 27.00	1.23	-	-	-	34.45	0.48	-	1
Jul-25 29.00	0.54	-	-	-	33.14	0.27	-	4
Sep-25 21.00	6.06	-	-	-	41.45	0.87	-	2
Sep-25 28.00	1.50	-	-	-	34.26	0.44	-	16
Sep-25 29.00	1.19	-	-	-	34.15	0.37	-	5
Sep-25 30.00	0.91	-	-	-	34.04	0.30	-	15
Sep-25 31.00	0.69	-	-	-	33.92	0.25	-	1
Sep-25 33.00	0.38	-	-	-	33.70	0.15	-	2
Dec-25 21.00	6.47	-	-	-	40.31	0.83	-	2
Dec-25 24.00	4.27	-	-	-	37.02	0.70	-	13
Dec-25 25.00	3.65	-	-	-	35.92	0.65	-	2
Dec-25 26.00	3.04	-	-	-	34.82	0.59	-	1
Dec-25 27.00	2.56	-	-	-	34.30	0.53	-	10
Dec-25 28.00	2.15	-	-	-	34.25	0.47	-	9
Dec-25 31.00	1.25	-	-	-	34.10	0.32	-	1
Dec-25 32.00	1.03	-	-	-	34.05	0.28	-	50
Dec-25 34.00	0.70	-	-	-	33.95	0.20	-	1
Mar-26 19.50	7.96	-	-	-	40.65	0.85	-	1
Mar-26 25.00	4.19	-	-	-	35.93	0.64	-	1
Mar-26 27.00	3.14	-	-	-	34.50	0.54	-	5
Mar-26 28.00	2.71	-	-	-	34.16	0.50	-	10
Jun-29 24.00	7.67	-	-	-	33.55	0.70	-	1
Dec-29 30.00	5.87	-	-	-	33.02	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	-	-	-	-	45.78	-	-	12
Jun-25 20.00	0.01	-	-	-	43.72	-0.01	-	12
Jun-25 21.00	0.02	-	-	-	42.35	-0.02	-	1
Jun-25 22.00	0.06	-	-	-	40.97	-0.05	-	134
Jun-25 25.00	0.47	-	-	-	36.85	-0.27	-	8
Jun-25 26.00	0.81	-	-	-	35.48	-0.41	-	4
Jun-25 27.00	1.30	-	-	-	34.52	-0.56	-	22
Jul-25 24.00	0.56	-	-	-	37.75	-0.23	-	2
Jul-25 25.00	0.84	-	-	-	36.42	-0.31	-	1
Jul-25 26.00	1.20	-	-	-	35.08	-0.42	-	5
Sep-25 15.50	0.05	-	-	-	48.26	-0.02	-	4
Sep-25 19.00	0.24	-	-	-	43.76	-0.07	-	5
Sep-25 20.00	0.33	-	-	-	42.47	-0.10	-	1
Sep-25 21.00	0.47	-	-	-	41.19	-0.13	-	5
Sep-25 23.00	0.84	-	-	-	38.61	-0.22	-	4
Sep-25 24.00	1.11	-	-	-	37.33	-0.28	-	6
Sep-25 25.00	1.41	-	-	-	36.04	-0.34	-	3
Sep-25 26.00	1.80	-	-	-	34.76	-0.42	-	10
Dec-25 15.50	0.19	-	-	-	45.95	-0.04	-	4
Dec-25 16.50	0.27	-	-	-	44.85	-0.06	-	2
Dec-25 20.00	0.71	-	-	-	41.01	-0.14	-	2
Dec-25 22.00	1.13	-	-	-	38.82	-0.22	-	1
Dec-25 23.00	1.42	-	-	-	37.72	-0.26	-	5
Dec-25 25.00	2.09	-	-	-	35.53	-0.36	-	1
Dec-25 27.00	3.01	-	-	-	33.91	-0.48	-	1
Mar-26 24.00	2.16	-	-	-	36.19	-0.32	-	1
Mar-26 25.00	2.57	-	-	-	35.33	-0.37	-	3
Mar-26 26.00	2.98	-	-	-	34.48	-0.41	-	10
Mar-26 27.00	3.50	-	-	-	33.90	-0.46	-	20

	Previous Close	6.22		23/05/25
	ATRESMEDIA Close	6.17		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.80	1.38	-	-	-	24.36	1.00	-	13
Sep-25 5.25	0.93	-	-	-	22.35	1.00	-	7
Dec-25 3.00	3.17	-	-	-	28.07	1.00	-	1
Dec-25 4.80	1.38	-	-	-	23.59	1.00	-	1
Dec-25 5.00	1.18	-	-	-	23.10	1.00	-	8
Mar-26 5.25	0.92	-	-	-	23.52	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	19.76	-	-	5
Jun-25 6.25	0.54	-	-	-	8.91	-1.00	-	2
Jul-25 5.75	0.13	-	-	-	11.91	-0.55	-	2
Dec-25 4.90	0.07	-	-	-	18.60	-0.16	-	2
Mar-26 5.75	0.47	-	-	-	19.11	-0.53	-	1

	Previous Close	2.82		23/05/25
	B.SABADELL Close	2.76		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.20	-	-	-	34.48	0.75	-	2
Jun-25 2.70	0.14	-	-	-	34.13	0.62	-	6
Jun-25 2.80	0.09	-	-	-	33.90	0.46	-	8
Jun-25 2.90	0.05	-	-	-	33.85	0.32	-	15
Jul-25 2.70	0.19	-	-	-	34.89	0.60	-	3
Jul-25 2.80	0.14	-	-	-	34.67	0.49	-	2
Sep-25 2.00	0.78	-	-	-	37.26	0.96	-	6
Sep-25 2.60	0.30	0.30	0.30	0.30	35.09	0.67	1	1
Sep-25 2.70	0.24	-	-	-	34.72	0.59	-	800
Sep-25 3.00	0.12	-	-	-	34.42	0.37	-	5
Sep-25 3.10	0.09	-	-	-	34.39	0.30	-	100
Dec-25 2.60	0.35	-	-	-	34.64	0.64	-	5
Dec-25 2.90	0.21	-	-	-	34.18	0.46	-	10
Dec-25 3.00	0.18	-	-	-	34.11	0.41	-	7
Mar-26 3.30	0.14	-	-	-	35.07	0.31	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.00	-	-	-	-	40.14	-	-	4,765
Jun-25 1.10	-	-	-	-	39.79	-	-	2,350
Jun-25 1.20	-	-	-	-	39.44	-	-	1
Jun-25 1.40	-	-	-	-	38.74	-	-	5,248
Jun-25 1.60	-	-	-	-	38.04	-	-	20
Jun-25 1.70	-	-	-	-	37.69	-	-	4
Jun-25 1.80	-	-	-	-	37.34	-	-	31
Jun-25 1.90	-	-	-	-	36.99	-	-	552
Jun-25 2.00	-	-	-	-	36.64	-	-	500
Jun-25 2.20	-	-	-	-	35.94	-0.01	-	4
Jun-25 2.40	0.01	-	-	-	35.24	-0.07	-	7
Jun-25 2.50	0.02	-	-	-	34.89	-0.14	-	3
Jun-25 2.70	0.08	-	-	-	34.19	-0.39	-	1
Jun-25 2.80	0.12	-	-	-	33.96	-0.54	-	50
Jun-25 2.90	0.19	0.13	0.13	0.13	33.91	-0.68	1	11
Jul-25 2.70	0.12	0.10	0.10	0.10	34.48	-0.40	1	23
Jul-25 2.80	0.17	-	-	-	34.26	-0.51	-	10
Sep-25 1.80	-	-	-	-	36.24	-0.02	-	4
Sep-25 2.40	0.08	-	-	-	34.06	-0.24	-	16
Sep-25 2.50	0.11	-	-	-	33.70	-0.31	-	4
Sep-25 2.60	0.15	-	-	-	33.34	-0.38	-	25
Sep-25 2.70	0.20	0.15	0.15	0.15	32.97	-0.46	180	180
Sep-25 2.80	0.25	-	-	-	32.75	-0.53	-	1
Dec-25 1.60	-	-	-	-	32.51	-0.01	-	10,000
Dec-25 2.20	0.06	-	-	-	31.13	-0.16	-	8
Dec-25 2.30	0.08	-	-	-	30.90	-0.21	-	40
Dec-25 2.50	0.15	-	-	-	30.44	-0.32	-	211
Dec-25 2.60	0.19	-	-	-	30.21	-0.38	-	1
Dec-25 2.80	0.29	-	-	-	29.82	-0.51	-	11
Mar-26 2.00	0.05	-	-	-	30.99	-0.13	-	2

	Previous Close	11.75		23/05/25
	BANKINTER Close	11.54		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	2.80	-	-	-	34.27	1.00	-	2
Jun-25 10.50	1.10	-	-	-	29.16	0.89	-	2
Jun-25 11.00	0.69	-	-	-	27.70	0.75	-	27
Jun-25 11.50	0.36	-	-	-	26.24	0.54	-	1
Sep-25 7.75	3.80	-	-	-	36.28	0.99	-	5
Sep-25 10.50	1.35	-	-	-	29.76	0.74	-	100
Sep-25 11.00	1.01	-	-	-	28.58	0.64	-	25
Sep-25 11.50	0.72	-	-	-	27.39	0.53	-	50
Dec-25 6.75	4.80	-	-	-	35.21	1.00	-	346
Dec-25 7.25	4.30	-	-	-	34.36	0.99	-	322
Dec-25 7.75	3.81	-	-	-	33.50	0.98	-	49
Dec-25 8.00	3.57	-	-	-	33.08	0.97	-	12
Dec-25 8.25	3.33	-	-	-	32.65	0.95	-	2
Dec-25 8.50	3.10	-	-	-	32.22	0.94	-	10
Dec-25 9.00	2.66	-	-	-	31.37	0.89	-	5
Dec-25 9.25	2.45	-	-	-	30.95	0.87	-	3
Dec-25 9.50	2.24	-	-	-	30.52	0.84	-	13
Dec-25 11.00	1.18	-	-	-	27.96	0.63	-	10
Dec-25 12.00	0.67	-	-	-	26.55	0.45	-	12
Mar-26 8.50	3.13	-	-	-	30.93	0.92	-	3
Mar-26 11.00	1.30	-	-	-	27.68	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	48.00	-	-	1
Jun-25 6.25	-	-	-	-	40.85	-	-	4
Jun-25 6.50	-	-	-	-	40.12	-	-	1,005
Jun-25 6.75	-	-	-	-	39.39	-	-	3
Jun-25 7.00	-	-	-	-	38.66	-	-	2
Jun-25 7.25	-	-	-	-	37.93	-	-	10
Jun-25 8.25	-	-	-	-	35.01	-	-	1
Jun-25 8.75	-	-	-	-	33.55	-	-	95
Jun-25 9.00	-	-	-	-	32.82	-	-	1
Jun-25 9.25	-	-	-	-	32.09	-0.01	-	50
Jun-25 9.50	-	-	-	-	31.36	-0.01	-	20
Jun-25 9.75	0.01	-	-	-	30.63	-0.02	-	8
Jun-25 10.00	0.01	-	-	-	29.90	-0.04	-	20
Jun-25 10.50	0.05	-	-	-	28.44	-0.11	-	10
Jun-25 11.00	0.13	-	-	-	26.98	-0.25	-	10
Jun-25 12.00	0.59	-	-	-	24.60	-0.70	-	19
Aug-25 9.25	0.06	-	-	-	32.45	-0.07	-	10
Sep-25 6.00	-	-	-	-	39.05	-	-	4
Sep-25 7.50	0.01	-	-	-	35.49	-0.01	-	2
Sep-25 7.75	0.02	-	-	-	34.90	-0.02	-	1
Sep-25 8.00	0.02	-	-	-	34.31	-0.03	-	5
Sep-25 8.75	0.06	-	-	-	32.53	-0.06	-	1
Sep-25 9.25	0.10	-	-	-	31.34	-0.10	-	6
Sep-25 10.50	0.32	-	-	-	28.38	-0.26	-	4
Dec-25 6.00	-	-	-	-	33.62	-	-	6
Dec-25 6.50	0.01	-	-	-	32.76	-0.01	-	1,000
Dec-25 7.50	0.04	-	-	-	31.06	-0.03	-	5
Dec-25 8.00	0.07	-	-	-	30.21	-0.05	-	35
Dec-25 10.00	0.38	-	-	-	26.80	-0.25	-	10
Dec-25 10.50	0.53	-	-	-	25.94	-0.33	-	1
Dec-25 11.00	0.73	-	-	-	25.09	-0.42	-	3
Dec-25 11.50	0.97	-	-	-	24.24	-0.51	-	25
Mar-26 5.50	0.01	-	-	-	32.08	-	-	3
Mar-26 8.00	0.11	-	-	-	28.83	-0.08	-	2
Mar-26 9.50	0.36	-	-	-	26.88	-0.21	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	4.96	-	-	-	36.06	0.98	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	37.93	-	-	1

	Previous Close	13.68		23/05/25
	BBVA Close	13.27		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 12.50	0.77	0.60	0.60	0.60	34.23	1.00	4	-
May-25 w4 13.00	0.27	0.32	0.32	0.32	31.29	1.00	10	-
May-25 w5 13.00	0.39	0.50	0.50	0.50	31.00	0.69	2	6
May-25 w5 13.50	0.12	0.18	0.18	0.18	29.22	0.34	2	10
Jun-25 w1 13.50	0.21	-	-	-	29.29	0.40	-	2
Jun-25 8.75	4.53	-	-	-	54.83	1.00	-	144
Jun-25 9.00	4.28	-	-	-	53.40	1.00	-	10,039
Jun-25 9.25	4.03	-	-	-	51.96	1.00	-	11
Jun-25 9.50	3.79	-	-	-	50.53	0.99	-	1,606
Jun-25 9.75	3.54	-	-	-	49.10	0.99	-	448
Jun-25 10.00	3.29	-	-	-	47.67	0.99	-	14,335
Jun-25 10.50	2.80	-	-	-	44.80	0.97	-	393
Jun-25 11.00	2.32	-	-	-	41.94	0.95	-	548
Jun-25 11.50	1.84	-	-	-	39.07	0.92	-	166
Jun-25 12.00	1.39	-	-	-	36.21	0.86	-	89
Jun-25 12.50	0.97	-	-	-	33.34	0.76	-	208
Jun-25 13.00	0.60	-	-	-	30.48	0.62	-	1,193
Jun-25 13.50	0.33	-	-	-	28.83	0.44	-	267
Jun-25 14.00	0.17	0.30	0.30	0.30	28.55	0.27	12	115
Jun-25 14.50	0.07	0.14	0.14	0.14	28.28	0.14	2	10,642
Jun-25 15.00	0.03	-	-	-	28.00	0.06	-	19
Jun-25 15.50	0.01	-	-	-	27.72	0.02	-	10
Jul-25 13.00	0.80	0.71	0.71	0.71	30.69	0.60	2	2
Jul-25 13.50	0.53	-	-	-	29.21	0.47	-	30
Jul-25 14.00	0.34	-	-	-	29.00	0.35	-	502
Jul-25 14.50	0.20	-	-	-	28.80	0.24	-	121
Sep-25 8.50	4.90	-	-	-	50.64	0.96	-	2
Sep-25 8.75	4.66	-	-	-	49.53	0.95	-	2
Sep-25 9.00	4.43	-	-	-	48.42	0.94	-	1
Sep-25 9.25	4.20	-	-	-	47.31	0.93	-	100
Sep-25 9.50	3.97	-	-	-	46.20	0.92	-	10
Sep-25 9.75	3.74	-	-	-	45.08	0.91	-	878
Sep-25 10.00	3.51	-	-	-	43.97	0.90	-	639
Sep-25 10.50	3.07	-	-	-	41.75	0.87	-	1,100
Sep-25 11.00	2.63	2.91	2.91	2.91	39.52	0.83	3	14
Sep-25 11.50	2.22	-	-	-	37.30	0.79	-	102
Sep-25 12.00	1.82	-	-	-	35.08	0.74	-	198
Sep-25 12.50	1.45	-	-	-	32.85	0.67	-	2,925
Sep-25 13.00	1.11	-	-	-	30.63	0.59	-	164
Sep-25 13.50	0.83	-	-	-	29.36	0.51	-	1,466
Sep-25 14.00	0.62	0.75	0.75	0.75	29.15	0.42	1	85
Sep-25 14.50	0.46	0.58	0.58	0.58	28.95	0.34	3	34
Sep-25 15.00	0.33	-	-	-	28.75	0.27	-	5
Sep-25 15.50	0.23	-	-	-	28.55	0.20	-	2
Sep-25 16.50	0.11	-	-	-	28.15	0.11	-	10
Sep-25 17.00	0.07	-	-	-	27.95	0.08	-	80
Sep-25 17.50	0.04	-	-	-	27.75	0.05	-	10
Dec-25 7.50	5.87	-	-	-	50.29	0.97	-	50
Dec-25 7.75	5.64	-	-	-	49.44	0.96	-	100
Dec-25 8.00	5.40	-	-	-	48.59	0.96	-	14
Dec-25 8.50	4.94	-	-	-	46.89	0.94	-	1
Dec-25 8.75	4.71	-	-	-	46.05	0.93	-	105
Dec-25 9.00	4.48	-	-	-	45.20	0.92	-	2
Dec-25 9.25	4.26	-	-	-	44.35	0.91	-	102
Dec-25 9.50	4.04	-	-	-	43.50	0.90	-	152
Dec-25 9.75	3.81	-	-	-	42.65	0.89	-	161
Dec-25 10.00	3.60	-	-	-	41.81	0.87	-	25
Dec-25 10.50	3.18	-	-	-	40.11	0.84	-	2,108
Dec-25 11.00	2.77	-	-	-	38.41	0.80	-	10,119
Dec-25 11.50	2.38	-	-	-	36.72	0.76	-	263
Dec-25 12.00	2.01	-	-	-	35.02	0.71	-	10,214
Dec-25 12.50	1.66	-	-	-	33.33	0.65	-	693
Dec-25 13.00	1.34	-	-	-	31.63	0.59	-	5,256
Dec-25 13.50	1.08	1.30	1.30	1.30	30.60	0.52	1	594
Dec-25 14.00	0.87	-	-	-	30.32	0.45	-	366
Dec-25 14.50	0.70	-	-	-	30.05	0.38	-	72
Dec-25 15.00	0.55	-	-	-	29.77	0.32	-	68
Dec-25 15.50	0.43	-	-	-	29.49	0.27	-	43
Dec-25 16.00	0.33	-	-	-	29.22	0.22	-	80
Dec-25 16.50	0.25	-	-	-	28.94	0.18	-	14
Dec-25 17.00	0.19	-	-	-	28.67	0.14	-	10
Dec-25 17.50	0.14	-	-	-	28.39	0.11	-	10
Mar-26 7.25	6.12	-	-	-	46.37	0.97	-	6
Mar-26 8.25	5.19	-	-	-	43.73	0.94	-	1
Mar-26 9.00	4.53	-	-	-	41.75	0.91	-	3,205
Mar-26 9.25	4.31	-	-	-	41.09	0.89	-	325
Mar-26 9.50	4.09	-	-	-	40.43	0.88	-	25
Mar-26 10.00	3.69	-	-	-	39.11	0.85	-	25
Mar-26 10.50	3.28	-	-	-	37.80	0.82	-	75
Mar-26 11.00	2.90	-	-	-	36.48	0.78	-	125
Mar-26 11.50	2.53	-	-	-	35.16	0.73	-	25
Mar-26 12.00	2.18	-	-	-	33.84	0.69	-	4,014
Mar-26 12.50	1.86	-	-	-	32.52	0.64	-	314
Mar-26 13.00	1.55	-	-	-	31.20	0.58	-	310
Mar-26 13.50	1.30	-	-	-	30.39	0.52	-	300
Mar-26 14.00	1.09	-	-	-	30.15	0.47	-	600
Mar-26 14.50	0.92	-	-	-	29.91	0.42	-	150
Mar-26 16.00	0.52	-	-	-	29.19	0.27	-	75
Mar-26 16.50	0.42	-	-	-	28.96	0.23	-	75
Jun-26 7.75	5.64	-	-	-	43.76	0.96	-	150
Jun-26 8.25	5.19	-	-	-	42.58	0.94	-	150
Jun-26 8.50	4.97	-	-	-	41.99	0.93	-	150
Jun-26 8.75	4.74	-	-	-	41.39	0.92	-	300
Jun-26 9.00	4.53	-	-	-	40.80	0.91	-	350
Jun-26 9.25	4.32	-	-	-	40.21	0.89	-	225
Jun-26 9.50	4.11	-	-	-	39.62	0.88	-	225
Jun-26 9.75	3.90	-	-	-	39.03	0.86	-	150
Jun-26 10.00	3.69	-	-	-	38.44	0.84	-	25
Jun-26 10.50	3.31	-	-	-	37.26	0.81	-	50
Jun-26 11.00	2.94	-	-	-	36.08	0.77	-	125
Jun-26 11.50	2.58	-	-	-	34.90	0.73	-	2,750
Jun-26 12.00	2.25	-	-	-	33.72	0.68	-	196
Jun-26 12.50	1.93	-	-	-	32.54	0.63	-	50
Jun-26 13.00	1.64	-	-	-	31.36	0.58	-	25
Jun-26 14.00	1.18	-	-	-	30.27	0.47	-	9,000
Sep-26 8.50	4.97	-	-	-	39.73	0.92	-	450
Sep-26 8.75	4.76	-	-	-	39.25	0.91	-	300
Sep-26 9.00	4.55	-	-	-	38.76	0.90	-	650
Sep-26 9.25	4.34	-	-	-	38.28	0.88	-	600
Sep-26 9.50	4.14	-	-	-	37.79	0.87	-	700
Sep-26 9.75	3.94	-	-	-	37.31	0.85	-	500
Sep-26 10.00	3.74	-	-	-	36.83	0.83	-	325
Sep-26 10.50	3.37	-	-	-	35.86	0.80	-	75
Sep-26 11.00	3.01	-	-	-	34.89	0.76	-	50
Sep-26 11.50	2.67	-	-	-	33.93	0.72	-	25
Sep-26 12.50	2.05	-	-	-	31.99	0.63	-	200
Sep-26 13.00	1.78	-	-	-	31.02	0.58	-	75
Sep-26 13.50	1.53	-	-	-	30.37	0.53	-	75
Sep-26 14.00	1.33	-	-	-	30.07	0.48	-	75
Sep-26 14.50	1.16	-	-	-	29.77	0.44	-	75
Dec-26 8.75	4.76	-	-	-	38.80	0.91	-	150
Dec-26 9.00	4.55	-	-	-	38.37	0.90	-	5,150
Dec-26 9.75	3.96	-	-	-	37.09	0.85	-	25
Dec-26 10.00	3.77	-	-	-	36.66	0.83	-	36
Dec-26 10.50	3.40	-	-	-	35.80	0.79	-	4
Dec-26 11.00	3.05	-	-	-	34.95	0.75	-	50
Dec-26 11.50	2.73	-	-	-	34.10	0.71	-	1
Dec-26 12.00	2.42	-	-	-	33.24	0.67	-	25
Dec-26 12.50	2.13	-	-	-	32.39	0.62	-	26
Dec-26 13.00	1.87	-	-	-	31.53	0.58	-	25
Mar-27 10.00	3.84	-	-	-	36.35	0.81	-	25
Mar-27 12.00	2.54	-	-	-	33.23	0.66	-	25
Mar-27 13.00	2.01	-	-	-	31.67	0.58	-	1
Mar-27 16.00	0.94	-	-	-	29.27	0.35	-	150
Mar-27 16.50	0.82	-	-	-	28.90	0.32	-	150
Jun-27 8.25	5.21	-	-	-	38.85	0.93	-	16
Jun-27 8.50	4.99	-	-	-	38.47	0.92	-	100
Jun-27 9.00	4.58	-	-	-	37.73	0.88	-	25
Jun-27 11.50	2.86	-	-	-	34.03	0.70	-	25
Jun-27 12.00	2.56	-	-	-	33.29	0.66	-	25
Jun-27 12.50	2.30	-	-	-	32.54	0.62	-	25
Jun-27 13.00	2.05	-	-	-	31.80	0.58	-	1
Dec-27 6.75	6.57	-	-	-	40.85	0.99	-	300
Dec-27 7.00	6.34	-	-	-	40.51	0.98	-	150
Dec-27 7.25	6.11	-	-	-	40.16	0.97	-	150
Dec-27 7.50	5.88	-	-	-	39.82	0.96	-	150
Dec-27 7.75	5.65	-	-	-	39.47	0.95	-	150
Dec-27 9.75	4.09	-	-	-	36.71	0.82	-	1
Dec-27 10.00	3.91	-	-	-	36.36	0.80	-	7,543
Dec-27 11.00	3.29	-	-	-	34.98	0.73	-	150
Dec-27 11.50	2.99	-	-	-	34.29	0.69	-	26
Dec-27 16.00	1.19	-	-	-	30.06	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 13.50	0.24	0.52	0.52	0.52	29.64	-1.00	7	-
May-25 w4 14.00	0.74	0.34	0.34	0.34	28.81	-1.00	2	-
May-25 w5 13.00	0.12	0.24	0.24	0.24	31.27	-0.31	2	2
May-25 w5 13.50	0.35	0.39	0.53	0.39	29.49	-0.66	4	4
May-25 w5 14.00	0.75	0.82	0.82	0.82	29.03	-0.91	1	1
Jun-25 4.40	-	-	-	-	79.47	-	-	2
Jun-25 5.25	-	-	-	-	74.60	-	-	5
Jun-25 5.75	-	-	-	-	71.74	-	-	10
Jun-25 6.25	-	-	-	-	68.87	-	-	60,000
Jun-25 6.50	-	-	-	-	67.44	-	-	8
Jun-25 6.75	-	-	-	-	66.01	-	-	1
Jun-25 7.25	-	-	-	-	63.14	-	-	52,350
Jun-25 7.50	-	-	-	-	61.71	-	-	257
Jun-25 7.75	-	-	-	-	60.28	-	-	335
Jun-25 8.00	-	-	-	-	58.85	-	-	15,979
Jun-25 8.25	-	-	-	-	57.41	-	-	430
Jun-25 8.50	-	-	-	-	55.98	-	-	113
Jun-25 8.75	-	-	-	-	54.55	-	-	5,100
Jun-25 9.00	-	-	-	-	53.12	-	-	23,762
Jun-25 9.25	-	-	-	-	51.68	-	-	1,249
Jun-25 9.50	-	-	-	-	50.25	-0.01	-	2,015
Jun-25 9.75	0.01	-	-	-	48.82	-0.01	-	650
Jun-25 10.00	0.01	-	-	-	47.39	-0.01	-	4,665
Jun-25 10.50	0.02	-	-	-	44.52	-0.02	-	11,290
Jun-25 11.00	0.03	-	-	-	41.66	-0.05	-	808
Jun-25 11.50	0.06	-	-	-	38.79	-0.08	-	516
Jun-25 12.00	0.10	0.16	0.16	0.16	35.93	-0.14	20	1,179
Jun-25 12.50	0.18	0.30	0.30	0.27	33.06	-0.24	11	2,176
Jun-25 13.00	0.31	0.42	0.42	0.42	30.20	-0.38	1	204
Jun-25 13.50	0.54	0.55	0.72	0.55	28.55	-0.57	180	190
Jun-25 14.00	0.88	1.06	1.06	1.06	28.27	-0.74	70	151
Jul-25 8.75	0.02	-	-	-	52.30	-0.02	-	10
Jul-25 9.25	0.03	-	-	-	49.68	-0.02	-	10
Jul-25 9.50	0.03	-	-	-	48.36	-0.03	-	10
Jul-25 11.50	0.16	-	-	-	37.86	-0.15	-	2
Jul-25 12.50	0.34	-	-	-	32.61	-0.29	-	2
Jul-25 13.00	0.48	0.32	0.32	0.32	29.98	-0.40	1	23
Jul-25 14.00	1.02	-	-	-	28.29	-0.66	-	160
Aug-25 10.00	0.10	-	-	-	44.27	-0.07	-	10
Aug-25 12.00	0.34	0.39	0.39	0.39	34.77	-0.24	40	40
Sep-25 6.00	0.01	-	-	-	61.14	-0.01	-	27,511
Sep-25 6.50	0.02	-	-	-	58.92	-0.01	-	5
Sep-25 6.75	0.02	-	-	-	57.81	-0.01	-	2,000
Sep-25 7.50	0.04	-	-	-	54.47	-0.02	-	59
Sep-25 7.75	0.05	-	-	-	53.36	-0.03	-	190
Sep-25 8.00	0.05	-	-	-	52.25	-0.03	-	111
Sep-25 8.25	0.06	-	-	-	51.14	-0.04	-	10
Sep-25 8.50	0.08	-	-	-	50.02	-0.04	-	12
Sep-25 8.75	0.09	-	-	-	48.91	-0.05	-	37
Sep-25 9.00	0.10	-	-	-	47.80	-0.06	-	304
Sep-25 9.25	0.12	-	-	-	46.69	-0.07	-	604
Sep-25 9.50	0.13	-	-	-	45.58	-0.08	-	452
Sep-25 9.75	0.15	-	-	-	44.46	-0.09	-	210
Sep-25 10.00	0.17	-	-	-	43.35	-0.10	-	223
Sep-25 10.50	0.23	-	-	-	41.13	-0.13	-	501
Sep-25 11.00	0.28	-	-	-	38.90	-0.16	-	210
Sep-25 11.50	0.37	0.25	0.25	0.25	36.68	-0.21	5	5
Sep-25 12.00	0.47	-	-	-	34.46	-0.26	-	10,161
Sep-25 13.50	0.97	-	-	-	28.74	-0.50	-	2
Sep-25 14.50	1.59	-	-	-	28.33	-0.68	-	10
Dec-25 3.20	-	-	-	-	63.32	-	-	10
Dec-25 4.20	0.01	-	-	-	59.93	-	-	100
Dec-25 4.30	0.01	-	-	-	59.59	-	-	100
Dec-25 4.40	0.01	-	-	-	59.25	-	-	200
Dec-25 4.50	0.01	-	-	-	58.91	-	-	200
Dec-25 4.60	0.01	-	-	-	58.58	-	-	200
Dec-25 4.70	0.01	-	-	-	58.24	-0.01	-	200
Dec-25 4.80	0.01	-	-	-	57.90	-0.01	-	100
Dec-25 4.90	0.01	-	-	-	57.56	-0.01	-	200
Dec-25 5.00	0.02	-	-	-	57.22	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	56.37	-0.01	-	100
Dec-25 5.50	0.02	-	-	-	55.52	-0.01	-	100
Dec-25 6.00	0.04	-	-	-	53.83	-0.02	-	42
Dec-25 6.25	0.05	-	-	-	52.98	-0.02	-	2,953
Dec-25 6.50	0.05	-	-	-	52.13	-0.02	-	10
Dec-25 6.75	0.07	-	-	-	51.28	-0.03	-	10
Dec-25 7.00	0.08	-	-	-	50.43	-0.03	-	51,810
Dec-25 7.25	0.09	-	-	-	49.59	-0.04	-	150
Dec-25 7.50	0.10	-	-	-	48.74	-0.05	-	2,554
Dec-25 8.00	0.14	-	-	-	47.04	-0.06	-	48,012
Dec-25 8.25	0.16	-	-	-	46.19	-0.07	-	224
Dec-25 8.50	0.18	-	-	-	45.34	-0.08	-	71
Dec-25 8.75	0.20	-	-	-	44.50	-0.09	-	542
Dec-25 9.00	0.23	-	-	-	43.65	-0.10	-	55
Dec-25 9.25	0.26	-	-	-	42.80	-0.11	-	129
Dec-25 9.50	0.29	-	-	-	41.95	-0.12	-	657
Dec-25 9.75	0.32	0.25	0.25	0.25	41.10	-0.14	6	152
Dec-25 10.00	0.36	-	-	-	40.26	-0.15	-	37,696
Dec-25 10.50	0.45	-	-	-	38.56	-0.19	-	270
Dec-25 11.00	0.54	-	-	-	36.86	-0.22	-	572
Dec-25 11.50	0.66	-	-	-	35.17	-0.27	-	24
Dec-25 12.00	0.79	-	-	-	33.47	-0.32	-	40,041
Dec-25 12.50	0.96	-	-	-	31.78	-0.38	-	135
Dec-25 13.00	1.13	-	-	-	30.08	-0.44	-	3
Dec-25 13.50	1.38	-	-	-	29.05	-0.51	-	1
Dec-25 14.00	1.68	-	-	-	28.77	-0.58	-	100
Mar-26 6.00	0.05	-	-	-	48.10	-0.02	-	4
Mar-26 7.00	0.11	-	-	-	45.46	-0.04	-	2
Mar-26 7.25	0.12	-	-	-	44.80	-0.05	-	66,000
Mar-26 7.50	0.15	-	-	-	44.14	-0.06	-	75,005
Mar-26 8.00	0.19	-	-	-	42.82	-0.07	-	8,024
Mar-26 8.25	0.21	-	-	-	42.16	-0.08	-	103,000
Mar-26 8.50	0.24	-	-	-	41.50	-0.09	-	29,103
Mar-26 8.75	0.27	-	-	-	40.84	-0.10	-	5
Mar-26 9.00	0.31	-	-	-	40.18	-0.11	-	234
Mar-26 9.25	0.34	-	-	-	39.52	-0.12	-	25
Mar-26 9.50	0.38	-	-	-	38.86	-0.14	-	125
Mar-26 9.75	0.42	-	-	-	38.20	-0.15	-	125
Mar-26 10.00	0.47	-	-	-	37.54	-0.17	-	10
Mar-26 10.50	0.57	-	-	-	36.23	-0.20	-	162
Mar-26 11.50	0.82	-	-	-	33.59	-0.28	-	150
Mar-26 12.00	0.96	-	-	-	32.27	-0.33	-	4,010
Mar-26 12.50	1.14	-	-	-	30.95	-0.38	-	180
Mar-26 14.00	1.87	1.95	1.95	1.95	28.58	-0.55	1	3
Jun-26 5.25	0.05	-	-	-	47.13	-0.02	-	1
Jun-26 7.00	0.17	-	-	-	43.00	-0.06	-	23,800
Jun-26 7.25	0.19	-	-	-	42.41	-0.06	-	150
Jun-26 7.50	0.21	-	-	-	41.82	-0.07	-	14,800
Jun-26 7.75	0.24	-	-	-	41.23	-0.08	-	3,050
Jun-26 8.00	0.27	-	-	-	40.64	-0.09	-	2,800
Jun-26 8.50	0.35	-	-	-	39.46	-0.11	-	25
Jun-26 8.75	0.38	-	-	-	38.86	-0.13	-	75
Jun-26 9.00	0.42	-	-	-	38.27	-0.14	-	2,750
Jun-26 9.25	0.47	-	-	-	37.68	-0.15	-	275
Jun-26 9.50	0.52	-	-	-	37.09	-0.17	-	485
Jun-26 9.75	0.57	-	-	-	36.50	-0.18	-	1,059
Jun-26 10.00	0.62	-	-	-	35.91	-0.20	-	752
Jun-26 10.50	0.74	-	-	-	34.73	-0.23	-	3,725
Jun-26 11.00	0.88	-	-	-	33.55	-0.27	-	993
Jun-26 11.50	1.03	-	-	-	32.37	-0.31	-	2,752
Jun-26 12.00	1.21	-	-	-	31.19	-0.36	-	410
Jun-26 12.50	1.39	-	-	-	30.01	-0.41	-	804
Jun-26 13.00	1.61	-	-	-	28.83	-0.46	-	384
Sep-26 6.75	0.17	-	-	-	41.03	-0.05	-	1
Sep-26 9.00	0.49	-	-	-	36.67	-0.15	-	674
Sep-26 9.25	0.54	-	-	-	36.19	-0.16	-	368
Sep-26 9.50	0.60	-	-	-	35.70	-0.17	-	25
Sep-26 9.75	0.65	-	-	-	35.22	-0.19	-	200
Sep-26 10.00	0.70	-	-	-	34.74	-0.20	-	150
Sep-26 10.50	0.85	-	-	-	33.77	-0.24	-	300
Sep-26 11.00	0.99	-	-	-	32.80	-0.28	-	300
Sep-26 12.50	1.53	-	-	-	29.90	-0.41	-	50
Dec-26 5.75	0.12	-	-	-	41.26	-0.04	-	150
Dec-26 6.00	0.13	-	-	-	40.83	-0.04	-	10,150
Dec-26 6.25	0.16	-	-	-	40.41	-0.05	-	150
Dec-26 6.50	0.19	-	-	-	39.98	-0.06	-	13,250
Dec-26 6.75	0.22	-	-	-	39.55	-0.07	-	450
Dec-26 7.00	0.24	-	-	-	39.13	-0.07	-	300
Dec-26 7.25	0.28	-	-	-	38.70	-0.08	-	600
Dec-26 7.50	0.32	-	-	-	38.27	-0.09	-	450
Dec-26 7.75	0.36	-	-	-	37.84	-0.10	-	451
Dec-26 8.00	0.40	-	-	-	37.42	-0.11	-	18,450
Dec-26 8.25	0.44	-	-	-	36.99	-0.12	-	15
Dec-26 8.50	0.49	-	-	-	36.56	-0.14	-	25,000
Dec-26 8.75	0.55	-	-	-	36.14	-0.15	-	311
Dec-26 9.00	0.60	-	-	-	35.71	-0.16	-	5,933
Dec-26 9.25	0.66	-	-	-	35.28	-0.18	-	75
Dec-26 9.50	0.71	-	-	-	34.85	-0.19	-	75
Dec-26 9.75	0.78	-	-	-	34.43	-0.21	-	200
Dec-26 10.00	0.86	-	-	-	34.00	-0.22	-	226
Dec-26 10.50	1.00	-	-	-	33.14	-0.26	-	300
Dec-26 11.00	1.16	-	-	-	32.29	-0.29	-	368
Dec-26 13.00	2.00	-	-	-	28.87	-0.46	-	12,500
Mar-27 8.50	0.56	-	-	-	35.81	-0.14	-	25
Mar-27 8.75	0.61	-	-	-	35.42	-0.16	-	25
Mar-27 9.00	0.67	-	-	-	35.03	-0.17	-	25
Mar-27 9.25	0.73	-	-	-	34.65	-0.18	-	25
Mar-27 9.50	0.79	-	-	-	34.26	-0.20	-	30
Mar-27 9.75	0.86	-	-	-	33.87	-0.21	-	25
Jun-27 4.30	0.06	-	-	-	40.88	-0.02	-	1
Jun-27 4.50	0.07	-	-	-	40.58	-0.02	-	1
Jun-27 4.90	0.10	-	-	-	39.99	-0.03	-	150
Jun-27 5.00	0.10	-	-	-	39.84	-0.03	-	300
Jun-27 5.25	0.12	-	-	-	39.47	-0.04	-	298
Jun-27 7.00	0.34	-	-	-	36.88	-0.09	-	2
Jun-27 8.00	0.52	-	-	-	35.40	-0.13	-	1
Jun-27 8.25	0.58	-	-	-	35.03	-0.15	-	7
Jun-27 9.00	0.75	-	-	-	33.91	-0.18	-	7,000
Jun-27 9.75	0.98	-	-	-	32.80	-0.23	-	175
Jun-27 11.00	1.40	-	-	-	30.95	-0.31	-	75
Dec-27 4.40	0.09	-	-	-	38.82	-0.03	-	1
Dec-27 4.90	0.12	-	-	-	38.13	-0.03	-	150
Dec-27 5.00	0.13	-	-	-	37.99	-0.04	-	150
Dec-27 6.50	0.33	-	-	-	35.92	-0.08	-	10
Dec-27 7.00	0.41	-	-	-	35.23	-0.10	-	150
Dec-27 7.25	0.46	-	-	-	34.88	-0.11	-	150
Dec-27 7.75	0.57	-	-	-	34.19	-0.13	-	1
Dec-27 8.25	0.69	-	-	-	33.50	-0.16	-	150
Dec-27 8.50	0.74	-	-	-	33.16	-0.17	-	150
Dec-27 8.75	0.80	-	-	-	32.81	-0.18	-	1
Dec-27 9.00	0.88	-	-	-	32.46	-0.20	-	7,650
Dec-27 9.25	0.96	-	-	-	32.12	-0.21	-	150
Dec-27 9.50	1.03	-	-	-	31.77	-0.23	-	250
Dec-27 9.75	1.11	-	-	-	31.43	-0.24	-	150
Dec-27 10.00	1.19	-	-	-	31.08	-0.26	-	400
Dec-27 10.50	1.37	-	-	-	30.39	-0.29	-	300
Dec-27 11.00	1.56	-	-	-	29.70	-0.32	-	304
Dec-27 12.00	1.97	-	-	-	28.32	-0.39	-	150
Dec-27 12.50	2.21	-	-	-	27.63	-0.43	-	150
Dec-27 13.00	2.45	-	-	-	26.94	-0.47	-	175
Dec-27 13.50	2.73	-	-	-	26.42	-0.51	-	150
Dec-27 14.00	3.04	-	-	-	26.09	-0.55	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	5.28	-	-	-	59.13	1.00	-	5
Jun-25 9.00	4.28	-	-	-	53.40	0.99	-	20
Jun-25 10.00	3.29	-	-	-	47.67	0.98	-	102
Jun-25 11.50	1.84	-	-	-	39.07	0.91	-	5
Jun-25 12.50	0.97	-	-	-	33.34	0.76	-	40
Jun-25 13.00	0.60	-	-	-	30.48	0.62	-	75
Jun-25 13.50	0.33	-	-	-	28.83	0.44	-	100
Jun-25 14.00	0.17	-	-	-	28.55	0.27	-	10
Jul-25 13.00	0.80	-	-	-	30.69	0.60	-	80
Jul-25 13.50	0.52	-	-	-	29.21	0.47	-	47
Jul-25 14.00	0.34	-	-	-	29.00	0.35	-	40
Sep-25 10.00	3.51	-	-	-	43.97	0.89	-	20
Sep-25 11.00	2.63	-	-	-	39.52	0.83	-	20
Sep-25 13.00	1.10	-	-	-	30.63	0.59	-	20
Sep-25 13.50	0.83	-	-	-	29.36	0.50	-	10
Dec-25 11.50	2.30	-	-	-	36.72	0.72	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.50	-	-	-	-	61.71	-	-	15
Jun-25 8.00	-	-	-	-	58.85	-	-	20
Jun-25 8.50	-	-	-	-	55.98	-	-	652
Jun-25 10.00	0.01	-	-	-	47.39	-0.01	-	60
Jun-25 11.50	0.06	-	-	-	38.79	-0.08	-	21
Jun-25 12.00	0.10	-	-	-	35.93	-0.14	-	30
Jun-25 12.50	0.18	-	-	-	33.06	-0.24	-	100
Jun-25 13.00	0.31	-	-	-	30.20	-0.38	-	45
Jun-25 13.50	0.54	-	-	-	28.55	-0.56	-	30
Jun-25 14.00	0.87	-	-	-	28.27	-0.73	-	10
Jul-25 11.00	0.11	-	-	-	40.49	-0.10	-	12
Jul-25 11.50	0.16	-	-	-	37.86	-0.15	-	20
Jul-25 12.00	0.23	-	-	-	35.23	-0.21	-	20
Jul-25 13.00	0.48	-	-	-	29.98	-0.40	-	45
Jul-25 13.50	0.70	-	-	-	28.50	-0.53	-	20
Jul-25 14.00	1.01	-	-	-	28.29	-0.65	-	10
Sep-25 8.00	0.06	-	-	-	52.25	-0.03	-	10
Sep-25 9.50	0.13	-	-	-	45.58	-0.08	-	10
Sep-25 10.00	0.17	-	-	-	43.35	-0.10	-	10
Sep-25 10.50	0.22	-	-	-	41.13	-0.13	-	10
Sep-25 11.00	0.29	-	-	-	38.90	-0.16	-	20
Sep-25 11.50	0.36	-	-	-	36.68	-0.21	-	20
Sep-25 12.00	0.46	-	-	-	34.46	-0.26	-	15
Sep-25 12.50	0.58	-	-	-	32.23	-0.32	-	10
Dec-25 10.00	0.36	-	-	-	40.26	-0.15	-	200
Dec-25 11.00	0.54	-	-	-	36.86	-0.22	-	20
Dec-26 10.00	0.84	-	-	-	34.00	-0.22	-	40

	Previous Close	7.68		23/05/25
	CAIXABANK Close	7.48		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	1.24	-	-	-	33.37	0.98	-	31
Jun-25 7.00	0.55	-	-	-	28.26	0.82	-	5
Jun-25 7.25	0.36	-	-	-	26.55	0.68	-	151
Jun-25 7.50	0.20	-	-	-	24.98	0.51	-	2
Jun-25 7.75	0.10	0.17	0.17	0.17	24.64	0.32	3	3
Jun-25 8.00	0.05	-	-	-	24.31	0.17	-	1
Jul-25 8.00	0.12	0.12	0.12	0.12	24.94	0.27	4	4
Aug-25 8.00	0.18	0.20	0.20	0.20	25.38	0.32	4	4
Sep-25 4.20	3.31	-	-	-	44.79	0.99	-	4
Sep-25 5.50	2.05	-	-	-	37.20	0.94	-	25
Sep-25 5.75	1.82	-	-	-	35.74	0.92	-	1
Sep-25 6.50	1.17	-	-	-	31.36	0.82	-	15
Sep-25 6.75	0.96	-	-	-	29.90	0.76	-	5
Sep-25 7.00	0.78	-	-	-	28.44	0.70	-	300
Sep-25 8.25	0.17	0.18	0.18	0.18	24.59	0.28	4	4
Sep-25 9.00	0.05	-	-	-	23.55	0.10	-	100
Dec-25 5.50	2.09	-	-	-	34.87	0.92	-	27
Dec-25 6.00	1.65	-	-	-	32.53	0.87	-	17
Dec-25 6.25	1.44	-	-	-	31.36	0.83	-	5
Dec-25 6.50	1.24	-	-	-	30.19	0.79	-	4,004
Dec-25 7.00	0.88	-	-	-	27.85	0.68	-	17
Dec-25 7.25	0.71	-	-	-	26.68	0.62	-	37
Dec-25 7.50	0.56	-	-	-	25.59	0.54	-	155
Dec-25 8.00	0.35	-	-	-	24.92	0.40	-	9
Dec-25 8.25	0.27	-	-	-	24.58	0.33	-	5
Mar-26 6.75	1.15	-	-	-	29.29	0.71	-	5
Mar-26 7.00	0.99	-	-	-	28.32	0.66	-	1
Dec-26 7.00	1.14	-	-	-	29.63	0.64	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.90	-	-	-	-	54.60	-	-	25
Jun-25 3.20	-	-	-	-	52.55	-	-	25
Jun-25 3.30	-	-	-	-	51.87	-	-	25
Jun-25 3.40	-	-	-	-	51.19	-	-	25
Jun-25 3.50	-	-	-	-	50.50	-	-	25
Jun-25 3.60	-	-	-	-	49.82	-	-	25
Jun-25 3.70	-	-	-	-	49.14	-	-	25
Jun-25 3.80	-	-	-	-	48.46	-	-	25
Jun-25 4.00	-	-	-	-	47.09	-	-	2
Jun-25 4.50	-	-	-	-	43.68	-	-	10
Jun-25 4.60	-	-	-	-	43.00	-	-	20
Jun-25 4.70	-	-	-	-	42.32	-	-	8
Jun-25 4.80	-	-	-	-	41.64	-	-	675
Jun-25 4.90	-	-	-	-	40.95	-	-	2
Jun-25 5.00	-	-	-	-	40.27	-	-	22
Jun-25 5.25	-	-	-	-	38.57	-	-	116
Jun-25 5.50	-	-	-	-	36.86	-	-	9
Jun-25 5.75	-	-	-	-	35.15	-	-	3
Jun-25 6.00	-	0.02	0.02	0.02	33.45	-0.01	1	35
Jun-25 6.25	-	-	-	-	31.74	-0.02	-	26
Jun-25 6.50	0.01	-	-	-	30.04	-0.04	-	2
Jun-25 6.75	0.03	-	-	-	28.33	-0.09	-	40
Jun-25 7.00	0.05	-	-	-	26.63	-0.17	-	20
Jun-25 7.25	0.11	-	-	-	24.92	-0.31	-	20
Jun-25 7.50	0.20	-	-	-	23.35	-0.50	-	20
Jun-25 7.75	0.35	0.36	0.36	0.36	23.01	-0.70	10	-
Jul-25 7.50	0.29	0.21	0.21	0.21	24.14	-0.48	10	10
Aug-25 6.25	0.06	-	-	-	32.51	-0.10	-	10
Sep-25 3.50	-	-	-	-	48.71	-	-	60,800
Sep-25 3.60	-	-	-	-	48.13	-	-	15,525
Sep-25 3.70	-	-	-	-	47.55	-	-	25
Sep-25 4.90	0.02	-	-	-	40.54	-0.02	-	4
Sep-25 5.00	0.02	-	-	-	39.95	-0.03	-	306
Sep-25 5.25	0.03	-	-	-	38.49	-0.04	-	20
Sep-25 5.50	0.04	-	-	-	37.03	-0.06	-	3
Sep-25 5.75	0.06	-	-	-	35.57	-0.08	-	1
Sep-25 6.25	0.11	-	-	-	32.65	-0.14	-	1
Sep-25 6.50	0.15	-	-	-	31.19	-0.18	-	103
Sep-25 6.75	0.19	-	-	-	29.73	-0.24	-	75
Sep-25 7.00	0.26	-	-	-	28.27	-0.30	-	30
Dec-25 3.30	-	-	-	-	43.72	-	-	450
Dec-25 3.50	0.01	-	-	-	42.78	-0.01	-	3
Dec-25 4.50	0.03	-	-	-	38.10	-0.03	-	30
Dec-25 5.00	0.05	-	-	-	35.76	-0.06	-	3
Dec-25 5.50	0.09	-	-	-	33.42	-0.10	-	3
Dec-25 6.00	0.16	-	-	-	31.08	-0.16	-	6
Dec-25 6.25	0.21	-	-	-	29.91	-0.20	-	75
Dec-25 6.50	0.25	-	-	-	28.74	-0.24	-	4,175
Dec-25 7.25	0.49	-	-	-	25.23	-0.42	-	269
Mar-26 4.30	0.03	-	-	-	34.85	-0.03	-	162,000
Mar-26 4.50	0.04	-	-	-	34.07	-0.04	-	23,000
Mar-26 5.25	0.09	-	-	-	31.16	-0.09	-	1
Jun-26 3.20	0.01	-	-	-	37.23	-0.01	-	25
Jun-26 3.40	0.02	-	-	-	36.54	-0.01	-	25
Jun-26 4.90	0.11	-	-	-	31.39	-0.09	-	27
Jun-26 6.00	0.29	-	-	-	27.62	-0.22	-	20,000
Dec-26 5.25	0.23	-	-	-	28.11	-0.15	-	75
Dec-27 3.50	0.08	-	-	-	29.94	-0.05	-	1
Dec-27 4.20	0.17	-	-	-	28.26	-0.10	-	1
Dec-27 5.50	0.44	-	-	-	25.13	-0.23	-	160
Dec-27 5.75	0.51	-	-	-	24.53	-0.26	-	1
Dec-27 6.00	0.59	-	-	-	23.92	-0.30	-	150
Dec-27 6.75	0.88	-	-	-	22.12	-0.42	-	290
Dec-28 4.50	0.36	-	-	-	28.08	-0.16	-	15,000
Dec-29 5.00	0.68	-	-	-	27.56	-0.24	-	16,000

	Previous Close	33.07		23/05/25
	CELLNEX Close	33.29		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 31.00	2.59	-	-	-	28.83	0.83	-	4
Jun-25 32.00	1.82	-	-	-	27.95	0.71	-	1,778
Jun-25 33.00	1.18	-	-	-	27.07	0.57	-	105
Jun-25 35.00	0.39	-	-	-	26.48	0.27	-	708
Jun-25 36.00	0.19	-	-	-	26.29	0.15	-	35
Jun-25 37.00	0.09	-	-	-	26.10	0.08	-	2,500
Jun-25 38.00	0.04	-	-	-	25.91	0.04	-	23
Jun-25 39.00	0.01	-	-	-	25.72	0.01	-	2
Jun-25 40.00	-	-	-	-	25.53	0.01	-	1
Jun-25 46.00	-	-	-	-	24.39	-	-	100
Jun-25 47.00	-	-	-	-	24.20	-	-	1
Jun-25 50.00	-	-	-	-	23.63	-	-	25
Sep-25 30.00	4.30	-	-	-	29.61	0.77	-	19
Sep-25 34.00	1.85	-	-	-	27.13	0.49	-	2
Sep-25 36.00	1.10	-	-	-	26.73	0.35	-	120
Sep-25 37.00	0.83	-	-	-	26.53	0.28	-	1
Sep-25 38.00	0.60	-	-	-	26.33	0.22	-	6
Sep-25 40.00	0.31	-	-	-	25.93	0.13	-	24
Dec-25 32.00	3.65	-	-	-	28.28	0.63	-	4
Dec-25 33.00	3.06	-	-	-	27.66	0.57	-	340
Dec-25 34.00	2.59	-	-	-	27.32	0.52	-	29
Dec-25 35.00	2.15	-	-	-	27.10	0.46	-	25
Dec-25 36.00	1.79	-	-	-	26.88	0.41	-	25
Dec-25 40.00	0.75	-	-	-	26.00	0.22	-	50
Dec-25 41.00	0.58	-	-	-	25.78	0.18	-	25
Dec-25 42.00	0.45	-	-	-	25.56	0.15	-	1,000
Dec-25 45.00	0.20	-	-	-	24.90	0.07	-	1,850
Dec-25 49.00	0.05	-	-	-	24.02	0.02	-	10
Mar-26 36.00	2.36	-	-	-	26.99	0.44	-	2
Mar-26 37.00	2.03	-	-	-	26.74	0.40	-	1
Jun-26 46.00	0.61	-	-	-	25.77	0.15	-	25
Sep-26 34.00	4.22	-	-	-	28.90	0.56	-	25
Sep-26 35.00	3.79	-	-	-	28.68	0.52	-	25
Sep-26 36.00	3.35	-	-	-	28.46	0.48	-	25
Sep-26 37.00	3.02	-	-	-	28.24	0.45	-	25
Sep-26 38.00	2.68	-	-	-	28.02	0.42	-	25
Sep-26 39.00	2.35	-	-	-	27.80	0.38	-	25
Sep-26 40.00	2.08	-	-	-	27.58	0.35	-	25
Dec-26 28.00	8.08	-	-	-	32.57	0.75	-	75
Dec-26 29.00	7.41	-	-	-	32.10	0.72	-	50
Dec-26 30.00	6.83	-	-	-	31.63	0.69	-	125
Dec-26 31.00	6.25	-	-	-	31.16	0.66	-	100
Dec-26 32.00	5.68	-	-	-	30.69	0.63	-	125
Dec-26 33.00	5.15	-	-	-	30.22	0.60	-	100
Dec-26 34.00	4.70	-	-	-	29.92	0.56	-	120
Dec-26 35.00	4.27	-	-	-	29.69	0.53	-	120
Dec-26 36.00	3.84	-	-	-	29.46	0.50	-	85
Dec-26 37.00	3.49	-	-	-	29.23	0.47	-	50
Dec-26 38.00	3.16	-	-	-	29.00	0.44	-	25
Dec-26 39.00	2.82	-	-	-	28.76	0.41	-	25
Dec-26 40.00	2.51	-	-	-	28.53	0.38	-	25
Dec-26 42.00	2.02	-	-	-	28.07	0.32	-	25
Dec-26 44.00	1.56	-	-	-	27.61	0.27	-	25
Dec-26 45.00	1.39	-	-	-	27.38	0.25	-	25
Dec-26 46.00	1.23	-	-	-	27.15	0.22	-	25
Mar-27 30.00	7.28	-	-	-	32.39	0.69	-	275
Mar-27 31.00	6.72	-	-	-	31.96	0.66	-	25
Jun-27 28.00	8.70	-	-	-	33.21	0.74	-	100
Jun-27 29.00	8.11	-	-	-	32.82	0.71	-	100
Jun-27 30.00	7.56	-	-	-	32.42	0.69	-	125
Jun-27 31.00	7.01	-	-	-	32.03	0.66	-	150
Jun-27 32.00	6.47	-	-	-	31.64	0.63	-	100
Jun-27 33.00	5.97	-	-	-	31.25	0.61	-	100
Jun-27 34.00	5.54	-	-	-	30.97	0.58	-	125
Jun-27 35.00	5.12	-	-	-	30.73	0.55	-	100
Jun-27 36.00	4.70	-	-	-	30.49	0.52	-	125
Jun-27 37.00	4.31	-	-	-	30.25	0.50	-	125
Jun-27 38.00	3.99	-	-	-	30.01	0.47	-	75
Jun-27 39.00	3.67	-	-	-	29.77	0.45	-	75
Jun-27 40.00	3.34	-	-	-	29.53	0.42	-	50
Jun-27 41.00	3.02	-	-	-	29.29	0.39	-	50
Jun-27 42.00	2.77	-	-	-	29.05	0.37	-	50
Jun-27 43.00	2.53	-	-	-	28.81	0.35	-	50
Jun-27 44.00	2.30	-	-	-	28.57	0.32	-	50
Jun-27 45.00	2.06	-	-	-	28.33	0.30	-	50
Jun-27 46.00	1.84	-	-	-	28.09	0.28	-	50
Jun-27 49.00	1.35	-	-	-	27.36	0.22	-	50
Jun-27 50.00	1.18	-	-	-	27.12	0.20	-	111
Dec-27 38.00	4.59	-	-	-	30.33	0.49	-	40
Dec-27 40.00	3.95	-	-	-	29.86	0.45	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	36.59	-	-	230
Jun-25 23.00	-	-	-	-	35.71	-	-	26
Jun-25 27.00	0.01	-	-	-	32.18	-0.01	-	51
Jun-25 28.00	0.02	-	-	-	31.30	-0.02	-	51
Jun-25 29.00	0.06	-	-	-	30.42	-0.05	-	100
Jun-25 30.00	0.13	-	-	-	29.54	-0.09	-	10
Jun-25 31.00	0.25	-	-	-	28.66	-0.17	-	11
Jun-25 32.00	0.48	-	-	-	27.78	-0.29	-	107
Jun-25 33.00	0.84	-	-	-	26.90	-0.43	-	6
Jun-25 35.00	2.05	-	-	-	26.31	-0.74	-	25
Jul-25 27.00	0.08	-	-	-	32.46	-0.04	-	7
Jul-25 29.00	0.23	-	-	-	30.80	-0.11	-	20
Jul-25 31.00	0.58	-	-	-	29.13	-0.24	-	12
Jul-25 32.00	0.87	-	-	-	28.30	-0.33	-	1
Aug-25 26.00	0.12	0.14	0.14	0.14	33.33	-0.05	10	10
Sep-25 22.00	0.04	-	-	-	35.36	-0.01	-	425
Sep-25 23.00	0.06	-	-	-	34.65	-0.02	-	25
Sep-25 28.00	0.46	-	-	-	31.09	-0.14	-	50
Sep-25 29.00	0.63	-	-	-	30.38	-0.18	-	25
Sep-25 30.00	0.84	-	-	-	29.67	-0.23	-	1
Sep-25 31.00	1.13	-	-	-	28.96	-0.29	-	25
Sep-25 32.00	1.46	-	-	-	28.25	-0.36	-	10
Sep-25 33.00	1.87	-	-	-	27.54	-0.44	-	15
Sep-25 35.00	2.97	-	-	-	26.99	-0.59	-	18
Sep-25 36.00	3.63	-	-	-	26.79	-0.66	-	4
Dec-25 22.00	0.17	-	-	-	34.76	-0.04	-	610
Dec-25 23.00	0.23	-	-	-	34.14	-0.06	-	105
Dec-25 25.00	0.42	-	-	-	32.90	-0.10	-	7,625
Dec-25 26.00	0.56	-	-	-	32.28	-0.12	-	75
Dec-25 27.00	0.71	-	-	-	31.65	-0.15	-	50
Dec-25 28.00	0.93	-	-	-	31.03	-0.19	-	45
Dec-25 29.00	1.14	-	-	-	30.41	-0.23	-	50
Dec-25 30.00	1.44	-	-	-	29.79	-0.27	-	26
Dec-25 33.00	2.54	-	-	-	27.93	-0.43	-	56
Dec-25 34.00	3.06	-	-	-	27.59	-0.49	-	14
Mar-26 22.00	0.30	-	-	-	33.41	-0.06	-	725
Mar-26 23.00	0.40	-	-	-	32.84	-0.08	-	175
Mar-26 24.00	0.51	-	-	-	32.27	-0.10	-	25
Mar-26 27.00	1.02	-	-	-	30.56	-0.18	-	25
Mar-26 31.00	2.13	-	-	-	28.28	-0.33	-	80
Mar-26 35.00	4.00	-	-	-	26.54	-0.52	-	1
Jun-26 23.00	0.57	-	-	-	31.94	-0.10	-	135
Jun-26 24.00	0.72	-	-	-	31.41	-0.12	-	300
Jun-26 31.00	2.54	-	-	-	27.70	-0.34	-	82
Sep-26 24.00	0.90	-	-	-	30.91	-0.13	-	225
Sep-26 27.00	1.55	-	-	-	29.41	-0.21	-	26
Sep-26 28.00	1.84	-	-	-	28.91	-0.24	-	25
Sep-26 29.00	2.15	-	-	-	28.41	-0.27	-	25
Dec-26 18.00	0.30	-	-	-	33.38	-0.04	-	2,000
Dec-26 23.00	0.94	-	-	-	31.02	-0.12	-	125
Dec-26 24.00	1.13	-	-	-	30.55	-0.15	-	475
Dec-26 25.00	1.36	-	-	-	30.08	-0.17	-	50
Dec-26 26.00	1.58	-	-	-	29.61	-0.20	-	75
Dec-26 27.00	1.85	-	-	-	29.14	-0.22	-	25
Dec-26 33.00	4.07	-	-	-	26.32	-0.42	-	25
Dec-26 34.00	4.60	-	-	-	26.02	-0.46	-	50
Dec-26 36.00	5.71	-	-	-	25.56	-0.53	-	25
Dec-26 38.00	6.98	-	-	-	25.10	-0.60	-	25
Dec-26 39.00	7.64	-	-	-	24.86	-0.64	-	50
Dec-26 40.00	8.37	-	-	-	24.63	-0.67	-	50
Mar-27 36.00	5.99	-	-	-	25.62	-0.52	-	25
Mar-27 37.00	6.63	-	-	-	25.38	-0.55	-	25
Mar-27 38.00	7.27	-	-	-	25.14	-0.59	-	25
Jun-27 24.00	1.49	-	-	-	29.81	-0.16	-	50
Jun-27 30.00	3.38	-	-	-	27.46	-0.32	-	25
Jun-27 31.00	3.78	-	-	-	27.07	-0.35	-	75
Jun-27 32.00	4.18	-	-	-	26.68	-0.38	-	50
Jun-27 33.00	4.67	-	-	-	26.29	-0.42	-	50
Jun-27 34.00	5.19	-	-	-	26.01	-0.45	-	100
Jun-27 35.00	5.72	-	-	-	25.77	-0.48	-	100
Jun-27 36.00	6.28	-	-	-	25.53	-0.51	-	100
Jun-27 37.00	6.91	-	-	-	25.29	-0.54	-	75
Jun-27 38.00	7.53	-	-	-	25.05	-0.57	-	75
Jun-27 39.00	8.16	-	-	-	24.81	-0.61	-	75
Jun-27 40.00	8.85	-	-	-	24.57	-0.63	-	100
Jun-27 41.00	9.56	-	-	-	24.33	-0.66	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	4.26	-	-	-	28.90	0.67	-	25
Dec-25 33.00	3.07	-	-	-	27.66	0.57	-	25
Dec-25 34.00	2.58	-	-	-	27.32	0.51	-	25
Dec-25 35.00	2.15	-	-	-	27.10	0.46	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	33.94	-	-	1
Jun-25 28.00	0.02	-	-	-	31.30	-0.02	-	20
Sep-25 31.00	1.11	-	-	-	28.96	-0.29	-	8
Sep-25 32.00	1.45	-	-	-	28.25	-0.36	-	8

	Previous Close	23.95		23/05/25
	CIE AUTOMOTIVE Close	23.85		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 23.00	1.04	-	-	-	17.70	0.79	-	9
Jun-25 24.00	0.39	-	-	-	16.41	0.47	-	80
Jun-25 25.00	0.09	-	-	-	15.86	0.16	-	1
Dec-25 17.00	6.90	-	-	-	27.93	0.99	-	15
Dec-25 19.00	4.99	-	-	-	26.14	0.93	-	24
Dec-25 25.00	0.99	-	-	-	21.37	0.40	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.00	-	-	-	-	22.17	-	-	10
Jun-25 22.00	0.03	-	-	-	19.32	-0.06	-	18
Jun-25 23.00	0.15	-	-	-	17.89	-0.22	-	22
Jun-25 24.00	0.50	0.53	0.53	0.52	16.60	-0.53	10	55
Sep-25 20.00	0.14	-	-	-	22.79	-0.10	-	10
Sep-25 22.00	0.47	-	-	-	20.52	-0.27	-	2
Sep-25 23.00	0.79	-	-	-	19.39	-0.40	-	2
Dec-25 22.00	0.81	-	-	-	21.35	-0.31	-	1

	Previous Close	5.84		23/05/25
	COLONIAL Close	5.87		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.38	-	-	-	18.17	0.92	-	2
Jun-25 6.00	0.05	-	-	-	16.65	0.32	-	105
Sep-25 5.50	0.46	-	-	-	27.28	0.73	-	1
Sep-25 6.00	0.19	-	-	-	26.22	0.39	-	100
Sep-25 6.50	0.07	-	-	-	25.46	0.17	-	5
Dec-25 4.90	0.98	-	-	-	25.99	0.96	-	143
Dec-25 6.25	0.20	-	-	-	24.47	0.32	-	30
Dec-25 6.50	0.14	-	-	-	24.30	0.24	-	100
Dec-25 6.75	0.10	-	-	-	24.13	0.18	-	10
Mar-26 4.00	1.87	-	-	-	25.77	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.60	-	-	-	-	5.41	-	-	12
Jun-25 4.70	-	-	-	-	5.07	-	-	1
Jun-25 4.90	-	-	-	-	4.39	-	-	2
Jun-25 5.00	-	-	-	-	4.05	-	-	21
Jun-25 5.25	-	-	-	-	3.20	-	-	40
Jul-25 5.75	0.23	-	-	-	13.81	-0.71	-	2
Sep-25 5.25	0.13	-	-	-	21.50	-0.28	-	2
Sep-25 5.50	0.22	-	-	-	20.92	-0.42	-	10
Sep-25 5.75	0.35	-	-	-	20.34	-0.58	-	4
Dec-25 5.00	0.12	-	-	-	21.54	-0.22	-	20
Dec-25 5.25	0.20	-	-	-	21.21	-0.31	-	23

	Previous Close	17.28		23/05/25
	EBRO FOODS Close	17.34		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	1.38	-	-	-	16.76	0.96	-	5
Jun-25 16.50	0.92	-	-	-	16.38	0.88	-	2
Jun-25 17.00	0.53	-	-	-	15.99	0.69	-	3
Jun-25 17.50	0.24	-	-	-	15.61	0.44	-	3
Sep-25 16.00	1.46	-	-	-	16.36	0.85	-	3
Sep-25 16.50	1.06	-	-	-	16.01	0.73	-	3
Sep-25 20.00	0.02	-	-	-	13.95	0.03	-	1
Dec-25 12.00	5.36	-	-	-	18.43	1.00	-	2
Dec-25 17.00	0.84	-	-	-	15.16	0.57	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	19.86	-	-	2
Jun-25 14.50	-	-	-	-	18.70	-	-	1
Jun-25 15.00	-	-	-	-	18.32	-	-	2
Jun-25 15.50	-	-	-	-	17.93	-0.01	-	10
Jun-25 16.00	0.02	-	-	-	17.55	-0.04	-	5
Jul-25 17.00	0.32	-	-	-	14.82	-0.43	-	5
Sep-25 14.50	0.02	-	-	-	15.78	-0.03	-	5
Sep-25 15.50	0.08	-	-	-	15.08	-0.10	-	1
Dec-25 14.50	0.07	-	-	-	15.39	-0.08	-	7
Dec-25 15.00	0.12	-	-	-	15.06	-0.12	-	1

	Previous Close	13.84		23/05/25
	ENAGAS Close	14.05		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	4.07	-	-	-	27.97	1.00	-	3
Jun-25 11.00	3.07	-	-	-	25.64	1.00	-	1
Jun-25 11.50	2.57	-	-	-	24.48	1.00	-	6
Jun-25 12.00	2.07	-	-	-	23.32	0.99	-	16
Jun-25 12.50	1.58	1.55	1.55	1.55	22.15	0.98	5	419
Jun-25 13.00	1.10	1.00	1.00	1.00	20.99	0.92	1	916
Jun-25 13.50	0.67	0.66	0.66	0.62	19.83	0.78	10	1,079
Jun-25 14.00	0.33	-	-	-	18.67	0.55	-	11
Jun-25 14.50	0.12	0.10	0.10	0.10	17.67	0.28	1	39
Jun-25 15.00	0.03	-	-	-	16.70	0.09	-	83
Jun-25 15.50	-	-	-	-	15.73	0.01	-	13
Jun-25 16.00	-	-	-	-	14.76	-	-	14
Jul-25 13.50	0.72	0.71	0.71	0.71	20.46	0.75	2	4
Jul-25 14.00	0.38	-	-	-	19.33	0.55	-	2
Jul-25 14.50	0.16	0.14	0.14	0.14	18.29	0.32	1	2
Sep-25 11.50	2.58	-	-	-	26.27	0.99	-	1
Sep-25 12.00	2.09	-	-	-	25.15	0.96	-	26
Sep-25 12.50	1.63	-	-	-	24.04	0.91	-	5
Sep-25 13.00	1.19	-	-	-	22.92	0.82	-	173
Sep-25 13.50	0.81	0.73	0.73	0.73	21.81	0.68	2	35
Sep-25 14.00	0.51	-	-	-	20.69	0.51	-	80
Dec-25 10.00	4.07	-	-	-	29.78	1.00	-	15
Dec-25 11.00	3.08	-	-	-	27.79	0.99	-	4
Dec-25 11.50	2.59	-	-	-	26.79	0.96	-	1
Dec-25 12.00	2.13	-	-	-	25.80	0.91	-	18
Dec-25 12.50	1.69	-	-	-	24.80	0.84	-	64
Dec-25 13.00	1.30	-	-	-	23.80	0.73	-	540
Dec-25 13.50	0.97	-	-	-	22.81	0.61	-	40
Dec-25 14.00	0.69	-	-	-	21.81	0.49	-	1,501
Dec-25 14.50	0.47	-	-	-	20.98	0.37	-	5
Dec-25 15.00	0.31	0.29	0.29	0.29	20.18	0.27	10	37
Dec-25 15.50	0.19	-	-	-	19.37	0.19	-	8
Dec-25 16.00	0.10	-	-	-	18.56	0.12	-	5
Dec-25 16.50	0.05	-	-	-	17.76	0.07	-	5
Mar-26 11.50	2.59	-	-	-	25.31	0.96	-	1
Mar-26 13.00	1.35	-	-	-	23.03	0.70	-	5
Mar-26 14.00	0.77	-	-	-	21.52	0.47	-	2
Mar-26 14.50	0.57	-	-	-	20.96	0.38	-	1
Mar-26 15.00	0.41	-	-	-	20.43	0.30	-	5
Mar-26 15.50	0.29	0.26	0.26	0.26	19.89	0.23	2	2
Jun-26 10.50	3.57	-	-	-	24.78	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	-	-	-	-	28.51	-	-	136
Jun-25 11.00	-	-	-	-	26.18	-	-	3
Jun-25 11.50	-	-	-	-	25.02	-	-	73
Jun-25 12.00	-	-	-	-	23.86	-0.01	-	88
Jun-25 12.50	0.01	-	-	-	22.69	-0.03	-	21
Jun-25 13.00	0.04	-	-	-	21.53	-0.09	-	59
Jun-25 13.50	0.11	-	-	-	20.37	-0.22	-	1,103
Jun-25 14.50	0.55	-	-	-	18.21	-0.72	-	3
Jul-25 12.00	0.05	-	-	-	22.96	-0.09	-	1
Jul-25 12.50	0.11	-	-	-	21.83	-0.17	-	1
Aug-25 12.50	0.18	-	-	-	21.57	-0.21	-	1
Sep-25 9.75	0.01	-	-	-	27.37	-0.01	-	3
Sep-25 10.00	0.02	-	-	-	26.81	-0.02	-	1
Sep-25 10.50	0.03	-	-	-	25.70	-0.04	-	11
Sep-25 11.00	0.05	-	-	-	24.58	-0.06	-	141
Sep-25 11.50	0.09	-	-	-	23.47	-0.10	-	281
Sep-25 12.00	0.15	-	-	-	22.35	-0.16	-	34
Sep-25 12.50	0.24	-	-	-	21.24	-0.24	-	76
Sep-25 13.00	0.38	-	-	-	20.12	-0.35	-	35
Sep-25 13.50	0.57	-	-	-	19.01	-0.48	-	26
Sep-25 14.00	0.83	-	-	-	17.89	-0.62	-	22
Sep-25 14.50	1.17	-	-	-	16.89	-0.77	-	3
Sep-25 15.00	1.57	-	-	-	15.91	-0.88	-	5
Sep-25 15.50	2.03	-	-	-	14.92	-0.96	-	327
Sep-25 18.00	4.51	-	-	-	10.00	-1.00	-	42
Sep-25 22.00	8.50	-	-	-	2.13	-1.00	-	42
Dec-25 10.00	0.08	-	-	-	25.91	-0.07	-	29
Dec-25 10.50	0.12	-	-	-	24.91	-0.10	-	30
Dec-25 11.00	0.18	-	-	-	23.92	-0.14	-	68
Dec-25 11.50	0.27	-	-	-	22.92	-0.19	-	161
Dec-25 12.00	0.37	-	-	-	21.93	-0.26	-	550
Dec-25 12.50	0.51	-	-	-	20.93	-0.34	-	103
Dec-25 13.00	0.69	-	-	-	19.93	-0.43	-	49
Dec-25 13.50	0.93	-	-	-	18.94	-0.54	-	17
Dec-25 14.00	1.21	-	-	-	17.94	-0.64	-	1,500
Dec-25 14.50	1.54	-	-	-	17.11	-0.75	-	172
Dec-25 15.50	2.35	-	-	-	15.50	-0.91	-	1
Dec-25 16.50	3.29	-	-	-	13.89	-0.98	-	150
Mar-26 11.00	0.26	-	-	-	23.09	-0.16	-	4
Mar-26 12.00	0.49	-	-	-	21.57	-0.28	-	8
Mar-26 12.50	0.65	-	-	-	20.81	-0.35	-	1
Mar-26 13.00	0.84	-	-	-	20.05	-0.43	-	192
Mar-26 13.50	1.08	-	-	-	19.30	-0.52	-	370
Mar-26 14.00	1.35	-	-	-	18.54	-0.61	-	178
Mar-26 19.00	5.76	-	-	-	13.18	-1.00	-	5
Jun-26 10.50	0.20	-	-	-	21.63	-0.12	-	1
Jun-26 11.00	0.28	-	-	-	21.05	-0.17	-	2
Jun-26 11.50	0.38	-	-	-	20.46	-0.22	-	1
Sep-26 10.00	0.21	-	-	-	20.65	-0.13	-	2
Sep-26 13.00	1.18	-	-	-	17.87	-0.50	-	193
Sep-26 14.00	1.77	-	-	-	16.95	-0.66	-	1
Dec-26 14.00	2.02	-	-	-	16.52	-0.69	-	3
Dec-27 11.00	0.88	-	-	-	16.65	-0.37	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	1.10	-	-	-	20.99	0.92	-	1
Jun-25 16.00	-	-	-	-	14.76	-	-	1
Sep-25 12.00	1.74	-	-	-	25.15	0.81	-	50
Sep-25 14.00	0.45	-	-	-	20.69	0.41	-	5
Dec-25 12.50	1.34	-	-	-	24.80	0.64	-	50
Dec-25 13.00	1.04	-	-	-	23.80	0.56	-	52
Dec-25 13.50	0.77	-	-	-	22.81	0.48	-	10
Mar-26 13.00	1.21	-	-	-	23.03	0.57	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	27.34	-	-	125
Jun-25 11.00	-	-	-	-	26.18	-	-	5
Jun-25 12.00	-	-	-	-	23.86	-0.01	-	81
Jun-25 12.50	0.01	-	-	-	22.69	-0.03	-	120
Jun-25 13.00	0.04	-	-	-	21.53	-0.09	-	110
Jun-25 13.50	0.11	-	-	-	20.37	-0.22	-	40
Jun-25 14.00	0.26	-	-	-	19.21	-0.45	-	74
Jun-25 15.00	0.95	-	-	-	17.24	-0.90	-	22
Sep-25 11.00	0.05	-	-	-	24.58	-0.06	-	3
Sep-25 11.50	0.09	-	-	-	23.47	-0.10	-	10
Sep-25 12.50	0.24	-	-	-	21.24	-0.24	-	4
Sep-25 13.50	0.57	-	-	-	19.01	-0.46	-	15
Sep-25 14.00	0.82	-	-	-	17.89	-0.60	-	10
Dec-25 10.50	0.12	-	-	-	24.91	-0.10	-	40
Dec-25 11.00	0.18	-	-	-	23.92	-0.14	-	5
Dec-25 13.50	0.92	-	-	-	18.94	-0.53	-	2
Mar-26 13.00	0.83	-	-	-	20.05	-0.42	-	5
Jun-26 14.50	1.67	-	-	-	17.12	-0.64	-	8

	Previous Close	2.94		23/05/25
	ENCE Close	2.86		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.17	-	-	-	22.45	0.60	-	4
Dec-25 2.80	0.21	-	-	-	24.53	0.57	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.16	0.15	0.15	0.15	23.06	-0.76	3	8
Jul-25 2.80	0.07	-	-	-	23.34	-0.38	-	20

	Previous Close	27.37		23/05/25
	ENDESA Close	27.47		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 19.00	8.50	-	-	-	27.05	1.00	-	20
Jun-25 19.50	8.00	-	-	-	26.53	1.00	-	5
Jun-25 20.00	7.50	-	-	-	26.01	1.00	-	48
Jun-25 21.00	6.51	-	-	-	24.98	1.00	-	115
Jun-25 22.00	5.51	-	-	-	23.95	1.00	-	1,610
Jun-25 23.00	4.51	-	-	-	22.92	1.00	-	63
Jun-25 24.00	3.52	-	-	-	21.89	0.99	-	1
Jun-25 25.00	2.54	-	-	-	20.86	0.95	-	4
Jun-25 26.00	1.63	-	-	-	19.83	0.85	-	1
Jun-25 27.00	0.86	-	-	-	18.79	0.65	-	4
Jul-25 26.00	1.69	-	-	-	20.02	0.82	-	5
Aug-25 28.00	0.52	-	-	-	18.18	0.39	-	150
Sep-25 18.00	9.50	-	-	-	29.33	1.00	-	1
Sep-25 19.00	8.50	-	-	-	28.31	1.00	-	15
Sep-25 19.50	8.01	-	-	-	27.80	1.00	-	15
Sep-25 21.00	6.51	-	-	-	26.27	1.00	-	5
Sep-25 22.00	5.51	-	-	-	25.26	0.99	-	14
Sep-25 23.00	4.53	-	-	-	24.24	0.98	-	11
Sep-25 24.00	3.57	-	-	-	23.22	0.94	-	14
Sep-25 25.00	2.68	-	-	-	22.20	0.86	-	7
Sep-25 27.00	1.23	-	-	-	20.16	0.57	-	1
Sep-25 29.00	0.39	-	-	-	18.32	0.25	-	1
Dec-25 19.00	8.50	-	-	-	27.39	1.00	-	3
Dec-25 19.50	8.00	-	-	-	26.94	1.00	-	232
Dec-25 20.00	7.50	-	-	-	26.49	1.00	-	33
Dec-25 22.00	5.54	-	-	-	24.69	0.97	-	4
Dec-25 23.00	4.59	-	-	-	23.79	0.93	-	2
Dec-25 24.00	3.71	-	-	-	22.90	0.85	-	103
Dec-25 25.00	2.92	-	-	-	22.00	0.75	-	2
Mar-26 16.50	10.99	-	-	-	28.21	1.00	-	1
Mar-26 30.00	0.66	-	-	-	18.59	0.27	-	1
Jun-26 23.00	4.74	-	-	-	23.64	0.85	-	67
Jun-26 25.00	3.25	-	-	-	21.99	0.68	-	3
Jun-26 29.00	1.22	-	-	-	19.37	0.38	-	1
Sep-26 24.00	4.02	-	-	-	23.38	0.75	-	1
Dec-26 20.00	7.54	-	-	-	27.13	0.97	-	4
Dec-26 21.00	6.60	-	-	-	26.30	0.93	-	1
Dec-26 22.00	5.74	-	-	-	25.46	0.86	-	1
Dec-26 25.00	3.54	-	-	-	22.95	0.65	-	4
Jun-27 19.00	8.51	-	-	-	28.57	0.99	-	1
Jun-27 25.00	3.79	-	-	-	23.55	0.64	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	32.10	-	-	15
Jun-25 15.50	-	-	-	-	30.04	-	-	8
Jun-25 16.00	-	-	-	-	29.52	-	-	1
Jun-25 17.00	-	-	-	-	28.49	-	-	2,500
Jun-25 18.00	-	-	-	-	27.46	-	-	5
Jun-25 19.50	-	-	-	-	25.91	-	-	20
Jun-25 20.00	-	-	-	-	25.39	-	-	1
Jun-25 22.00	-	-	-	-	23.33	-	-	10
Jun-25 25.00	0.03	-	-	-	20.24	-0.04	-	10
Jun-25 26.00	0.11	-	-	-	19.21	-0.14	-	57
Jun-25 27.00	0.33	0.37	0.37	0.37	18.17	-0.35	3	-
Jun-25 29.00	1.58	1.55	1.55	1.55	16.24	-0.89	3	3
Jul-25 22.00	0.01	-	-	-	23.34	-0.01	-	1
Jul-25 24.00	0.10	-	-	-	21.30	-0.09	-	5
Sep-25 14.00	-	-	-	-	31.56	-	-	11
Sep-25 15.00	-	-	-	-	30.54	-	-	2
Sep-25 17.00	-	-	-	-	28.50	-	-	15
Sep-25 18.00	0.01	-	-	-	27.48	-	-	141
Sep-25 18.50	0.01	-	-	-	26.97	-0.01	-	15
Sep-25 19.00	0.01	-	-	-	26.46	-0.01	-	15
Sep-25 19.50	0.02	-	-	-	25.95	-0.01	-	142
Sep-25 20.00	0.03	-	-	-	25.44	-0.02	-	45
Sep-25 21.00	0.05	-	-	-	24.42	-0.03	-	10
Sep-25 23.00	0.18	-	-	-	22.39	-0.10	-	6
Sep-25 24.00	0.31	-	-	-	21.37	-0.17	-	3
Dec-25 16.00	0.01	-	-	-	28.95	-0.01	-	2
Dec-25 18.00	0.04	-	-	-	27.15	-0.02	-	1
Dec-25 20.00	0.12	-	-	-	25.36	-0.05	-	60
Dec-25 21.00	0.19	-	-	-	24.46	-0.08	-	10
Dec-25 24.00	0.61	-	-	-	21.77	-0.22	-	1
Dec-25 25.00	0.87	-	-	-	20.87	-0.30	-	2
Mar-26 16.00	0.04	-	-	-	27.53	-0.02	-	1
Mar-26 16.50	0.05	-	-	-	27.13	-0.02	-	150
Mar-26 17.00	0.07	-	-	-	26.73	-0.03	-	148
Mar-26 18.00	0.11	-	-	-	25.92	-0.04	-	1
Mar-26 20.00	0.25	-	-	-	24.32	-0.08	-	1
Mar-26 25.00	1.24	-	-	-	20.32	-0.35	-	5
Dec-26 19.00	0.46	-	-	-	23.18	-0.11	-	15
Dec-26 26.00	2.25	-	-	-	17.32	-0.47	-	18
Jun-27 15.50	0.24	-	-	-	24.67	-0.06	-	5
Dec-27 25.00	2.57	-	-	-	16.54	-0.46	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	9.50	-	-	-	28.08	1.00	-	20
Sep-25 22.00	4.93	-	-	-	25.26	0.92	-	10
Dec-25 23.00	4.37	-	-	-	23.79	0.82	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	-	-	-	-	28.49	-	-	2,500
Jun-25 20.00	-	-	-	-	25.39	-	-	60
Jun-25 23.00	-	-	-	-	22.30	-	-	20
Jun-25 25.00	0.03	-	-	-	20.24	-0.04	-	20
Jun-25 26.00	0.11	-	-	-	19.21	-0.14	-	2
Sep-25 23.00	0.18	-	-	-	22.39	-0.10	-	10
Sep-25 26.00	0.80	-	-	-	19.33	-0.37	-	20

	Previous Close	12.74		23/05/25
	FCC Close	12.60		23/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.62	-	-	-	28.09	-0.22	-	257
Dec-26 10.00	0.79	-	-	-	27.85	-0.27	-	250
Dec-26 10.50	0.98	-	-	-	27.61	-0.32	-	482
Mar-27 11.00	1.31	-	-	-	27.50	-0.36	-	224

	Previous Close	15.90		23/05/25
	FCC INM Close	15.71		23/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.54	-	-	-	30.18	-0.30	-	11
Mar-26 12.50	0.53	-	-	-	30.34	-0.20	-	205

	Previous Close	45.96		23/05/25
	FERROVIAL Close	46.06		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 43.00	3.32	-	-	-	22.69	0.87	-	3
Jun-25 44.00	2.48	-	-	-	21.95	0.79	-	26
Jun-25 45.00	1.74	-	-	-	21.20	0.67	-	25
Jun-25 46.00	1.11	-	-	-	20.45	0.53	-	1
Jun-25 47.00	0.68	-	-	-	20.31	0.38	-	1
Jul-25 43.00	3.71	-	-	-	23.26	0.80	-	125
Jul-25 46.00	1.62	-	-	-	21.04	0.54	-	10
Jul-25 48.00	0.81	0.72	0.72	0.72	20.80	0.34	1	2
Jul-25 49.00	0.54	0.45	0.45	0.45	20.70	0.25	1	2
Sep-25 35.00	11.40	-	-	-	28.64	0.96	-	25
Sep-25 38.00	8.60	-	-	-	26.60	0.92	-	25
Sep-25 39.00	7.69	-	-	-	25.92	0.89	-	25
Sep-25 40.00	6.82	-	-	-	25.24	0.86	-	25
Sep-25 45.00	3.02	-	-	-	21.84	0.62	-	250
Sep-25 47.00	1.94	-	-	-	21.04	0.48	-	10
Sep-25 48.00	1.53	-	-	-	20.95	0.41	-	25
Sep-25 52.00	0.51	-	-	-	20.60	0.18	-	2
Dec-25 45.00	3.74	-	-	-	22.21	0.61	-	10
Mar-26 41.00	6.94	-	-	-	23.71	0.75	-	1
Mar-26 44.00	4.91	-	-	-	22.32	0.64	-	1
Mar-26 45.00	4.30	-	-	-	21.86	0.60	-	25
Mar-26 47.00	3.27	-	-	-	21.27	0.51	-	1,500
Jun-26 45.00	4.75	-	-	-	21.85	0.60	-	1
Dec-26 52.00	2.64	-	-	-	20.66	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 36.00	-	-	-	-	29.45	-	-	50
Jun-25 37.00	-	-	-	-	28.70	-	-	26
Jun-25 38.00	0.01	-	-	-	27.96	-0.01	-	25
Jun-25 39.00	0.01	-	-	-	27.21	-0.01	-	25
Jun-25 40.00	0.03	-	-	-	26.47	-0.02	-	25
Jun-25 41.00	0.06	-	-	-	25.72	-0.05	-	30
Jun-25 42.00	0.13	-	-	-	24.98	-0.08	-	25
Jun-25 43.00	0.23	-	-	-	24.23	-0.14	-	50
Jun-25 44.00	0.41	-	-	-	23.49	-0.23	-	55
Jun-25 45.00	0.68	0.75	0.75	0.45	22.74	-0.34	7	3
Jun-25 46.00	1.06	1.15	1.15	0.75	21.99	-0.47	4	-
Jun-25 47.00	1.62	-	-	-	21.85	-0.61	-	1
Jul-25 39.00	0.11	-	-	-	27.39	-0.05	-	25
Jul-25 42.00	0.39	-	-	-	25.18	-0.16	-	26
Jul-25 44.00	0.81	-	-	-	23.70	-0.29	-	1
Jul-25 46.00	1.51	-	-	-	22.22	-0.47	-	1
Sep-25 31.00	0.03	-	-	-	31.91	-0.01	-	1
Sep-25 34.00	0.09	-	-	-	29.87	-0.03	-	4
Sep-25 35.00	0.13	-	-	-	29.19	-0.04	-	25
Sep-25 39.00	0.41	-	-	-	26.47	-0.11	-	25
Sep-25 40.00	0.54	-	-	-	25.79	-0.14	-	250
Sep-25 42.00	0.89	-	-	-	24.43	-0.22	-	2
Dec-25 29.00	0.08	-	-	-	31.05	-0.02	-	25
Dec-25 31.00	0.13	-	-	-	29.89	-0.03	-	25
Dec-25 32.00	0.18	-	-	-	29.31	-0.04	-	25
Dec-25 33.00	0.23	-	-	-	28.73	-0.05	-	25
Dec-25 34.00	0.29	-	-	-	28.15	-0.06	-	25
Dec-25 35.00	0.37	-	-	-	27.57	-0.08	-	25
Dec-25 36.00	0.46	-	-	-	26.99	-0.09	-	25
Dec-25 37.00	0.58	-	-	-	26.42	-0.12	-	75
Dec-25 38.00	0.71	-	-	-	25.84	-0.14	-	25
Dec-25 39.00	0.85	-	-	-	25.26	-0.17	-	25
Mar-26 35.00	0.55	-	-	-	26.06	-0.10	-	1,500
Mar-26 36.00	0.68	-	-	-	25.60	-0.12	-	73
Mar-26 39.00	1.18	-	-	-	24.21	-0.19	-	25
Dec-27 35.00	1.74	-	-	-	22.57	-0.17	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	3.70	-	-	-	23.26	0.79	-	25
Dec-25 39.00	7.97	-	-	-	25.69	0.82	-	25
Dec-25 43.00	4.94	-	-	-	23.37	0.68	-	25
Dec-25 45.00	3.65	-	-	-	22.21	0.59	-	25
Mar-26 40.00	7.67	-	-	-	24.18	0.77	-	25
Mar-26 45.00	4.28	-	-	-	21.86	0.59	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.39	-	-	-	25.18	-0.16	-	25
Dec-25 46.00	2.87	-	-	-	21.20	-0.45	-	25

	Previous Close	21.24		23/05/25
	FLUIDRA Close	21.06		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	22.45	-	-	5
Sep-25 25.00	0.11	-	-	-	22.50	0.09	-	5
Mar-26 26.00	0.36	-	-	-	23.26	0.17	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 21.00	0.52	-	-	-	24.07	-0.46	-	14
Sep-25 20.00	0.74	-	-	-	24.20	-0.35	-	25
Mar-26 22.00	2.54	-	-	-	23.81	-0.57	-	15

	Previous Close	9.34		23/05/25
	GRIFOLS Close	9.31		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.00	3.32	-	-	-	53.39	1.00	-	1
Jun-25 7.00	2.33	-	-	-	49.38	0.98	-	2
Jun-25 7.75	1.61	-	-	-	46.37	0.93	-	39
Jun-25 8.00	1.38	-	-	-	45.37	0.90	-	8
Jun-25 8.50	0.96	-	-	-	43.36	0.80	-	5
Jun-25 8.75	0.77	0.86	0.86	0.86	42.36	0.72	150	34
Jun-25 9.00	0.60	-	-	-	41.36	0.64	-	20
Jun-25 9.25	0.45	-	-	-	40.35	0.55	-	4
Jun-25 9.50	0.33	-	-	-	39.77	0.45	-	24
Jun-25 9.75	0.24	0.32	0.32	0.31	39.30	0.36	12	282
Jun-25 10.00	0.16	0.22	0.23	0.22	38.84	0.28	2	47
Jun-25 10.50	0.07	-	-	-	37.91	0.14	-	18
Jun-25 11.00	0.02	-	-	-	36.97	0.06	-	68
Jun-25 12.00	-	-	-	-	35.11	0.01	-	10
Jun-25 12.50	-	-	-	-	34.18	-	-	50
Jun-25 13.00	-	-	-	-	33.25	-	-	15
Jun-25 13.50	-	-	-	-	32.32	-	-	1
Jul-25 9.25	0.64	-	-	-	41.22	0.55	-	10
Sep-25 7.75	1.94	-	-	-	47.48	0.80	-	8
Sep-25 8.50	1.41	-	-	-	44.80	0.69	-	12
Sep-25 8.75	1.24	-	-	-	43.90	0.65	-	1
Sep-25 9.00	1.10	-	-	-	43.01	0.61	-	1,807
Sep-25 9.50	0.83	0.72	0.72	0.66	41.61	0.52	5	5
Sep-25 10.00	0.62	-	-	-	40.84	0.44	-	45
Sep-25 10.50	0.45	-	-	-	40.07	0.35	-	5
Sep-25 11.00	0.32	-	-	-	39.30	0.27	-	10
Sep-25 11.50	0.22	-	-	-	38.53	0.21	-	5
Sep-25 12.00	0.14	-	-	-	37.76	0.15	-	4
Sep-25 12.50	0.09	-	-	-	36.99	0.10	-	1
Sep-25 13.00	0.06	-	-	-	36.22	0.07	-	25
Sep-25 14.00	0.02	-	-	-	34.68	0.03	-	50
Dec-25 8.00	2.09	-	-	-	48.92	0.73	-	198
Dec-25 8.25	1.92	-	-	-	48.11	0.71	-	4
Dec-25 8.50	1.77	-	-	-	47.31	0.68	-	25
Dec-25 8.75	1.62	-	-	-	46.50	0.65	-	5
Dec-25 9.00	1.48	-	-	-	45.70	0.62	-	37
Dec-25 9.25	1.33	-	-	-	44.89	0.59	-	25
Dec-25 9.50	1.22	-	-	-	44.46	0.56	-	25
Dec-25 9.75	1.11	-	-	-	44.14	0.52	-	1
Dec-25 10.00	1.01	-	-	-	43.82	0.49	-	6
Dec-25 11.00	0.66	-	-	-	42.53	0.37	-	25
Dec-25 11.50	0.53	-	-	-	41.88	0.32	-	30
Dec-25 12.00	0.41	-	-	-	41.24	0.27	-	39
Dec-25 13.00	0.24	-	-	-	39.95	0.18	-	2
Dec-25 13.50	0.19	-	-	-	39.30	0.15	-	12
Dec-25 14.00	0.13	-	-	-	38.66	0.11	-	50
Dec-25 14.50	0.10	-	-	-	38.01	0.09	-	1
Dec-25 15.00	0.07	-	-	-	37.37	0.07	-	10
Dec-25 20.00	-	-	-	-	32.83	-	-	2
Mar-26 7.00	2.98	-	-	-	50.94	0.81	-	2
Mar-26 8.00	2.31	-	-	-	47.90	0.72	-	72
Mar-26 8.25	2.14	-	-	-	47.14	0.70	-	4
Mar-26 8.50	2.00	-	-	-	46.37	0.68	-	127
Mar-26 8.75	1.85	-	-	-	45.61	0.65	-	25
Mar-26 9.50	1.45	-	-	-	43.73	0.57	-	3
Mar-26 10.50	1.05	-	-	-	42.77	0.47	-	4
Mar-26 11.00	0.90	-	-	-	42.28	0.42	-	3
Mar-26 12.50	0.52	-	-	-	40.83	0.29	-	25
Mar-26 14.00	0.27	-	-	-	39.38	0.18	-	25
Mar-26 15.00	0.18	-	-	-	38.41	0.13	-	5
Jun-26 9.50	1.62	-	-	-	42.70	0.59	-	3
Jun-26 14.50	0.34	-	-	-	38.94	0.19	-	25
Jun-26 15.00	0.29	-	-	-	38.57	0.17	-	25
Sep-26 8.25	2.45	-	-	-	44.65	0.70	-	1
Sep-26 8.50	2.31	-	-	-	44.02	0.68	-	1
Sep-26 12.50	0.84	-	-	-	40.28	0.36	-	25
Dec-26 6.00	4.01	-	-	-	48.88	0.86	-	10
Dec-26 11.50	1.22	-	-	-	40.32	0.45	-	25
Dec-26 13.50	0.76	-	-	-	39.53	0.32	-	25
Dec-26 14.00	0.66	-	-	-	39.33	0.29	-	25
Dec-26 14.50	0.59	-	-	-	39.13	0.27	-	25
Dec-26 15.00	0.53	-	-	-	38.94	0.24	-	25
Dec-26 17.00	0.31	-	-	-	38.15	0.16	-	25
Dec-26 17.50	0.27	-	-	-	37.95	0.15	-	25
Mar-27 9.25	2.08	-	-	-	40.48	0.63	-	10
Dec-27 8.25	2.86	-	-	-	40.95	0.71	-	1
Dec-27 8.75	2.59	-	-	-	39.99	0.68	-	15
Dec-28 15.50	0.94	-	-	-	34.59	0.33	-	3
Dec-28 16.50	0.82	-	-	-	34.34	0.30	-	2
Dec-28 17.50	0.70	-	-	-	34.09	0.27	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	54.10	-	-	46
Jun-25 6.00	-	-	-	-	53.09	-	-	10
Jun-25 6.50	-	-	-	-	51.09	-	-	24
Jun-25 6.75	-	-	-	-	50.08	-0.01	-	2
Jun-25 7.00	0.01	-	-	-	49.08	-0.01	-	212
Jun-25 7.25	0.01	-	-	-	48.08	-0.03	-	7
Jun-25 7.50	0.02	-	-	-	47.08	-0.04	-	94
Jun-25 7.75	0.04	-	-	-	46.07	-0.06	-	14
Jun-25 8.00	0.06	-	-	-	45.07	-0.10	-	198
Jun-25 8.25	0.09	-	-	-	44.07	-0.15	-	44
Jun-25 8.50	0.14	-	-	-	43.06	-0.20	-	7,616
Jun-25 8.75	0.20	-	-	-	42.06	-0.27	-	47
Jun-25 9.00	0.28	-	-	-	41.06	-0.36	-	306
Jun-25 9.25	0.38	0.35	0.35	0.35	40.05	-0.45	20	12
Jun-25 9.50	0.51	-	-	-	39.47	-0.55	-	100
Jun-25 9.75	0.66	-	-	-	39.00	-0.64	-	11
Jun-25 10.00	0.84	-	-	-	38.54	-0.73	-	26
Jun-25 10.50	1.25	-	-	-	37.61	-0.87	-	79
Jun-25 11.00	1.71	-	-	-	36.67	-0.95	-	39
Jun-25 11.50	2.19	-	-	-	35.74	-0.99	-	38
Jun-25 12.00	2.69	-	-	-	34.81	-1.00	-	41
Jun-25 12.50	3.19	-	-	-	33.88	-1.00	-	1
Jul-25 6.25	0.01	-	-	-	51.53	-0.02	-	10
Jul-25 7.25	0.06	-	-	-	47.63	-0.07	-	1
Jul-25 7.50	0.09	-	-	-	46.65	-0.10	-	2
Jul-25 8.00	0.16	-	-	-	44.70	-0.17	-	10
Jul-25 8.25	0.21	-	-	-	43.72	-0.21	-	21
Jul-25 8.50	0.27	-	-	-	42.75	-0.26	-	3
Jul-25 9.00	0.44	-	-	-	40.79	-0.38	-	1
Jul-25 9.25	0.54	-	-	-	39.82	-0.45	-	55
Jul-25 9.50	0.67	-	-	-	39.27	-0.52	-	2
Aug-25 9.75	0.93	-	-	-	38.86	-0.56	-	35
Sep-25 6.00	0.07	-	-	-	52.04	-0.05	-	204
Sep-25 6.25	0.09	-	-	-	51.15	-0.06	-	162
Sep-25 6.50	0.11	-	-	-	50.25	-0.08	-	5
Sep-25 6.75	0.13	-	-	-	49.36	-0.10	-	5
Sep-25 7.00	0.17	-	-	-	48.46	-0.12	-	60
Sep-25 7.25	0.21	-	-	-	47.56	-0.14	-	25
Sep-25 7.50	0.25	-	-	-	46.67	-0.17	-	51
Sep-25 7.75	0.31	-	-	-	45.77	-0.20	-	44
Sep-25 8.00	0.37	-	-	-	44.88	-0.23	-	169
Sep-25 8.25	0.44	-	-	-	43.98	-0.27	-	30
Sep-25 9.00	0.70	-	-	-	41.30	-0.39	-	1,891
Sep-25 9.25	0.80	-	-	-	40.40	-0.44	-	66
Sep-25 9.50	0.93	-	-	-	39.90	-0.48	-	110
Sep-25 9.75	1.07	-	-	-	39.52	-0.53	-	8
Sep-25 10.00	1.22	-	-	-	39.13	-0.58	-	18
Sep-25 10.50	1.55	-	-	-	38.36	-0.67	-	50
Sep-25 11.00	1.93	1.78	1.78	1.78	37.59	-0.75	4	18
Sep-25 12.00	2.77	-	-	-	36.05	-0.88	-	4
Sep-25 14.50	5.19	-	-	-	32.20	-1.00	-	1
Sep-25 18.50	9.19	-	-	-	26.04	-1.00	-	1
Dec-25 5.75	0.18	-	-	-	55.27	-0.08	-	202
Dec-25 6.00	0.22	-	-	-	54.47	-0.10	-	15
Dec-25 6.25	0.26	-	-	-	53.66	-0.12	-	105
Dec-25 6.50	0.30	-	-	-	52.86	-0.13	-	175
Dec-25 6.75	0.35	-	-	-	52.05	-0.15	-	27
Dec-25 7.00	0.41	-	-	-	51.24	-0.17	-	37
Dec-25 7.25	0.47	-	-	-	50.44	-0.19	-	40
Dec-25 7.50	0.53	-	-	-	49.63	-0.22	-	46
Dec-25 7.75	0.61	0.50	0.50	0.50	48.83	-0.24	2	64
Dec-25 8.00	0.68	-	-	-	48.02	-0.27	-	450
Dec-25 8.25	0.76	-	-	-	47.21	-0.30	-	5
Dec-25 8.50	0.85	-	-	-	46.41	-0.32	-	2,752
Dec-25 8.75	0.95	-	-	-	45.60	-0.35	-	5
Dec-25 9.00	1.06	-	-	-	44.80	-0.39	-	212
Dec-25 9.25	1.16	-	-	-	43.99	-0.42	-	61
Dec-25 9.50	1.29	-	-	-	43.56	-0.45	-	50
Dec-25 9.75	1.44	-	-	-	43.24	-0.48	-	2
Dec-25 10.00	1.58	-	-	-	42.92	-0.52	-	869
Dec-25 12.00	2.99	-	-	-	40.34	-0.75	-	2
Dec-25 23.00	13.69	-	-	-	31.93	-1.00	-	1
Mar-26 5.75	0.33	-	-	-	56.05	-0.11	-	21
Mar-26 6.00	0.37	-	-	-	55.29	-0.12	-	21
Mar-26 7.00	0.61	-	-	-	52.24	-0.19	-	1
Mar-26 7.25	0.68	-	-	-	51.48	-0.21	-	25
Mar-26 7.50	0.76	-	-	-	50.72	-0.23	-	33
Mar-26 7.75	0.85	-	-	-	49.96	-0.26	-	25
Mar-26 8.00	0.93	-	-	-	49.20	-0.28	-	25
Mar-26 8.25	1.01	-	-	-	48.44	-0.30	-	300
Mar-26 8.50	1.12	-	-	-	47.67	-0.33	-	916
Mar-26 9.00	1.32	-	-	-	46.15	-0.38	-	297
Mar-26 9.25	1.43	-	-	-	45.39	-0.40	-	535
Mar-26 9.50	1.57	-	-	-	45.03	-0.43	-	1
Mar-26 9.75	1.71	-	-	-	44.79	-0.45	-	2
Mar-26 10.00	1.86	-	-	-	44.55	-0.48	-	2
Mar-26 12.00	3.23	-	-	-	42.61	-0.68	-	10
Jun-26 5.75	0.40	-	-	-	54.25	-0.12	-	20
Jun-26 6.25	0.53	-	-	-	52.89	-0.15	-	5
Jun-26 8.00	1.06	-	-	-	48.13	-0.28	-	10
Jun-26 8.25	1.16	-	-	-	47.44	-0.30	-	299
Jun-26 9.25	1.58	-	-	-	44.72	-0.39	-	273
Jun-26 9.50	1.72	-	-	-	44.42	-0.42	-	23
Sep-26 7.75	1.10	-	-	-	47.80	-0.26	-	1
Dec-26 6.00	0.64	-	-	-	50.97	-0.15	-	25
Dec-26 8.50	1.53	-	-	-	45.15	-0.32	-	750
Dec-26 10.00	2.30	-	-	-	43.00	-0.44	-	1,000
Jun-27 6.00	0.78	-	-	-	49.14	-0.16	-	20
Dec-27 8.25	1.78	-	-	-	43.47	-0.29	-	1
Dec-27 8.75	2.00	-	-	-	42.51	-0.33	-	3
Jun-28 6.00	0.98	-	-	-	45.68	-0.17	-	25
Jun-28 8.25	1.87	-	-	-	41.65	-0.29	-	2
Dec-28 6.50	1.21	-	-	-	43.08	-0.19	-	25
Dec-28 7.00	1.39	-	-	-	42.26	-0.22	-	1
Dec-28 8.00	1.83	-	-	-	40.61	-0.27	-	4
Jun-29 8.50	2.09	-	-	-	38.59	-0.30	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.01	-	-	-	36.04	0.02	-	30
Dec-25 11.50	0.53	-	-	-	41.88	0.32	-	30
Jun-26 11.50	0.92	-	-	-	41.20	0.40	-	55
Dec-26 11.50	1.19	-	-	-	40.32	0.43	-	65
Jun-27 11.50	1.38	-	-	-	39.15	0.46	-	50
Dec-27 11.50	1.60	-	-	-	38.44	0.48	-	30
Jun-28 11.50	1.64	-	-	-	36.82	0.48	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	51.09	-	-	1
Sep-25 7.00	0.17	-	-	-	48.46	-0.12	-	130
Sep-25 7.75	0.31	-	-	-	45.77	-0.20	-	100

	Previous Close	3.88		23/05/25
	IAG Close	3.81		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.40	2.41	-	-	-	46.27	1.00	-	25
Jun-25 1.90	1.91	-	-	-	43.82	1.00	-	250
Jun-25 2.00	1.81	-	-	-	43.33	1.00	-	4
Jun-25 2.10	1.71	-	-	-	42.83	1.00	-	4
Jun-25 2.20	1.61	-	-	-	42.34	1.00	-	3,423
Jun-25 2.30	1.51	-	-	-	41.85	1.00	-	610
Jun-25 2.40	1.41	-	-	-	41.36	1.00	-	343
Jun-25 2.50	1.31	-	-	-	40.87	1.00	-	340
Jun-25 2.60	1.21	-	-	-	40.38	1.00	-	1
Jun-25 2.70	1.11	-	-	-	39.89	1.00	-	325
Jun-25 2.90	0.91	-	-	-	38.91	1.00	-	10
Jun-25 3.00	0.81	-	-	-	38.42	0.99	-	160
Jun-25 3.10	0.71	-	-	-	37.93	0.98	-	20
Jun-25 3.20	0.62	-	-	-	37.44	0.96	-	40
Jun-25 3.30	0.52	-	-	-	36.95	0.93	-	49
Jun-25 3.40	0.43	-	-	-	36.46	0.88	-	44
Jun-25 3.50	0.35	-	-	-	35.97	0.82	-	12
Jun-25 3.60	0.27	-	-	-	35.48	0.74	-	70
Jun-25 3.70	0.21	-	-	-	34.99	0.64	-	20
Jun-25 3.80	0.15	-	-	-	34.49	0.53	-	59
Jun-25 3.90	0.11	0.15	0.15	0.15	34.39	0.42	10	20
Jun-25 4.00	0.07	-	-	-	34.30	0.32	-	67
Jun-25 4.10	0.05	-	-	-	34.21	0.24	-	21
Jun-25 4.20	0.03	-	-	-	34.12	0.17	-	36
Jun-25 4.50	0.01	-	-	-	33.86	0.04	-	1
Jun-25 5.00	-	-	-	-	33.42	-	-	25
Jul-25 3.40	0.46	-	-	-	37.93	0.82	-	4
Jul-25 3.60	0.32	-	-	-	36.98	0.69	-	1
Jul-25 3.80	0.20	-	-	-	36.03	0.53	-	38
Jul-25 3.90	0.16	-	-	-	35.93	0.45	-	15
Jul-25 4.00	0.12	-	-	-	35.84	0.37	-	3,000
Jul-25 4.10	0.09	-	-	-	35.75	0.30	-	1
Sep-25 1.90	1.91	-	-	-	46.26	1.00	-	10
Sep-25 2.00	1.81	-	-	-	45.80	1.00	-	16
Sep-25 2.10	1.71	-	-	-	45.34	1.00	-	6
Sep-25 2.30	1.51	-	-	-	44.41	1.00	-	8
Sep-25 2.60	1.21	-	-	-	43.01	0.98	-	2
Sep-25 2.90	0.93	-	-	-	41.62	0.93	-	6
Sep-25 3.00	0.84	-	-	-	41.16	0.90	-	6
Sep-25 3.10	0.76	-	-	-	40.69	0.87	-	3
Sep-25 3.20	0.68	-	-	-	40.23	0.82	-	40
Sep-25 3.50	0.46	-	-	-	38.84	0.68	-	100
Sep-25 3.60	0.40	-	-	-	38.37	0.63	-	201
Sep-25 3.90	0.26	-	-	-	37.35	0.47	-	110
Sep-25 4.00	0.22	-	-	-	37.27	0.43	-	17
Sep-25 4.10	0.19	-	-	-	37.19	0.38	-	15
Sep-25 4.20	0.16	-	-	-	37.11	0.34	-	1
Sep-25 4.40	0.11	0.10	0.10	0.10	36.95	0.26	1	17
Sep-25 4.50	0.09	-	-	-	36.87	0.22	-	5
Dec-25 1.20	2.61	-	-	-	50.24	1.00	-	150
Dec-25 1.30	2.51	-	-	-	49.81	1.00	-	2
Dec-25 1.70	2.11	-	-	-	48.10	1.00	-	20
Dec-25 2.00	1.81	-	-	-	46.81	1.00	-	1
Dec-25 2.10	1.71	-	-	-	46.38	1.00	-	95
Dec-25 2.20	1.61	-	-	-	45.95	0.99	-	100
Dec-25 2.30	1.51	-	-	-	45.52	0.98	-	201
Dec-25 2.50	1.32	-	-	-	44.66	0.96	-	1
Dec-25 2.90	0.98	-	-	-	42.94	0.85	-	10
Dec-25 3.00	0.91	-	-	-	42.52	0.82	-	33
Dec-25 3.10	0.83	-	-	-	42.09	0.79	-	22
Dec-25 3.30	0.70	-	-	-	41.23	0.72	-	10
Dec-25 3.40	0.63	-	-	-	40.80	0.68	-	41
Dec-25 3.50	0.58	-	-	-	40.37	0.65	-	4
Dec-25 3.60	0.52	-	-	-	39.94	0.61	-	26
Dec-25 3.70	0.47	-	-	-	39.51	0.58	-	25
Dec-25 3.80	0.42	-	-	-	39.08	0.54	-	5
Dec-25 3.90	0.38	-	-	-	38.92	0.51	-	6
Dec-25 4.00	0.34	-	-	-	38.77	0.47	-	11
Dec-25 4.10	0.30	-	-	-	38.62	0.44	-	8
Dec-25 4.20	0.27	-	-	-	38.47	0.41	-	1
Dec-25 4.30	0.24	-	-	-	38.32	0.37	-	3
Dec-25 4.40	0.21	-	-	-	38.17	0.34	-	10
Dec-25 4.50	0.19	-	-	-	38.02	0.32	-	10
Dec-25 5.00	0.10	-	-	-	37.28	0.19	-	3
Mar-26 2.80	1.11	-	-	-	41.83	0.84	-	4
Mar-26 2.90	1.03	-	-	-	41.47	0.81	-	1
Mar-26 3.00	0.96	-	-	-	41.11	0.79	-	4
Mar-26 3.10	0.90	-	-	-	40.75	0.76	-	3
Mar-26 3.40	0.71	-	-	-	39.67	0.68	-	10
Mar-26 3.50	0.66	-	-	-	39.32	0.65	-	2
Mar-26 3.90	0.46	-	-	-	38.05	0.53	-	2
Mar-26 4.20	0.35	-	-	-	37.53	0.44	-	1
Mar-26 4.40	0.29	-	-	-	37.18	0.39	-	6
Jun-26 2.20	1.62	-	-	-	42.27	0.95	-	25
Jun-26 3.00	1.01	-	-	-	39.96	0.78	-	1
Jun-26 3.10	0.95	-	-	-	39.67	0.75	-	10
Jun-26 4.10	0.44	-	-	-	37.06	0.49	-	5
Sep-26 2.30	1.54	-	-	-	40.92	0.93	-	1
Sep-26 2.60	1.30	1.10	1.10	1.10	40.23	0.86	10	10
Sep-26 3.00	1.02	-	-	-	39.32	0.78	-	1
Sep-26 3.80	0.60	-	-	-	37.50	0.58	-	5
Sep-26 4.00	0.51	-	-	-	37.08	0.53	-	5
Sep-26 4.90	0.25	-	-	-	35.19	0.32	-	10
Dec-26 2.90	1.10	-	-	-	38.35	0.79	-	3
Dec-26 3.00	1.04	-	-	-	38.17	0.77	-	14
Dec-26 3.30	0.87	-	-	-	37.62	0.70	-	1
Dec-26 3.50	0.76	-	-	-	37.25	0.65	-	1
Jun-27 2.00	1.81	-	-	-	37.42	0.98	-	2
Jun-27 2.20	1.64	-	-	-	37.16	0.93	-	25
Jun-27 2.30	1.56	-	-	-	37.03	0.90	-	25
Jun-27 2.40	1.48	-	-	-	36.90	0.88	-	25
Dec-27 2.00	1.81	-	-	-	36.19	1.00	-	25
Dec-27 2.10	1.72	-	-	-	36.08	0.97	-	25
Dec-27 2.20	1.63	-	-	-	35.98	0.93	-	25
Dec-27 2.30	1.55	-	-	-	35.87	0.90	-	25
Dec-27 2.40	1.47	-	-	-	35.77	0.88	-	25
Dec-27 3.70	0.76	-	-	-	34.40	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.60	-	-	-	-	42.35	-	-	100
Jun-25 1.70	-	-	-	-	41.86	-	-	80
Jun-25 1.80	-	-	-	-	41.37	-	-	5
Jun-25 1.90	-	-	-	-	40.88	-	-	100
Jun-25 2.00	-	-	-	-	40.39	-	-	24
Jun-25 2.10	-	-	-	-	39.89	-	-	53
Jun-25 2.20	-	-	-	-	39.40	-	-	100
Jun-25 2.40	-	-	-	-	38.42	-	-	5
Jun-25 2.50	-	-	-	-	37.93	-	-	4
Jun-25 2.70	-	-	-	-	36.95	-	-	50
Jun-25 2.80	-	-	-	-	36.46	-	-	31
Jun-25 3.00	-	-	-	-	35.48	-0.01	-	1
Jun-25 3.10	-	-	-	-	34.99	-0.01	-	32
Jun-25 3.20	-	-	-	-	34.50	-0.03	-	50
Jun-25 3.30	0.01	-	-	-	34.01	-0.06	-	120
Jun-25 3.40	0.02	-	-	-	33.52	-0.10	-	1
Jun-25 3.50	0.03	-	-	-	33.03	-0.17	-	20
Jun-25 3.60	0.05	-	-	-	32.54	-0.25	-	2
Jun-25 3.70	0.09	-	-	-	32.05	-0.35	-	120
Jun-25 3.80	0.13	0.15	0.15	0.15	31.55	-0.47	1	11
Jun-25 3.90	0.18	-	-	-	31.45	-0.59	-	30
Jun-25 4.00	0.25	-	-	-	31.36	-0.70	-	1
Jun-25 4.70	0.90	-	-	-	30.75	-1.00	-	1
Jul-25 3.30	0.05	-	-	-	35.75	-0.16	-	1
Jul-25 3.80	0.22	0.15	0.15	0.15	33.38	-0.51	10	10
Aug-25 3.40	0.11	0.08	0.08	0.08	36.18	-0.25	50	50
Sep-25 1.70	-	-	-	-	43.66	-	-	70
Sep-25 1.80	-	-	-	-	43.20	-	-	50
Sep-25 1.90	-	-	-	-	42.73	-	-	18
Sep-25 2.00	-	-	-	-	42.27	-	-	26
Sep-25 2.10	-	-	-	-	41.81	-0.01	-	206
Sep-25 2.30	-	-	-	-	40.88	-0.01	-	6
Sep-25 2.50	0.01	-	-	-	39.95	-0.03	-	100
Sep-25 2.60	0.02	-	-	-	39.48	-0.04	-	8
Sep-25 2.70	0.02	-	-	-	39.02	-0.06	-	1
Sep-25 2.80	0.03	-	-	-	38.56	-0.08	-	1
Sep-25 2.90	0.04	-	-	-	38.09	-0.10	-	13
Sep-25 3.00	0.06	-	-	-	37.63	-0.13	-	104
Sep-25 3.10	0.08	-	-	-	37.16	-0.16	-	50
Sep-25 3.40	0.15	-	-	-	35.77	-0.29	-	7
Sep-25 3.50	0.19	-	-	-	35.31	-0.34	-	65
Sep-25 3.90	0.38	-	-	-	33.82	-0.55	-	8
Sep-25 4.00	0.45	-	-	-	33.74	-0.60	-	10
Sep-25 4.10	0.52	-	-	-	33.66	-0.65	-	3
Sep-25 4.20	0.59	-	-	-	33.58	-0.70	-	1
Sep-25 4.30	0.67	-	-	-	33.50	-0.74	-	1
Sep-25 5.25	1.52	-	-	-	32.75	-0.96	-	6
Dec-25 1.70	-	-	-	-	44.36	-0.01	-	64
Dec-25 1.80	-	-	-	-	43.93	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	43.07	-0.02	-	75
Dec-25 2.20	0.02	-	-	-	42.21	-0.03	-	40
Dec-25 3.00	0.13	-	-	-	38.78	-0.18	-	190
Dec-25 3.10	0.15	-	-	-	38.35	-0.21	-	21
Dec-25 3.30	0.22	-	-	-	37.49	-0.28	-	224
Dec-25 3.40	0.25	-	-	-	37.06	-0.31	-	133
Dec-25 3.50	0.29	-	-	-	36.63	-0.35	-	195
Dec-25 3.60	0.33	-	-	-	36.20	-0.39	-	53
Dec-25 3.80	0.43	-	-	-	35.34	-0.47	-	32
Dec-25 3.90	0.49	-	-	-	35.18	-0.51	-	37
Dec-25 4.00	0.55	-	-	-	35.03	-0.55	-	61
Dec-25 4.10	0.61	-	-	-	34.88	-0.59	-	21
Dec-25 4.20	0.68	-	-	-	34.73	-0.62	-	25
Mar-26 2.00	0.02	-	-	-	41.93	-0.03	-	60
Mar-26 2.10	0.03	-	-	-	41.57	-0.04	-	4
Mar-26 2.30	0.05	-	-	-	40.86	-0.07	-	30
Mar-26 2.90	0.16	-	-	-	38.70	-0.18	-	2
Mar-26 3.00	0.18	-	-	-	38.34	-0.21	-	23
Mar-26 3.10	0.21	-	-	-	37.98	-0.23	-	53
Mar-26 3.30	0.28	-	-	-	37.26	-0.29	-	50
Mar-26 3.40	0.32	-	-	-	36.90	-0.32	-	30
Mar-26 3.50	0.36	-	-	-	36.55	-0.35	-	41
Mar-26 3.90	0.56	-	-	-	35.28	-0.49	-	7
Mar-26 4.00	0.62	-	-	-	35.11	-0.52	-	2
Mar-26 4.20	0.75	-	-	-	34.76	-0.58	-	2
Mar-26 4.40	0.89	-	-	-	34.41	-0.65	-	2
Jun-26 2.70	0.13	-	-	-	38.09	-0.15	-	10
Jun-26 2.80	0.16	-	-	-	37.81	-0.17	-	50
Jun-26 3.20	0.28	-	-	-	36.65	-0.27	-	40
Jun-26 3.30	0.32	-	-	-	36.36	-0.30	-	40
Jun-26 3.40	0.36	-	-	-	36.07	-0.32	-	45
Sep-26 2.50	0.13	-	-	-	38.12	-0.13	-	65
Sep-26 3.20	0.35	-	-	-	36.53	-0.29	-	50
Sep-26 4.00	0.76	-	-	-	34.74	-0.50	-	1
Dec-26 2.60	0.18	-	-	-	36.90	-0.16	-	4
Dec-26 3.30	0.43	-	-	-	35.61	-0.32	-	20
Dec-26 3.50	0.53	-	-	-	35.24	-0.37	-	5
Dec-26 4.50	1.12	-	-	-	33.10	-0.61	-	1
Dec-27 4.00	0.96	-	-	-	33.37	-0.47	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.43	-	-	-	49.81	0.99	-	2
Dec-25 1.60	2.13	-	-	-	48.53	0.98	-	2
Dec-29 3.40	1.10	-	-	-	39.93	0.62	-	2

	Previous Close	16.17		23/05/25
	IBERDROLA Close	16.22		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 15.50	0.72	0.74	0.74	0.73	19.91	1.00	7	-
May-25 w4 16.00	0.22	0.25	0.25	0.25	18.51	1.00	10	-
Jun-25 8.50	7.73	-	-	-	37.86	1.00	-	25
Jun-25 11.50	4.73	-	-	-	29.72	1.00	-	4
Jun-25 12.00	4.24	-	-	-	28.37	1.00	-	330
Jun-25 12.50	3.74	-	-	-	27.01	1.00	-	929
Jun-25 13.00	3.24	-	-	-	25.65	1.00	-	694
Jun-25 13.50	2.74	-	-	-	24.30	1.00	-	15,047
Jun-25 14.00	2.24	-	-	-	22.94	0.99	-	889
Jun-25 14.50	1.75	-	-	-	21.58	0.97	-	57,005
Jun-25 15.00	1.27	-	-	-	20.23	0.93	-	20,160
Jun-25 15.50	0.83	0.80	0.80	0.78	18.87	0.82	6	2,821
Jun-25 16.00	0.45	-	-	-	17.51	0.63	-	11,621
Jun-25 16.50	0.20	0.20	0.20	0.20	16.80	0.38	1	54
Jul-25 16.50	0.26	-	-	-	16.51	0.40	-	1
Aug-25 16.00	0.56	-	-	-	17.20	0.59	-	10
Aug-25 16.50	0.30	-	-	-	16.50	0.40	-	1
Sep-25 12.50	3.74	-	-	-	25.96	1.00	-	10
Sep-25 13.00	3.25	-	-	-	24.75	0.99	-	2
Sep-25 13.50	2.76	-	-	-	23.54	0.98	-	1,216
Sep-25 14.00	2.28	-	-	-	22.32	0.95	-	5,208
Sep-25 14.50	1.81	-	-	-	21.11	0.90	-	10,218
Sep-25 15.00	1.37	-	-	-	19.90	0.82	-	25,081
Sep-25 15.50	0.98	-	-	-	18.68	0.71	-	10,015
Sep-25 16.00	0.64	-	-	-	17.47	0.56	-	347
Sep-25 16.50	0.39	-	-	-	16.80	0.41	-	150
Dec-25 8.25	7.98	-	-	-	33.68	1.00	-	1
Dec-25 8.50	7.73	-	-	-	33.16	1.00	-	1
Dec-25 11.00	5.24	-	-	-	27.97	1.00	-	5,000
Dec-25 12.00	4.24	-	-	-	25.89	0.99	-	3,005
Dec-25 12.50	3.75	-	-	-	24.85	0.98	-	15
Dec-25 13.00	3.26	-	-	-	23.82	0.97	-	5,158
Dec-25 13.50	2.79	-	-	-	22.78	0.93	-	19,250
Dec-25 14.00	2.33	-	-	-	21.74	0.88	-	3,523
Dec-25 14.50	1.90	-	-	-	20.70	0.81	-	35,109
Dec-25 15.00	1.51	-	-	-	19.66	0.73	-	5,001
Dec-25 15.50	1.15	-	-	-	18.62	0.63	-	6,502
Dec-25 16.50	0.60	-	-	-	17.02	0.43	-	3
Dec-25 17.00	0.42	-	-	-	16.80	0.34	-	10
Dec-25 17.50	0.29	-	-	-	16.59	0.26	-	1
Mar-26 7.00	9.23	-	-	-	33.95	1.00	-	1
Mar-26 8.75	7.48	-	-	-	30.86	1.00	-	10
Mar-26 9.25	6.98	-	-	-	29.97	1.00	-	15
Mar-26 10.00	6.23	-	-	-	28.65	1.00	-	1
Mar-26 10.50	5.73	-	-	-	27.76	1.00	-	10
Mar-26 11.00	5.23	-	-	-	26.88	1.00	-	50
Mar-26 11.50	4.74	-	-	-	26.00	1.00	-	100
Mar-26 12.00	4.24	-	-	-	25.11	0.99	-	150
Mar-26 12.50	3.75	-	-	-	24.23	0.97	-	1
Mar-26 13.00	3.28	-	-	-	23.34	0.95	-	405
Mar-26 13.50	2.82	-	-	-	22.46	0.90	-	150
Mar-26 14.00	2.38	-	-	-	21.58	0.84	-	2
Mar-26 15.50	1.27	-	-	-	18.92	0.61	-	2,805
Mar-26 16.00	0.98	-	-	-	18.04	0.53	-	60
Mar-26 16.50	0.74	-	-	-	17.54	0.44	-	2
Jun-26 9.00	7.23	-	-	-	28.83	1.00	-	1
Jun-26 11.00	5.24	-	-	-	25.83	1.00	-	25
Jun-26 11.50	4.74	-	-	-	25.08	0.99	-	10
Jun-26 12.50	3.77	-	-	-	23.57	0.95	-	1
Jun-26 13.00	3.31	-	-	-	22.82	0.91	-	1
Jun-26 13.50	2.87	-	-	-	22.07	0.86	-	2
Jun-26 14.00	2.47	-	-	-	21.32	0.80	-	1,530
Jun-26 14.50	2.08	-	-	-	20.57	0.73	-	31
Jun-26 15.00	1.74	-	-	-	19.82	0.66	-	7,005
Jun-26 16.50	0.89	-	-	-	17.89	0.46	-	4
Jun-26 19.00	0.23	-	-	-	16.91	0.17	-	12
Sep-26 13.50	2.89	-	-	-	22.11	0.85	-	10
Sep-26 14.00	2.49	-	-	-	21.44	0.78	-	25
Sep-26 14.50	2.13	-	-	-	20.77	0.72	-	50
Sep-26 15.00	1.78	-	-	-	20.10	0.65	-	25
Sep-26 15.50	1.48	-	-	-	19.44	0.59	-	28
Sep-26 16.50	0.97	-	-	-	18.39	0.46	-	2
Sep-26 17.50	0.63	-	-	-	18.08	0.34	-	1
Dec-26 11.00	5.23	-	-	-	25.48	1.00	-	1,348
Dec-26 12.00	4.26	-	-	-	24.23	0.97	-	7,000
Dec-26 13.50	2.95	-	-	-	22.34	0.81	-	1
Dec-26 14.00	2.57	-	-	-	21.72	0.75	-	10,000
Dec-26 14.50	2.22	-	-	-	21.09	0.69	-	2
Dec-26 15.00	1.90	-	-	-	20.46	0.64	-	8,029
Dec-26 15.50	1.60	-	-	-	19.84	0.59	-	5
Dec-26 16.00	1.33	-	-	-	19.21	0.53	-	27
Dec-26 17.50	0.75	-	-	-	18.54	0.36	-	2
Dec-26 19.00	0.41	-	-	-	18.08	0.23	-	1
Mar-27 12.00	4.27	-	-	-	24.28	0.96	-	5
Mar-27 16.00	1.41	-	-	-	19.68	0.53	-	10
Mar-27 17.00	1.01	1.00	1.00	1.00	19.20	0.42	5	5
Mar-27 18.00	0.71	-	-	-	18.92	0.33	-	10
Jun-27 10.00	6.23	-	-	-	26.52	1.00	-	8
Jun-27 10.50	5.73	-	-	-	25.99	1.00	-	2
Dec-27 10.00	6.23	-	-	-	26.40	1.00	-	30
Dec-27 12.00	4.30	-	-	-	24.51	0.92	-	4
Dec-27 13.00	3.49	-	-	-	23.56	0.81	-	66,565
Dec-27 14.50	2.49	-	-	-	22.14	0.67	-	20,000
Dec-28 16.00	2.01	-	-	-	22.10	0.54	-	5,000
Dec-29 15.00	2.71	-	-	-	23.60	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 15.50	0.01	-	-	-	19.59	-0.05	-	12,719
May-25 w5 16.00	0.08	-	-	-	18.21	-0.29	-	7,800
Jun-25 8.75	-	-	-	-	37.07	-	-	410
Jun-25 9.00	-	-	-	-	36.39	-	-	1
Jun-25 9.25	-	-	-	-	35.71	-	-	1
Jun-25 10.00	-	-	-	-	33.67	-	-	1,000
Jun-25 10.50	-	-	-	-	32.32	-	-	10
Jun-25 11.00	-	-	-	-	30.96	-	-	414
Jun-25 11.50	-	-	-	-	29.60	-	-	8,000
Jun-25 12.00	-	-	-	-	28.25	-	-	42,501
Jun-25 12.50	-	-	-	-	26.89	-	-	11,191
Jun-25 13.00	-	-	-	-	25.53	-	-	71,514
Jun-25 13.50	-	-	-	-	24.18	-	-	28,457
Jun-25 14.00	-	-	-	-	22.82	-0.01	-	111
Jun-25 14.50	0.01	-	-	-	21.46	-0.03	-	12,510
Jun-25 15.00	0.03	-	-	-	20.11	-0.07	-	6,675
Jun-25 15.50	0.08	0.12	0.12	0.12	18.75	-0.18	10	17,530
Jun-25 16.00	0.21	-	-	-	17.39	-0.37	-	12
Jun-25 16.50	0.45	-	-	-	16.68	-0.63	-	3
Jul-25 13.00	0.01	0.05	0.05	0.05	24.05	-0.02	20	20
Jul-25 13.50	0.02	-	-	-	22.73	-0.03	-	4
Jul-25 14.00	0.04	-	-	-	21.42	-0.06	-	4
Jul-25 14.50	0.08	-	-	-	20.10	-0.12	-	10
Jul-25 15.00	0.15	-	-	-	18.79	-0.22	-	2
Jul-25 15.50	0.27	-	-	-	17.47	-0.36	-	6
Sep-25 8.75	-	-	-	-	33.71	-	-	1
Sep-25 9.25	-	-	-	-	32.50	-	-	1
Sep-25 10.00	-	-	-	-	30.68	-	-	5
Sep-25 10.50	-	-	-	-	29.46	-0.01	-	15
Sep-25 11.00	0.01	-	-	-	28.25	-0.01	-	11
Sep-25 12.00	0.02	-	-	-	25.82	-0.02	-	4
Sep-25 12.50	0.03	-	-	-	24.61	-0.04	-	202
Sep-25 13.00	0.06	-	-	-	23.40	-0.06	-	5,053
Sep-25 13.50	0.09	-	-	-	22.19	-0.09	-	13
Sep-25 14.00	0.13	-	-	-	20.97	-0.13	-	20,066
Sep-25 14.50	0.20	-	-	-	19.76	-0.19	-	25,020
Sep-25 15.00	0.30	-	-	-	18.55	-0.27	-	10,002
Sep-25 15.50	0.44	-	-	-	17.33	-0.38	-	6
Dec-25 7.75	-	-	-	-	33.38	-	-	1,700
Dec-25 9.00	0.01	-	-	-	30.78	-	-	4
Dec-25 9.25	0.01	-	-	-	30.26	-0.01	-	2
Dec-25 10.00	0.02	-	-	-	28.70	-0.01	-	4,000
Dec-25 10.50	0.02	-	-	-	27.67	-0.02	-	150
Dec-25 11.00	0.03	-	-	-	26.63	-0.03	-	157
Dec-25 11.50	0.05	-	-	-	25.59	-0.04	-	151
Dec-25 12.00	0.07	-	-	-	24.55	-0.05	-	3,326
Dec-25 12.50	0.10	-	-	-	23.51	-0.07	-	5,197
Dec-25 13.00	0.13	-	-	-	22.48	-0.10	-	2,767
Dec-25 13.50	0.19	-	-	-	21.44	-0.13	-	12,041
Dec-25 14.00	0.26	-	-	-	20.40	-0.18	-	219
Dec-25 14.50	0.34	0.26	0.28	0.26	19.36	-0.24	30	14,551
Dec-25 15.00	0.47	-	-	-	18.32	-0.31	-	16
Dec-25 15.50	0.62	-	-	-	17.28	-0.39	-	6,501
Mar-26 11.50	0.10	-	-	-	24.35	-0.06	-	3
Mar-26 12.50	0.18	-	-	-	22.58	-0.11	-	30
Mar-26 13.00	0.24	-	-	-	21.69	-0.14	-	1
Mar-26 13.50	0.32	-	-	-	20.81	-0.18	-	154
Mar-26 14.00	0.40	-	-	-	19.93	-0.23	-	25
Jun-26 9.00	0.03	-	-	-	27.24	-0.02	-	1,500
Jun-26 10.00	0.05	-	-	-	25.74	-0.03	-	25
Jun-26 12.00	0.18	-	-	-	22.74	-0.10	-	1
Jun-26 13.00	0.31	0.39	0.39	0.39	21.23	-0.16	2	7,002
Jun-26 14.00	0.50	-	-	-	19.73	-0.24	-	2
Jun-26 15.00	0.78	-	-	-	18.23	-0.36	-	7,000
Sep-26 9.75	0.09	-	-	-	25.48	-0.04	-	25
Dec-26 9.00	0.07	-	-	-	25.52	-0.03	-	2,000
Dec-26 9.50	0.09	-	-	-	24.89	-0.04	-	2
Dec-26 9.75	0.10	-	-	-	24.58	-0.05	-	25
Dec-26 10.50	0.16	-	-	-	23.64	-0.07	-	502
Dec-26 11.00	0.20	-	-	-	23.01	-0.09	-	1,348
Dec-26 11.50	0.27	-	-	-	22.38	-0.11	-	25
Dec-26 13.00	0.51	-	-	-	20.50	-0.21	-	21
Dec-26 13.50	0.63	-	-	-	19.87	-0.25	-	10,000
Dec-26 14.00	0.77	-	-	-	19.25	-0.29	-	10,000
Mar-27 10.50	0.19	-	-	-	22.85	-0.08	-	1
Dec-27 9.50	0.20	-	-	-	22.98	-0.07	-	2,000
Dec-27 10.00	0.26	-	-	-	22.51	-0.09	-	5
Dec-27 12.00	0.59	-	-	-	20.62	-0.19	-	30,000
Dec-27 13.00	0.85	-	-	-	19.67	-0.26	-	20,000
Dec-27 14.50	1.36	-	-	-	18.25	-0.39	-	20,000
Dec-28 15.00	1.90	-	-	-	17.50	-0.45	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	3.24	-	-	-	25.65	1.00	-	300
Jun-25 14.50	1.75	-	-	-	21.58	0.97	-	1
Jun-25 16.00	0.45	-	-	-	17.51	0.63	-	2
Jun-25 17.00	0.07	-	-	-	16.57	0.17	-	1,576
Sep-25 9.00	6.87	-	-	-	34.45	0.99	-	2
Sep-25 12.50	3.44	-	-	-	25.96	0.95	-	20
Sep-25 13.00	2.97	-	-	-	24.75	0.93	-	252
Sep-25 13.50	2.51	-	-	-	23.54	0.89	-	200
Sep-25 14.00	2.06	-	-	-	22.32	0.85	-	20
Dec-25 13.50	2.68	-	-	-	22.78	0.85	-	50
Dec-25 14.00	2.26	-	-	-	21.74	0.80	-	6
Dec-25 15.00	1.48	-	-	-	19.66	0.68	-	250
Mar-26 15.00	1.54	-	-	-	19.81	0.64	-	5
Mar-26 17.00	0.54	-	-	-	17.32	0.35	-	150
Dec-27 12.00	3.92	-	-	-	24.51	0.75	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	25.53	-	-	1
Jun-25 14.00	-	-	-	-	22.82	-0.01	-	20
Jun-25 14.50	0.01	-	-	-	21.46	-0.03	-	3
Jun-25 15.00	0.03	-	-	-	20.11	-0.07	-	5
Sep-25 13.00	0.06	-	-	-	23.40	-0.06	-	30
Sep-25 13.50	0.09	-	-	-	22.19	-0.09	-	201
Sep-25 14.50	0.20	-	-	-	19.76	-0.19	-	20
Sep-25 15.00	0.30	-	-	-	18.55	-0.27	-	20
Sep-25 15.50	0.44	-	-	-	17.33	-0.37	-	20
Dec-27 12.00	0.59	-	-	-	20.62	-0.18	-	2,000

	Previous Close	48.23		23/05/25
	INDITEX Close	47.07		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 49.66	-	-	-	-	25.83	-	1	-
May-25 w5 47.75	0.38	-	-	-	24.92	0.35	-	5
Jun-25 w1 49.66	0.25	-	-	-	28.16	0.18	-	1
Jun-25 w1 51.51	0.06	-	-	-	27.68	0.05	-	13
Jun-25 34.38	12.76	-	-	-	47.81	0.99	-	1
Jun-25 40.12	7.20	-	-	-	41.39	0.93	-	1
Jun-25 44.89	3.19	-	-	-	36.05	0.71	-	25
Jun-25 45.84	2.53	-	-	-	34.99	0.63	-	1,538
Jun-25 46.80	1.95	-	-	-	33.91	0.55	-	15
Jun-25 47.75	1.49	1.47	1.47	1.47	33.43	0.46	1	17
Jun-25 49.66	0.79	0.72	0.72	0.72	32.93	0.30	1	148
Jun-25 51.51	0.39	-	-	-	32.45	0.18	-	1,001
Jun-25 51.56	0.38	0.30	0.35	0.27	32.43	0.17	7	123
Jun-25 53.48	0.15	0.12	0.13	0.05	31.93	0.08	16	44
Jun-25 55.39	0.06	-	-	-	31.43	0.04	-	107
Jun-25 57.30	0.02	-	-	-	30.93	0.01	-	34
Jun-25 59.21	-	-	-	-	30.43	-	-	150
Jun-25 61.12	-	-	-	-	29.93	-	-	205
Jul-25 48.29	1.72	-	-	-	29.52	0.45	-	1
Jul-25 50.23	1.02	-	-	-	28.95	0.31	-	3
Jul-25 52.15	0.57	-	-	-	28.40	0.20	-	5
Jul-25 54.09	0.29	-	-	-	27.83	0.12	-	150
Aug-25 50.23	1.40	1.35	1.35	1.35	27.75	0.35	1	150
Sep-25 41.54	7.06	-	-	-	33.59	0.78	-	25
Sep-25 42.50	6.31	-	-	-	32.80	0.75	-	25
Sep-25 43.46	5.62	-	-	-	32.02	0.71	-	27
Sep-25 44.43	4.93	-	-	-	31.22	0.67	-	28
Sep-25 45.39	4.30	-	-	-	30.43	0.63	-	50
Sep-25 46.36	3.70	-	-	-	29.63	0.58	-	623
Sep-25 47.33	3.14	-	-	-	28.98	0.54	-	34
Sep-25 48.29	2.71	-	-	-	28.73	0.49	-	30
Sep-25 50.23	1.93	-	-	-	28.22	0.39	-	217
Sep-25 52.15	1.33	-	-	-	27.72	0.30	-	146
Sep-25 54.09	0.86	-	-	-	27.21	0.22	-	155
Sep-25 56.02	0.53	-	-	-	26.70	0.15	-	175
Sep-25 57.95	0.32	-	-	-	26.20	0.10	-	107
Sep-25 59.88	0.19	-	-	-	25.69	0.06	-	251
Sep-25 61.82	0.10	-	-	-	25.19	0.04	-	150
Sep-25 63.75	0.05	-	-	-	24.68	0.02	-	150
Dec-25 33.81	14.10	-	-	-	37.46	0.91	-	1
Dec-25 38.64	10.04	-	-	-	34.31	0.82	-	1
Dec-25 40.57	8.50	-	-	-	33.05	0.78	-	25
Dec-25 41.54	7.81	-	-	-	32.42	0.75	-	25
Dec-25 42.50	7.13	-	-	-	31.80	0.72	-	27
Dec-25 43.46	6.44	-	-	-	31.17	0.69	-	25
Dec-25 44.43	5.82	-	-	-	30.54	0.65	-	1
Dec-25 45.39	5.22	-	-	-	29.91	0.62	-	26
Dec-25 46.36	4.62	-	-	-	29.28	0.58	-	25
Dec-25 47.33	4.10	-	-	-	28.76	0.55	-	25
Dec-25 48.29	3.66	-	-	-	28.55	0.51	-	27
Dec-25 50.23	2.84	-	-	-	28.13	0.43	-	751
Dec-25 52.15	2.18	-	-	-	27.70	0.36	-	228
Dec-25 54.09	1.64	-	-	-	27.28	0.30	-	128
Dec-25 56.02	1.19	-	-	-	26.86	0.23	-	100
Dec-25 57.95	0.86	-	-	-	26.43	0.18	-	160
Dec-25 59.88	0.60	-	-	-	26.01	0.14	-	301
Dec-25 61.82	0.39	-	-	-	25.58	0.10	-	287
Dec-25 65.68	0.17	-	-	-	24.73	0.05	-	151
Dec-25 67.61	0.10	-	-	-	24.31	0.03	-	151
Dec-25 69.54	0.06	-	-	-	23.89	0.02	-	150
Dec-25 71.47	0.04	-	-	-	23.46	0.01	-	150
Mar-26 39.14	10.23	-	-	-	33.19	0.79	-	26
Mar-26 41.09	8.84	-	-	-	32.00	0.74	-	1
Mar-26 42.07	8.15	-	-	-	31.41	0.71	-	2
Mar-26 47.95	4.61	-	-	-	28.19	0.54	-	25
Mar-26 48.93	4.17	-	-	-	28.00	0.50	-	25
Mar-26 50.88	3.37	-	-	-	27.63	0.44	-	25
Mar-26 52.84	2.71	-	-	-	27.26	0.38	-	150
Mar-26 56.75	1.66	-	-	-	26.51	0.27	-	27
Mar-26 58.71	1.27	-	-	-	26.13	0.22	-	150
Mar-26 60.67	0.94	-	-	-	25.76	0.18	-	150
Mar-26 62.62	0.71	-	-	-	25.39	0.14	-	150
Mar-26 64.58	0.50	-	-	-	25.01	0.11	-	300
Mar-26 66.53	0.37	-	-	-	24.64	0.08	-	150
Jun-26 33.27	15.08	-	-	-	35.26	0.89	-	302
Jun-26 34.25	14.26	-	-	-	34.76	0.87	-	25
Jun-26 39.14	10.49	-	-	-	32.26	0.78	-	1
Jun-26 40.12	9.79	-	-	-	31.76	0.76	-	25
Jun-26 42.07	8.41	-	-	-	30.77	0.71	-	25
Jun-26 43.05	7.81	-	-	-	30.27	0.68	-	25
Jun-26 44.03	7.20	-	-	-	29.77	0.66	-	25
Jun-26 46.97	5.48	-	-	-	28.27	0.57	-	25
Jun-26 50.88	3.79	-	-	-	27.46	0.45	-	25
Jun-26 62.62	0.93	-	-	-	25.14	0.16	-	25
Sep-26 41.09	9.43	-	-	-	30.41	0.72	-	25
Sep-26 42.07	8.80	-	-	-	30.02	0.70	-	50
Sep-26 44.03	7.63	-	-	-	29.23	0.65	-	50
Sep-26 45.00	7.05	-	-	-	28.84	0.63	-	25
Sep-26 45.99	6.47	-	-	-	28.44	0.60	-	75
Sep-26 46.97	5.98	-	-	-	28.04	0.57	-	50
Sep-26 47.95	5.54	-	-	-	27.83	0.55	-	50
Sep-26 48.93	5.10	-	-	-	27.64	0.52	-	25
Sep-26 50.88	4.29	-	-	-	27.27	0.47	-	25
Sep-26 52.84	3.62	-	-	-	26.90	0.42	-	25
Sep-26 54.79	2.96	-	-	-	26.52	0.36	-	25
Sep-26 60.67	1.62	-	-	-	25.40	0.23	-	25
Sep-26 62.62	1.28	-	-	-	25.03	0.20	-	25
Dec-26 30.33	17.85	-	-	-	34.66	0.91	-	2
Dec-26 31.31	17.01	-	-	-	34.25	0.89	-	2
Dec-26 36.21	13.17	-	-	-	32.24	0.82	-	3
Dec-26 39.14	11.12	-	-	-	31.04	0.76	-	1
Dec-26 40.12	10.45	-	-	-	30.63	0.74	-	52
Dec-26 41.09	9.78	-	-	-	30.24	0.72	-	25
Dec-26 45.00	7.45	-	-	-	28.63	0.62	-	145
Dec-26 47.95	5.95	-	-	-	27.62	0.55	-	25
Dec-26 48.93	5.52	-	-	-	27.45	0.53	-	75
Dec-26 50.88	4.71	-	-	-	27.11	0.48	-	50
Dec-26 52.84	4.05	-	-	-	26.76	0.43	-	25
Dec-26 54.79	3.38	-	-	-	26.41	0.38	-	25
Dec-26 56.75	2.87	-	-	-	26.07	0.34	-	50
Dec-26 58.71	2.38	-	-	-	25.72	0.30	-	630
Dec-26 62.62	1.62	-	-	-	25.03	0.22	-	150
Dec-26 64.58	1.28	-	-	-	24.68	0.19	-	150
Dec-26 68.49	0.82	-	-	-	23.99	0.13	-	1
Mar-27 64.58	1.61	-	-	-	24.51	0.22	-	300
Mar-27 66.53	1.29	-	-	-	24.16	0.18	-	300
Jun-27 39.14	11.68	-	-	-	30.68	0.75	-	150
Jun-27 45.99	7.59	-	-	-	27.92	0.60	-	25
Jun-27 60.67	2.54	-	-	-	25.17	0.30	-	5
Dec-27 40.12	11.54	-	-	-	29.78	0.72	-	1
Dec-27 47.95	7.32	-	-	-	27.08	0.57	-	25
Dec-27 52.84	5.43	-	-	-	26.32	0.47	-	25
Dec-27 54.79	4.78	-	-	-	26.02	0.43	-	25
Dec-27 62.62	2.71	-	-	-	24.80	0.29	-	75
Jun-28 42.60	10.47	-	-	-	28.39	0.68	-	25
Jun-28 43.59	9.91	-	-	-	28.09	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 43.93	-	-	-	-	29.85	-	219	-
May-25 w4 45.84	-	-	-	-	27.65	-	210	-
May-25 w5 43.93	0.03	-	-	-	29.36	-0.04	-	219
May-25 w5 44.89	0.10	-	-	-	28.21	-0.11	-	214
May-25 w5 45.84	0.25	-	-	-	27.07	-0.23	-	420
May-25 w5 46.80	0.55	-	-	-	25.92	-0.43	-	1
May-25 w5 49.66	2.62	-	-	-	24.90	-0.94	-	1
Jun-25 20.05	-	-	-	-	63.75	-	-	100
Jun-25 22.91	-	-	-	-	60.55	-	-	3
Jun-25 24.84	-	-	-	-	58.39	-	-	1
Jun-25 25.80	-	-	-	-	57.32	-	-	77
Jun-25 26.73	-	-	-	-	56.28	-	-	26
Jun-25 27.69	-	-	-	-	55.20	-	-	50
Jun-25 29.61	-	-	-	-	53.06	-	-	1
Jun-25 30.56	-	-	-	-	51.99	-	-	1,500
Jun-25 32.47	0.01	-	-	-	49.86	-	-	1
Jun-25 33.42	0.01	-	-	-	48.79	-	-	2
Jun-25 34.38	0.01	-	-	-	47.72	-0.01	-	1
Jun-25 35.34	0.02	-	-	-	46.64	-0.01	-	30
Jun-25 36.29	0.04	-	-	-	45.58	-0.02	-	286
Jun-25 37.24	0.06	-	-	-	44.52	-0.02	-	152
Jun-25 38.20	0.08	-	-	-	43.44	-0.03	-	158
Jun-25 39.16	0.13	-	-	-	42.37	-0.05	-	761
Jun-25 40.12	0.18	-	-	-	41.30	-0.07	-	3,169
Jun-25 41.06	0.26	-	-	-	40.24	-0.10	-	100
Jun-25 42.01	0.37	0.22	0.22	0.22	39.18	-0.13	1	262
Jun-25 42.97	0.50	-	-	-	38.11	-0.18	-	458
Jun-25 43.93	0.69	0.80	0.80	0.80	37.03	-0.23	1	442
Jun-25 44.89	0.93	-	-	-	35.96	-0.30	-	174
Jun-25 45.84	1.22	1.43	1.43	1.43	34.90	-0.37	1	60
Jun-25 46.80	1.60	-	-	-	33.82	-0.45	-	226
Jun-25 47.75	2.09	-	-	-	33.34	-0.54	-	204
Jun-25 49.66	3.30	-	-	-	32.84	-0.70	-	6
Jun-25 51.51	4.76	-	-	-	32.36	-0.83	-	2
Jun-25 51.56	4.80	-	-	-	32.34	-0.83	-	560
Jun-25 53.48	6.51	-	-	-	31.84	-0.93	-	38
Jul-25 39.60	0.32	-	-	-	36.20	-0.10	-	245
Jul-25 40.57	0.43	-	-	-	35.28	-0.12	-	357
Jul-25 41.54	0.55	-	-	-	34.36	-0.16	-	352
Jul-25 42.50	0.72	-	-	-	33.45	-0.19	-	114
Jul-25 43.46	0.91	-	-	-	32.54	-0.24	-	9
Jul-25 44.43	1.16	-	-	-	31.62	-0.29	-	1
Aug-25 47.33	2.54	-	-	-	27.56	-0.48	-	150
Sep-25 29.94	0.10	-	-	-	42.32	-0.02	-	173
Sep-25 34.77	0.32	-	-	-	38.35	-0.06	-	419
Sep-25 35.73	0.40	-	-	-	37.57	-0.08	-	232
Sep-25 36.70	0.48	-	-	-	36.77	-0.09	-	135
Sep-25 37.67	0.59	-	-	-	35.97	-0.11	-	22
Sep-25 38.64	0.71	-	-	-	35.18	-0.13	-	14
Sep-25 39.60	0.84	-	-	-	34.39	-0.16	-	99
Sep-25 40.57	1.01	-	-	-	33.59	-0.19	-	16
Sep-25 41.54	1.20	-	-	-	32.79	-0.22	-	1
Sep-25 42.50	1.40	-	-	-	32.00	-0.25	-	10
Sep-25 43.46	1.67	-	-	-	31.22	-0.29	-	5
Sep-25 44.43	1.94	-	-	-	30.42	-0.33	-	853
Sep-25 45.39	2.26	-	-	-	29.63	-0.37	-	10
Sep-25 46.36	2.63	2.16	2.16	2.16	28.83	-0.42	3	3
Sep-25 48.29	3.56	-	-	-	27.93	-0.52	-	2
Sep-25 50.23	4.73	-	-	-	27.42	-0.62	-	107
Dec-25 18.36	0.01	-	-	-	46.04	-	-	1
Dec-25 21.25	0.03	-	-	-	44.16	-0.01	-	2
Dec-25 26.07	0.12	-	-	-	41.02	-0.02	-	3
Dec-25 27.04	0.15	-	-	-	40.39	-0.02	-	150
Dec-25 28.02	0.18	-	-	-	39.75	-0.03	-	160
Dec-25 28.98	0.23	-	-	-	39.13	-0.04	-	26
Dec-25 29.94	0.28	-	-	-	38.50	-0.04	-	125
Dec-25 30.91	0.33	-	-	-	37.87	-0.05	-	50
Dec-25 31.88	0.41	-	-	-	37.24	-0.06	-	125
Dec-25 32.84	0.50	-	-	-	36.61	-0.07	-	150
Dec-25 33.81	0.58	-	-	-	35.98	-0.09	-	153
Dec-25 34.77	0.68	-	-	-	35.35	-0.10	-	10
Dec-25 35.73	0.81	-	-	-	34.73	-0.12	-	10
Dec-25 36.70	0.95	-	-	-	34.10	-0.14	-	425
Dec-25 37.67	1.08	-	-	-	33.46	-0.15	-	300
Dec-25 38.64	1.27	-	-	-	32.83	-0.18	-	2
Dec-25 39.60	1.47	-	-	-	32.21	-0.20	-	4
Dec-25 40.57	1.66	-	-	-	31.57	-0.23	-	139
Dec-25 41.54	1.91	-	-	-	30.94	-0.25	-	32
Dec-25 42.50	2.18	1.53	1.53	1.53	30.32	-0.28	1	28
Dec-25 43.46	2.45	1.77	1.77	1.77	29.69	-0.32	1	151
Dec-25 44.43	2.78	-	-	-	29.06	-0.35	-	159
Dec-25 45.39	3.14	-	-	-	28.43	-0.39	-	128
Dec-25 46.36	3.50	2.72	2.72	2.72	27.80	-0.42	1	25
Dec-25 47.33	3.95	-	-	-	27.28	-0.46	-	25
Dec-25 48.29	4.47	-	-	-	27.07	-0.50	-	1,001
Dec-25 50.23	5.59	-	-	-	26.65	-0.58	-	773
Dec-25 52.15	6.84	-	-	-	26.22	-0.66	-	128
Dec-25 54.09	8.26	-	-	-	25.80	-0.73	-	133
Mar-26 28.37	0.37	-	-	-	38.00	-0.05	-	2
Mar-26 29.35	0.45	-	-	-	37.40	-0.06	-	150
Mar-26 30.33	0.54	-	-	-	36.81	-0.07	-	150
Mar-26 31.31	0.63	-	-	-	36.21	-0.08	-	150
Mar-26 32.29	0.71	-	-	-	35.61	-0.09	-	150
Mar-26 35.23	1.11	-	-	-	33.82	-0.13	-	1
Mar-26 36.21	1.25	0.86	0.86	0.86	33.22	-0.15	1	1
Mar-26 40.12	2.06	-	-	-	30.84	-0.23	-	1
Mar-26 42.07	2.60	-	-	-	29.66	-0.28	-	25
Mar-26 44.03	3.21	-	-	-	28.46	-0.34	-	25
Mar-26 45.99	3.93	-	-	-	27.27	-0.41	-	3
Mar-26 46.97	4.32	-	-	-	26.67	-0.44	-	25
Mar-26 54.79	9.25	-	-	-	25.13	-0.71	-	125
Mar-26 56.75	10.73	-	-	-	24.76	-0.77	-	25
Jun-26 26.42	0.36	-	-	-	36.55	-0.04	-	1
Jun-26 27.40	0.43	-	-	-	36.05	-0.05	-	1
Jun-26 32.29	0.97	-	-	-	33.56	-0.11	-	1
Jun-26 33.27	1.11	-	-	-	33.06	-0.12	-	25
Jun-26 38.16	2.04	-	-	-	30.56	-0.21	-	25
Jun-26 40.12	2.58	-	-	-	29.56	-0.26	-	2
Jun-26 45.00	4.22	-	-	-	27.08	-0.39	-	50
Jun-26 45.99	4.60	-	-	-	26.57	-0.42	-	50
Jun-26 46.97	5.06	-	-	-	26.07	-0.45	-	50
Jun-26 47.95	5.58	-	-	-	25.85	-0.48	-	50
Jun-26 48.93	6.11	-	-	-	25.65	-0.52	-	100
Jun-26 50.88	7.30	-	-	-	25.26	-0.58	-	50
Jun-26 52.84	8.55	-	-	-	24.88	-0.64	-	25
Jun-26 54.79	9.95	-	-	-	24.49	-0.69	-	25
Sep-26 37.18	2.03	-	-	-	29.63	-0.20	-	25
Sep-26 39.14	2.56	-	-	-	28.84	-0.24	-	25
Sep-26 40.12	2.85	-	-	-	28.45	-0.26	-	25
Sep-26 41.09	3.14	-	-	-	28.05	-0.29	-	28
Sep-26 42.07	3.44	-	-	-	27.66	-0.31	-	50
Sep-26 43.05	3.82	-	-	-	27.26	-0.34	-	25
Sep-26 44.03	4.21	-	-	-	26.87	-0.36	-	25
Sep-26 45.00	4.59	-	-	-	26.48	-0.39	-	50
Sep-26 45.99	4.98	-	-	-	26.08	-0.42	-	50
Sep-26 46.97	5.46	-	-	-	25.68	-0.45	-	50
Sep-26 47.95	5.98	-	-	-	25.47	-0.48	-	25
Sep-26 48.93	6.51	-	-	-	25.28	-0.51	-	75
Sep-26 50.88	7.67	-	-	-	24.91	-0.56	-	50
Sep-26 52.84	8.93	-	-	-	24.54	-0.62	-	25
Sep-26 54.79	10.28	-	-	-	24.16	-0.67	-	25
Dec-26 33.27	1.54	-	-	-	31.08	-0.14	-	25
Dec-26 35.23	1.96	-	-	-	30.27	-0.17	-	25
Dec-26 36.21	2.17	-	-	-	29.87	-0.19	-	25
Dec-26 37.18	2.39	-	-	-	29.47	-0.21	-	150
Dec-26 38.16	2.68	-	-	-	29.07	-0.23	-	300
Dec-26 39.14	2.96	-	-	-	28.67	-0.25	-	300
Dec-26 41.09	3.53	-	-	-	27.87	-0.29	-	1
Dec-26 42.07	3.88	-	-	-	27.46	-0.31	-	50
Dec-26 43.05	4.25	-	-	-	27.06	-0.34	-	50
Dec-26 44.03	4.63	-	-	-	26.66	-0.36	-	75
Dec-26 45.00	5.00	-	-	-	26.26	-0.39	-	50
Dec-26 45.99	5.41	-	-	-	25.85	-0.41	-	25
Dec-26 46.97	5.88	-	-	-	25.45	-0.44	-	50
Dec-26 47.95	6.40	-	-	-	25.25	-0.47	-	50
Dec-26 48.93	6.92	-	-	-	25.08	-0.50	-	75
Dec-26 50.88	8.07	-	-	-	24.74	-0.55	-	50
Dec-26 52.84	9.32	-	-	-	24.39	-0.60	-	25
Dec-26 54.79	10.62	-	-	-	24.04	-0.65	-	25
Dec-26 56.75	12.06	-	-	-	23.70	-0.70	-	25
Dec-26 60.67	15.10	-	-	-	23.00	-0.78	-	176
Mar-27 45.00	5.35	-	-	-	26.13	-0.39	-	2
Jun-27 26.42	0.94	-	-	-	33.52	-0.08	-	1
Jun-27 31.31	1.75	-	-	-	31.54	-0.14	-	150
Jun-27 34.25	2.38	-	-	-	30.35	-0.18	-	150
Jun-27 35.23	2.59	-	-	-	29.96	-0.19	-	130
Jun-27 42.07	4.75	-	-	-	27.20	-0.33	-	175
Jun-27 43.05	5.12	-	-	-	26.80	-0.35	-	150
Jun-27 44.03	5.48	-	-	-	26.41	-0.37	-	150
Jun-27 45.00	5.85	-	-	-	26.02	-0.39	-	50
Jun-27 46.97	6.78	-	-	-	25.22	-0.44	-	25
Jun-27 47.95	7.29	-	-	-	25.03	-0.46	-	150
Jun-27 48.93	7.80	-	-	-	24.86	-0.49	-	150
Jun-27 52.84	10.18	-	-	-	24.20	-0.58	-	150
Jun-27 56.75	12.83	-	-	-	23.53	-0.66	-	25
Jun-27 66.53	20.49	-	-	-	21.87	-0.84	-	1
Sep-27 44.03	5.77	-	-	-	26.31	-0.37	-	25
Sep-27 45.00	6.15	-	-	-	25.92	-0.39	-	25
Sep-27 45.99	6.61	-	-	-	25.53	-0.41	-	25
Sep-27 46.97	7.07	-	-	-	25.14	-0.43	-	25
Dec-27 21.53	0.59	-	-	-	34.31	-0.05	-	2
Dec-27 44.03	5.99	-	-	-	26.03	-0.37	-	10
Dec-27 45.99	6.86	-	-	-	25.31	-0.41	-	1,100
Dec-27 46.97	7.31	-	-	-	24.95	-0.43	-	150
Dec-27 47.95	7.82	-	-	-	24.77	-0.45	-	300
Dec-27 48.93	8.34	-	-	-	24.62	-0.47	-	150
Dec-27 50.88	9.47	-	-	-	24.32	-0.52	-	300
Dec-27 52.84	10.69	-	-	-	24.01	-0.56	-	300
Dec-27 54.79	11.91	-	-	-	23.71	-0.60	-	450
Dec-27 56.75	13.27	-	-	-	23.40	-0.64	-	450
Jun-28 43.59	6.46	-	-	-	26.18	-0.36	-	25
Jun-28 44.58	6.90	-	-	-	25.88	-0.38	-	25
Jun-28 45.57	7.37	-	-	-	25.58	-0.40	-	25
Jun-28 48.54	8.85	-	-	-	24.94	-0.46	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.80	1.95	-	-	-	33.91	0.55	-	10
Jun-25 47.75	1.48	-	-	-	33.43	0.46	-	26
Jun-25 49.66	0.79	-	-	-	32.93	0.30	-	5
Jun-25 51.56	0.38	-	-	-	32.43	0.17	-	1
Jun-25 53.48	0.16	-	-	-	31.93	0.09	-	150
Jun-25 55.39	0.06	-	-	-	31.43	0.04	-	220
Sep-25 56.02	0.55	-	-	-	26.70	0.15	-	10
Sep-25 59.88	0.19	-	-	-	25.69	0.06	-	24
Dec-25 56.02	1.19	-	-	-	26.86	0.23	-	8
Mar-26 41.09	8.82	-	-	-	32.00	0.73	-	2
Mar-26 60.67	0.95	-	-	-	25.76	0.18	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w1 45.84	0.60	-	-	-	30.82	-0.32	-	210
Jun-25 w2 44.89	0.61	0.46	0.46	0.46	33.05	-0.26	214	214
Jun-25 w2 45.84	0.87	-	-	-	31.91	-0.34	-	210
Jun-25 43.93	0.69	-	-	-	37.03	-0.23	-	72
Jun-25 44.89	0.92	-	-	-	35.96	-0.29	-	1
Jun-25 45.84	1.22	-	-	-	34.90	-0.37	-	150
Jun-25 49.66	3.29	-	-	-	32.84	-0.70	-	3
Jun-25 51.51	4.74	-	-	-	32.36	-0.82	-	3
Jun-25 51.56	4.78	-	-	-	32.34	-0.83	-	5
Jun-25 53.48	6.47	-	-	-	31.84	-0.91	-	4
Sep-25 44.43	1.93	-	-	-	30.42	-0.32	-	48
Sep-25 50.23	4.67	-	-	-	27.42	-0.61	-	5
Dec-25 43.46	2.44	-	-	-	29.69	-0.31	-	35
Mar-26 46.97	4.28	-	-	-	26.67	-0.43	-	3

	Previous Close	33.54		23/05/25
	INDRA Close	34.68		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	18.71	-	-	-	79.61	1.00	-	2
Jun-25 16.50	18.21	-	-	-	78.69	1.00	-	2
Jun-25 19.00	15.71	-	-	-	74.08	1.00	-	3
Jun-25 19.50	15.22	-	-	-	73.15	1.00	-	2
Jun-25 20.00	14.72	-	-	-	72.23	1.00	-	31
Jun-25 22.00	12.73	-	-	-	68.54	0.99	-	25
Jun-25 24.00	10.76	-	-	-	64.85	0.98	-	1
Jun-25 25.00	9.78	-	-	-	63.00	0.98	-	2,003
Jun-25 26.00	8.81	-	-	-	61.16	0.96	-	10
Jun-25 27.00	7.87	-	-	-	59.31	0.95	-	2
Jun-25 28.00	6.93	-	-	-	57.47	0.92	-	4
Jun-25 30.00	5.15	-	-	-	53.78	0.85	-	10
Jun-25 32.00	3.53	-	-	-	50.09	0.75	-	12
Jun-25 34.00	2.17	-	-	-	46.39	0.59	-	8
Jun-25 35.00	1.62	-	-	-	45.01	0.50	-	2
Jun-25 36.00	1.19	-	-	-	44.59	0.41	-	2
Jun-25 40.00	0.26	-	-	-	42.94	0.13	-	3
Jul-25 30.00	5.71	-	-	-	54.76	0.79	-	1
Jul-25 31.00	4.94	-	-	-	53.01	0.75	-	10
Jul-25 34.00	2.91	-	-	-	47.76	0.58	-	2
Jul-25 35.00	2.36	-	-	-	46.45	0.52	-	3
Jul-25 40.00	0.74	-	-	-	44.63	0.23	-	250
Sep-25 17.50	17.28	-	-	-	65.61	0.99	-	5
Sep-25 20.00	14.89	-	-	-	62.23	0.97	-	1
Sep-25 21.00	13.94	-	-	-	60.87	0.96	-	50
Sep-25 22.00	13.03	-	-	-	59.51	0.94	-	10
Sep-25 23.00	12.12	-	-	-	58.16	0.93	-	8
Sep-25 24.00	11.22	9.73	9.73	9.73	56.80	0.91	8	4
Sep-25 25.00	10.36	-	-	-	55.45	0.89	-	2
Sep-25 26.00	9.50	-	-	-	54.09	0.86	-	17
Sep-25 32.00	4.94	-	-	-	45.96	0.67	-	5
Sep-25 37.00	2.37	-	-	-	42.00	0.44	-	1
Sep-25 40.00	1.49	-	-	-	41.56	0.31	-	1
Dec-25 12.50	22.21	-	-	-	59.45	1.00	-	7
Dec-25 17.00	17.82	-	-	-	55.34	0.98	-	1
Dec-25 18.50	16.42	-	-	-	53.97	0.96	-	2
Dec-25 19.00	15.95	-	-	-	53.52	0.96	-	15
Dec-25 22.00	13.26	-	-	-	50.78	0.92	-	45
Dec-25 23.00	12.42	-	-	-	49.87	0.90	-	66
Dec-25 25.00	10.75	-	-	-	48.04	0.86	-	40
Dec-25 26.00	9.96	-	-	-	47.13	0.84	-	15
Dec-25 28.00	8.43	-	-	-	45.30	0.79	-	11
Dec-25 30.00	7.03	-	-	-	43.47	0.73	-	44
Dec-25 32.00	5.71	-	-	-	41.65	0.66	-	15
Dec-25 33.00	5.11	-	-	-	40.73	0.63	-	15
Mar-26 25.00	11.15	-	-	-	44.56	0.85	-	6
Mar-26 31.00	6.94	6.49	6.49	6.49	40.58	0.69	2	2
Mar-26 32.00	6.37	-	-	-	39.92	0.66	-	8
Mar-26 34.00	5.23	4.95	4.95	4.95	38.59	0.60	10	10
Mar-26 40.00	2.92	2.83	2.83	2.83	37.37	0.41	5	5
Jun-26 23.00	12.93	-	-	-	42.33	0.88	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	-	-	-	-	79.69	-	-	1
Jun-25 15.50	-	-	-	-	78.77	-	-	10
Jun-25 16.00	-	-	-	-	77.84	-	-	16
Jun-25 16.50	-	-	-	-	76.92	-	-	7
Jun-25 17.00	-	-	-	-	76.00	-	-	6
Jun-25 18.00	-	-	-	-	74.15	-	-	6
Jun-25 18.50	-	-	-	-	73.23	-	-	5
Jun-25 19.00	-	-	-	-	72.31	-	-	2
Jun-25 20.00	-	-	-	-	70.46	-	-	1
Jun-25 21.00	0.01	-	-	-	68.62	-	-	10
Jun-25 22.00	0.01	-	-	-	66.77	-0.01	-	16
Jun-25 23.00	0.02	-	-	-	64.92	-0.01	-	5
Jun-25 24.00	0.03	-	-	-	63.08	-0.01	-	2
Jun-25 25.00	0.05	-	-	-	61.23	-0.02	-	2,011
Jun-25 26.00	0.08	-	-	-	59.39	-0.03	-	5
Jun-25 30.00	0.38	-	-	-	52.01	-0.14	-	16
Jun-25 31.00	0.54	-	-	-	50.16	-0.19	-	10
Jun-25 32.00	0.74	-	-	-	48.32	-0.25	-	33
Jun-25 33.00	1.02	0.92	1.02	0.92	46.47	-0.32	20	22
Jul-25 25.00	0.33	-	-	-	62.69	-0.08	-	10
Jul-25 27.00	0.53	-	-	-	59.19	-0.12	-	20
Jul-25 30.00	1.04	-	-	-	53.95	-0.22	-	1
Jul-25 34.00	2.27	2.50	2.50	2.50	46.95	-0.43	4	4
Sep-25 15.50	0.06	-	-	-	67.57	-0.01	-	1
Sep-25 16.50	0.08	-	-	-	66.22	-0.02	-	10
Sep-25 17.00	0.10	-	-	-	65.54	-0.02	-	2
Sep-25 18.00	0.13	-	-	-	64.19	-0.02	-	24
Sep-25 19.00	0.18	-	-	-	62.83	-0.03	-	12
Sep-25 19.50	0.21	-	-	-	62.15	-0.04	-	11
Sep-25 20.00	0.24	-	-	-	61.48	-0.04	-	20
Sep-25 21.00	0.29	-	-	-	60.12	-0.05	-	10
Sep-25 22.00	0.38	-	-	-	58.76	-0.06	-	10
Sep-25 24.00	0.57	-	-	-	56.05	-0.10	-	11
Sep-25 28.00	1.23	-	-	-	50.63	-0.19	-	4
Dec-25 14.00	0.06	-	-	-	57.60	-0.01	-	2
Dec-25 14.50	0.07	-	-	-	57.15	-0.01	-	64
Dec-25 15.50	0.11	-	-	-	56.23	-0.02	-	10
Dec-25 16.00	0.13	-	-	-	55.78	-0.02	-	3
Dec-25 16.50	0.15	-	-	-	55.32	-0.02	-	3
Dec-25 17.00	0.17	-	-	-	54.86	-0.03	-	10
Dec-25 18.00	0.24	-	-	-	53.95	-0.04	-	6
Dec-25 19.00	0.30	-	-	-	53.04	-0.04	-	15
Dec-25 20.00	0.38	-	-	-	52.12	-0.06	-	15
Dec-25 21.00	0.48	-	-	-	51.21	-0.07	-	265
Dec-25 22.00	0.59	-	-	-	50.30	-0.08	-	44
Dec-25 23.00	0.72	-	-	-	49.39	-0.10	-	11
Dec-25 24.00	0.88	-	-	-	48.47	-0.12	-	49
Dec-25 25.00	1.03	-	-	-	47.56	-0.14	-	46
Dec-25 26.00	1.23	-	-	-	46.65	-0.16	-	1
Dec-25 28.00	1.68	-	-	-	44.82	-0.21	-	60
Dec-25 29.00	1.95	-	-	-	43.91	-0.24	-	5
Dec-25 30.00	2.25	-	-	-	42.99	-0.27	-	1
Mar-26 18.00	0.33	-	-	-	48.98	-0.04	-	20
Mar-26 20.00	0.54	-	-	-	47.66	-0.07	-	22
Mar-26 21.00	0.65	-	-	-	46.99	-0.08	-	3
Mar-26 23.00	0.97	-	-	-	45.67	-0.11	-	1
Mar-26 24.00	1.14	-	-	-	45.00	-0.13	-	48
Mar-26 26.00	1.59	-	-	-	43.68	-0.18	-	40
Mar-26 30.00	2.74	-	-	-	41.02	-0.28	-	20
Mar-26 33.00	3.90	-	-	-	39.03	-0.37	-	20
Sep-26 24.00	1.44	-	-	-	39.19	-0.15	-	4
Sep-26 26.00	1.94	-	-	-	38.34	-0.19	-	4

	Previous Close	51.80		23/05/25
	LABORAT. ROVI Close	51.60		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 54.00	0.66	-	-	-	26.28	0.29	-	12
Jun-25 56.00	0.26	-	-	-	25.99	0.14	-	6
Jun-25 66.00	-	-	-	-	24.57	-	-	500
Jul-25 56.00	0.65	-	-	-	26.45	0.23	-	5
Sep-25 60.00	0.62	-	-	-	26.70	0.16	-	2
Sep-25 74.00	0.01	-	-	-	24.98	0.01	-	10
Sep-25 76.00	0.01	-	-	-	24.74	-	-	10
Sep-25 82.00	-	-	-	-	24.00	-	-	5
Dec-25 52.00	4.03	-	-	-	28.30	0.52	-	1
Jun-26 56.00	4.32	-	-	-	28.66	0.45	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.00	0.14	-	-	-	29.57	-0.07	-	10
Jun-25 54.00	3.00	-	-	-	26.70	-0.71	-	12
Jun-25 56.00	4.61	-	-	-	26.41	-0.86	-	400
Sep-25 52.00	3.87	-	-	-	28.16	-0.52	-	1,000
Sep-25 54.00	5.10	-	-	-	27.92	-0.62	-	4
Sep-25 56.00	6.49	-	-	-	27.67	-0.70	-	5
Sep-25 58.00	8.03	-	-	-	27.42	-0.78	-	2
Sep-25 60.00	9.71	-	-	-	27.18	-0.85	-	15
Sep-25 64.00	13.35	-	-	-	26.69	-0.93	-	10
Sep-25 66.00	15.25	-	-	-	26.44	-0.96	-	5
Dec-25 48.00	3.03	2.90	2.90	2.90	29.53	-0.35	2	7
Dec-25 49.00	3.45	-	-	-	29.19	-0.38	-	5
Dec-25 50.00	3.87	-	-	-	28.86	-0.42	-	5
Dec-25 52.00	4.87	-	-	-	28.27	-0.49	-	2
Dec-25 54.00	6.01	-	-	-	27.99	-0.57	-	2
Dec-25 62.00	11.97	-	-	-	26.91	-0.82	-	5

	Previous Close	3.50		23/05/25
	MAPFRE Close	3.47		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.87	-	-	-	24.51	1.00	-	200
Jun-25 2.70	0.77	-	-	-	24.43	1.00	-	7
Jun-25 2.90	0.57	-	-	-	24.26	1.00	-	8
Jun-25 3.40	0.10	-	-	-	23.82	0.68	-	37
Sep-25 3.00	0.47	-	-	-	23.82	1.00	-	40
Sep-25 3.20	0.30	-	-	-	23.67	0.70	-	15
Dec-25 1.30	2.17	-	-	-	24.05	1.00	-	15
Dec-25 2.70	0.77	-	-	-	23.11	0.93	-	3
Dec-25 2.80	0.67	-	-	-	23.04	0.90	-	26
Dec-25 2.90	0.57	-	-	-	22.98	0.86	-	4
Dec-25 3.50	0.18	-	-	-	22.56	0.47	-	17
Mar-26 3.30	0.31	-	-	-	22.96	0.60	-	12
Mar-26 3.40	0.27	-	-	-	22.92	0.54	-	5
Mar-26 3.50	0.22	-	-	-	22.85	0.48	-	3
Mar-26 3.70	0.15	-	-	-	22.64	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	21.14	-	-	20
Jun-25 2.70	-	-	-	-	20.62	-	-	10
Jun-25 2.80	-	-	-	-	20.53	-	-	20
Jun-25 3.20	0.02	-	-	-	20.19	-0.15	-	251
Jul-25 3.30	0.07	-	-	-	19.90	-0.35	-	1
Jul-25 3.50	0.17	0.15	0.15	0.15	19.75	-0.65	1	1
Sep-25 2.30	-	-	-	-	19.36	-	-	7
Sep-25 2.50	-	-	-	-	19.21	-	-	6
Sep-25 2.70	-	-	-	-	19.05	-0.01	-	20
Sep-25 3.30	0.10	-	-	-	18.59	-0.37	-	10
Sep-25 3.60	0.27	-	-	-	18.31	-0.71	-	8
Dec-25 2.40	-	-	-	-	18.32	-0.01	-	8
Dec-25 2.50	-	-	-	-	18.25	-0.01	-	13
Dec-25 3.00	0.05	-	-	-	17.92	-0.20	-	31
Dec-25 3.20	0.11	-	-	-	17.78	-0.35	-	3
Jun-26 2.00	-	-	-	-	23.05	-0.01	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.23	-	-	-	23.59	0.61	-	1,000

	Previous Close	6.62		23/05/25
	MELIA HOTELS Close	6.56		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.01	-	-	-	23.41	0.07	-	2,000
Sep-25 7.50	0.06	-	-	-	23.89	0.15	-	25
Dec-25 5.50	1.11	-	-	-	24.53	0.88	-	71
Dec-25 7.25	0.19	-	-	-	23.07	0.29	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	23.78	-0.02	-	17
Jun-25 6.00	0.02	-	-	-	23.37	-0.08	-	20
Jun-25 6.25	0.05	-	-	-	22.97	-0.21	-	10
Jun-25 6.50	0.13	-	-	-	22.56	-0.43	-	1
Dec-25 5.50	0.09	-	-	-	22.51	-0.15	-	1
Dec-25 6.00	0.22	-	-	-	22.10	-0.30	-	5

	Previous Close	10.56		23/05/25
	MERLIN Close	10.55		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	0.66	-	-	-	26.07	0.79	-	2
Jun-25 10.50	0.33	-	-	-	24.92	0.55	-	2
Jun-25 11.00	0.13	-	-	-	24.59	0.29	-	6
Jun-25 11.50	0.04	-	-	-	24.35	0.11	-	6
Jul-25 11.00	0.25	-	-	-	25.09	0.37	-	3
Sep-25 9.50	1.34	-	-	-	27.97	0.78	-	64
Sep-25 9.75	1.16	-	-	-	27.44	0.73	-	1
Sep-25 10.00	0.99	-	-	-	26.91	0.68	-	300
Sep-25 11.50	0.29	-	-	-	25.24	0.32	-	10
Sep-25 12.50	0.10	-	-	-	24.70	0.14	-	2
Dec-25 10.00	1.13	-	-	-	25.75	0.67	-	34
Dec-25 10.50	0.84	-	-	-	25.00	0.57	-	2
Mar-26 6.25	4.36	-	-	-	29.60	0.99	-	1
Mar-26 8.50	2.30	-	-	-	27.04	0.86	-	1
Jun-26 10.00	1.26	-	-	-	24.65	0.64	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	29.20	-0.01	-	1
Jun-25 9.00	0.01	-	-	-	28.63	-0.02	-	1
Jun-25 9.25	0.01	-	-	-	28.05	-0.04	-	27
Jun-25 9.50	0.03	-	-	-	27.47	-0.08	-	24
Jun-25 9.75	0.06	-	-	-	26.90	-0.13	-	22
Jun-25 10.00	0.10	0.10	0.10	0.10	26.32	-0.22	2	200
Jun-25 10.50	0.26	-	-	-	25.17	-0.45	-	26
Jun-25 11.00	0.56	-	-	-	24.84	-0.71	-	37
Jun-25 11.50	0.98	-	-	-	24.60	-0.89	-	25
Jul-25 10.50	0.38	-	-	-	25.59	-0.45	-	65
Sep-25 8.00	0.04	-	-	-	31.67	-0.05	-	10
Sep-25 8.50	0.08	-	-	-	30.61	-0.09	-	300
Sep-25 8.75	0.11	-	-	-	30.08	-0.11	-	50
Sep-25 9.00	0.15	-	-	-	29.55	-0.15	-	50
Sep-25 9.50	0.24	-	-	-	28.49	-0.22	-	18
Sep-25 11.50	1.19	-	-	-	25.76	-0.69	-	1
Sep-25 12.00	1.58	-	-	-	25.49	-0.79	-	10
Dec-25 8.75	0.24	-	-	-	28.75	-0.18	-	1
Dec-25 9.00	0.30	-	-	-	28.38	-0.21	-	500
Dec-25 9.25	0.36	-	-	-	28.01	-0.25	-	4
Dec-25 9.50	0.44	-	-	-	27.64	-0.29	-	100
Mar-26 10.00	0.74	-	-	-	26.05	-0.37	-	5
Jun-26 8.75	0.43	-	-	-	26.18	-0.23	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.12	-	-	-	25.88	-0.55	-	6

	Previous Close	26.46		23/05/25
	NATURGY Close	26.34		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.41	2.50	2.50	2.50	20.62	0.95	10	350
Jun-25 25.00	1.50	-	-	-	19.57	0.85	-	152
Jun-25 26.00	0.75	0.85	0.85	0.85	18.52	0.62	1	192
Jun-25 27.00	0.28	-	-	-	17.81	0.33	-	142
Jun-25 28.00	0.07	-	-	-	17.28	0.11	-	25
Sep-25 20.00	6.43	-	-	-	28.01	0.98	-	4
Sep-25 23.00	3.61	-	-	-	24.78	0.88	-	4
Sep-25 24.00	2.76	-	-	-	23.71	0.81	-	30
Sep-25 25.00	2.00	-	-	-	22.63	0.70	-	1
Sep-25 26.00	1.36	-	-	-	21.56	0.57	-	1
Sep-25 27.00	0.88	-	-	-	20.90	0.43	-	4
Sep-25 28.00	0.53	-	-	-	20.45	0.30	-	3
Sep-25 29.00	0.30	-	-	-	20.01	0.19	-	1
Dec-25 20.00	6.45	-	-	-	27.53	0.97	-	1
Dec-25 25.00	2.24	-	-	-	22.66	0.66	-	50
Dec-25 26.00	1.64	-	-	-	21.68	0.55	-	1
Dec-25 27.00	1.16	-	-	-	21.04	0.44	-	2
Dec-25 28.00	0.79	-	-	-	20.57	0.34	-	1
Dec-25 29.00	0.52	-	-	-	20.10	0.25	-	1
Dec-25 30.00	0.32	-	-	-	19.64	0.17	-	3
Mar-26 24.00	3.13	-	-	-	23.30	0.71	-	149
Mar-26 26.00	1.91	-	-	-	21.63	0.54	-	30
Mar-26 27.00	1.45	-	-	-	21.11	0.45	-	30
Mar-26 28.00	1.08	-	-	-	20.74	0.37	-	30
Mar-26 29.00	0.79	-	-	-	20.37	0.29	-	2
Jun-26 25.00	2.54	2.50	2.50	2.50	22.34	0.61	10	200
Jun-26 32.00	0.33	-	-	-	19.49	0.14	-	1
Dec-27 20.00	6.42	-	-	-	23.53	0.98	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	-	-	-	-	30.03	-	-	100
Jun-25 18.00	-	-	-	-	27.93	-	-	2
Jun-25 18.50	-	-	-	-	27.40	-	-	6
Jun-25 19.50	-	-	-	-	26.35	-	-	2
Jun-25 20.00	-	-	-	-	25.83	-	-	15
Jun-25 21.00	-	-	-	-	24.78	-	-	6
Jun-25 22.00	-	-	-	-	23.73	-	-	26
Jun-25 23.00	0.01	-	-	-	22.68	-0.01	-	29
Jun-25 24.00	0.04	0.04	0.04	0.04	21.63	-0.05	1	370
Jun-25 25.00	0.14	0.14	0.14	0.13	20.58	-0.17	6	386
Jun-25 26.00	0.40	0.37	0.42	0.36	19.53	-0.39	91	548
Jun-25 27.00	0.93	-	-	-	18.82	-0.67	-	5
Jun-25 28.00	1.71	-	-	-	18.29	-0.89	-	1
Jun-25 30.00	3.66	-	-	-	17.22	-1.00	-	1
Jun-25 31.00	4.66	-	-	-	16.69	-1.00	-	1
Jun-25 32.00	5.66	-	-	-	16.16	-1.00	-	1
Jun-25 33.00	6.66	-	-	-	15.63	-1.00	-	1
Jun-25 34.00	7.66	-	-	-	15.10	-1.00	-	2
Sep-25 16.00	-	-	-	-	30.24	-	-	50
Sep-25 18.50	0.02	-	-	-	27.55	-0.01	-	1
Sep-25 20.00	0.05	-	-	-	25.94	-0.03	-	5
Sep-25 21.00	0.10	-	-	-	24.86	-0.06	-	200
Sep-25 22.00	0.17	-	-	-	23.79	-0.10	-	3
Sep-25 23.00	0.30	-	-	-	22.71	-0.16	-	1
Sep-25 24.00	0.48	-	-	-	21.64	-0.24	-	25
Sep-25 25.00	0.76	-	-	-	20.56	-0.35	-	67
Sep-25 26.00	1.16	-	-	-	19.49	-0.48	-	1
Dec-25 17.00	0.04	-	-	-	27.58	-0.02	-	4
Dec-25 18.50	0.09	-	-	-	26.12	-0.04	-	1
Dec-25 19.50	0.15	-	-	-	25.15	-0.06	-	1
Dec-25 20.00	0.19	-	-	-	24.66	-0.08	-	127
Dec-25 22.00	0.43	-	-	-	22.71	-0.17	-	1
Dec-25 23.00	0.62	-	-	-	21.73	-0.23	-	1
Dec-25 25.00	1.24	-	-	-	19.79	-0.41	-	26
Dec-25 34.00	8.37	-	-	-	14.89	-0.99	-	3
Mar-26 16.50	0.07	-	-	-	27.16	-0.03	-	1
Mar-26 18.50	0.18	-	-	-	25.49	-0.06	-	3
Mar-26 20.00	0.32	-	-	-	24.24	-0.11	-	246
Mar-26 21.00	0.45	-	-	-	23.40	-0.15	-	118
Mar-26 24.00	1.15	-	-	-	20.89	-0.33	-	3
Jun-26 18.50	0.28	-	-	-	24.09	-0.09	-	1
Mar-27 26.00	3.34	-	-	-	18.77	-0.55	-	95

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.50	-	-	-	19.57	0.84	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.14	-	-	-	20.58	-0.17	-	5

	Previous Close	0.33		23/05/25
	OBRASCON HUARTE Close	0.33		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	40.59	0.09	-	110
Mar-26 0.39	0.03	-	-	-	43.51	0.44	-	50

	Previous Close	87.50		23/05/25
	PHARMA MAR Close	84.05		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 40.00	44.13	-	-	-	97.43	1.00	-	2
Jun-25 54.00	30.31	-	-	-	83.33	0.98	-	1
Jun-25 68.00	17.14	-	-	-	69.23	0.89	-	2
Jun-25 70.00	15.41	-	-	-	67.21	0.86	-	1
Jun-25 88.00	3.23	5.50	5.50	5.50	51.26	0.41	3	2
Jun-25 105.00	0.15	-	-	-	43.51	0.04	-	3
Sep-25 70.00	18.12	-	-	-	56.21	0.77	-	1
Sep-25 76.00	13.67	-	-	-	51.33	0.68	-	1
Sep-25 92.00	5.24	-	-	-	43.47	0.40	-	1
Dec-25 74.00	17.25	-	-	-	48.87	0.70	-	4
Dec-25 76.00	15.89	-	-	-	47.63	0.68	-	1
Dec-25 78.00	14.61	-	-	-	46.39	0.65	-	1
Dec-25 80.00	13.33	-	-	-	45.16	0.62	-	1
Dec-25 82.00	12.04	-	-	-	43.92	0.60	-	1
Dec-25 88.00	9.24	-	-	-	42.57	0.51	-	1
Dec-25 92.00	7.74	-	-	-	42.49	0.45	-	2
Dec-25 94.00	7.16	-	-	-	42.45	0.43	-	1
Dec-25 96.00	6.57	-	-	-	42.41	0.40	-	1
Dec-25 98.00	5.99	-	-	-	42.37	0.38	-	1
Dec-25 100.00	5.41	-	-	-	42.33	0.35	-	1
Mar-26 76.00	18.19	-	-	-	47.46	0.68	-	1
Mar-26 78.00	16.97	-	-	-	46.53	0.66	-	2
Mar-26 80.00	15.75	-	-	-	45.60	0.63	-	2
Mar-26 100.00	7.63	-	-	-	42.33	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	109.40	-	-	10
Jun-25 30.00	-	-	-	-	101.30	-	-	15
Jun-25 31.00	-	-	-	-	100.30	-	-	20
Jun-25 38.00	-	-	-	-	93.31	-	-	28
Jun-25 39.00	0.01	-	-	-	92.30	-	-	15
Jun-25 40.00	0.01	-	-	-	91.29	-	-	19
Jun-25 41.00	0.01	-	-	-	90.29	-	-	9
Jun-25 54.00	0.10	-	-	-	77.19	-0.01	-	3
Jun-25 56.00	0.14	-	-	-	75.18	-0.02	-	7
Jun-25 60.00	0.24	-	-	-	71.15	-0.03	-	1
Jun-25 64.00	0.43	-	-	-	67.12	-0.06	-	1
Jun-25 66.00	0.56	-	-	-	65.10	-0.08	-	10
Jun-25 68.00	0.72	-	-	-	63.09	-0.10	-	1
Jun-25 70.00	0.92	-	-	-	61.07	-0.12	-	7
Jun-25 80.00	2.86	-	-	-	51.00	-0.33	-	6
Jun-25 82.00	3.53	-	-	-	48.99	-0.40	-	1
Jun-25 90.00	7.79	-	-	-	44.21	-0.69	-	3
Sep-25 46.00	0.83	-	-	-	72.49	-0.05	-	1
Sep-25 58.00	2.01	-	-	-	62.74	-0.12	-	1
Sep-25 70.00	3.92	-	-	-	52.98	-0.23	-	1
Sep-25 72.00	4.42	-	-	-	51.36	-0.26	-	1
Sep-25 86.00	9.19	-	-	-	41.24	-0.50	-	1
Sep-25 90.00	11.55	-	-	-	40.57	-0.58	-	1
Dec-25 21.00	0.08	-	-	-	79.57	-	-	45
Dec-25 22.00	0.11	-	-	-	78.95	-0.01	-	45
Dec-25 23.00	0.13	-	-	-	78.33	-0.01	-	15
Dec-25 24.00	0.16	-	-	-	77.71	-0.01	-	20
Dec-25 25.00	0.18	-	-	-	77.09	-0.01	-	10
Dec-25 26.00	0.20	-	-	-	76.47	-0.01	-	15
Dec-25 84.00	10.25	-	-	-	40.59	-0.44	-	3
Dec-25 120.00	37.77	-	-	-	39.85	-0.87	-	1
Mar-26 27.00	0.39	-	-	-	68.92	-0.02	-	5

	Previous Close	16.70		23/05/25
	PUIG Close	16.29		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	0.16	0.27	0.27	0.27	26.61	0.26	3	8
Jun-25 17.50	0.06	0.16	0.16	0.16	25.60	0.13	3	18
Jun-25 18.00	0.02	-	-	-	24.60	0.05	-	2
Jun-25 18.50	-	-	-	-	23.60	0.01	-	5
Jun-25 19.00	-	-	-	-	22.60	-	-	50
Jul-25 17.00	0.43	-	-	-	32.64	0.35	-	10
Jul-25 18.00	0.18	-	-	-	30.78	0.18	-	5
Sep-25 16.50	1.13	-	-	-	36.38	0.49	-	35
Dec-25 19.00	0.75	-	-	-	34.90	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	0.02	-	-	-	27.89	-0.04	-	2,165
Jun-25 14.50	0.06	-	-	-	27.09	-0.10	-	2
Jun-25 15.50	0.26	-	-	-	25.49	-0.34	-	7
Jun-25 16.00	0.47	-	-	-	24.69	-0.51	-	3,002
Jun-25 16.50	0.77	-	-	-	23.81	-0.69	-	115
Jun-25 17.00	1.15	-	-	-	22.81	-0.84	-	4
Jun-25 17.50	1.59	-	-	-	21.80	-0.94	-	3
Jun-25 18.00	2.07	-	-	-	20.80	-0.98	-	6
Jun-25 18.50	2.57	-	-	-	19.80	-1.00	-	14
Jun-25 20.00	4.06	-	-	-	16.79	-1.00	-	3
Jun-25 24.00	8.06	-	-	-	8.77	-1.00	-	8
Jul-25 14.50	0.27	0.21	0.21	0.21	33.34	-0.21	5	5
Jul-25 15.00	0.40	-	-	-	32.55	-0.29	-	5
Jul-25 16.00	0.80	-	-	-	30.98	-0.49	-	5
Aug-25 13.50	0.24	-	-	-	36.69	-0.15	-	5
Sep-25 14.00	0.51	-	-	-	37.11	-0.23	-	700
Sep-25 15.00	0.81	-	-	-	35.56	-0.34	-	200
Sep-25 15.50	1.02	-	-	-	34.78	-0.40	-	2
Sep-25 16.50	1.50	-	-	-	33.23	-0.53	-	2
Sep-25 18.00	2.46	-	-	-	30.96	-0.72	-	1
Sep-25 19.00	3.24	-	-	-	29.45	-0.84	-	30
Sep-25 20.00	4.12	-	-	-	27.93	-0.93	-	10
Dec-25 14.50	1.06	-	-	-	37.55	-0.31	-	2
Dec-25 15.50	1.46	-	-	-	36.18	-0.40	-	20
Dec-25 16.00	1.68	-	-	-	35.50	-0.44	-	19
Dec-25 17.50	2.54	-	-	-	33.99	-0.59	-	102
Dec-25 18.00	2.86	-	-	-	33.53	-0.63	-	17
Mar-26 14.50	1.32	-	-	-	37.02	-0.32	-	4

	Previous Close	18.52		23/05/25
	REDEIA Close	18.57		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	2.60	-	-	-	17.23	1.00	-	162
Jun-25 16.50	2.10	-	-	-	16.95	1.00	-	22
Jun-25 17.00	1.61	-	-	-	16.67	0.98	-	23
Jun-25 17.50	1.14	-	-	-	16.40	0.91	-	126
Jun-25 18.00	0.71	-	-	-	16.12	0.77	-	55
Jun-25 18.50	0.38	-	-	-	15.84	0.56	-	3
Jun-25 19.00	0.17	-	-	-	15.76	0.32	-	24
Jun-25 19.50	0.06	-	-	-	15.72	0.14	-	10
Jun-25 20.00	0.02	-	-	-	15.67	0.05	-	1
Jul-25 18.00	0.74	-	-	-	15.91	0.76	-	2
Jul-25 19.00	0.20	-	-	-	15.57	0.34	-	5
Sep-25 15.50	3.10	-	-	-	17.00	1.00	-	1
Sep-25 16.00	2.60	-	-	-	16.79	1.00	-	3
Sep-25 16.50	2.11	-	-	-	16.58	0.98	-	10
Sep-25 17.00	1.63	-	-	-	16.38	0.94	-	24
Sep-25 18.00	0.81	-	-	-	15.97	0.69	-	14
Sep-25 18.50	0.52	-	-	-	15.76	0.51	-	13
Sep-25 21.00	0.03	-	-	-	15.51	0.05	-	20
Dec-25 16.00	2.60	-	-	-	16.66	0.98	-	45
Dec-25 16.50	2.13	-	-	-	16.50	0.94	-	1
Dec-25 17.00	1.69	-	-	-	16.34	0.85	-	10
Dec-25 17.50	1.30	-	-	-	16.18	0.73	-	34
Dec-25 18.00	0.98	-	-	-	16.01	0.60	-	23
Dec-25 18.50	0.72	-	-	-	15.85	0.48	-	7
Dec-25 19.50	0.39	-	-	-	15.75	0.30	-	1
Dec-25 20.00	0.27	-	-	-	15.70	0.23	-	1
Mar-26 18.50	0.85	-	-	-	16.00	0.47	-	10
Mar-26 19.50	0.51	-	-	-	15.93	0.33	-	2
Mar-26 20.00	0.38	-	-	-	15.90	0.26	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	17.24	-	-	1
Jun-25 15.00	-	-	-	-	16.41	-	-	3
Jun-25 15.50	-	-	-	-	16.13	-	-	2
Jun-25 16.00	-	-	-	-	15.85	-	-	151
Jun-25 16.50	-	-	-	-	15.57	-	-	20
Jun-25 17.00	-	-	-	-	15.29	-0.02	-	12
Jun-25 17.50	0.02	-	-	-	15.02	-0.07	-	9
Jun-25 18.00	0.09	-	-	-	14.74	-0.21	-	46
Jun-25 18.50	0.25	-	-	-	14.46	-0.44	-	7
Jun-25 19.00	0.54	-	-	-	14.38	-0.71	-	2
Jun-25 19.50	0.95	-	-	-	14.34	-0.90	-	11
Jul-25 16.00	0.01	-	-	-	15.52	-0.02	-	2
Jul-25 16.50	0.03	-	-	-	15.26	-0.06	-	10
Jul-25 17.00	0.09	-	-	-	15.00	-0.15	-	3
Jul-25 17.50	0.20	-	-	-	14.74	-0.30	-	3
Jul-25 18.00	0.40	0.33	0.33	0.33	14.48	-0.48	1	8
Sep-25 14.50	-	-	-	-	15.59	-0.01	-	2
Sep-25 15.50	0.02	-	-	-	15.18	-0.03	-	3
Sep-25 16.00	0.05	-	-	-	14.97	-0.07	-	1
Sep-25 16.50	0.11	-	-	-	14.76	-0.13	-	12
Sep-25 17.00	0.20	-	-	-	14.56	-0.22	-	9
Sep-25 17.50	0.34	-	-	-	14.35	-0.34	-	3
Sep-25 18.50	0.83	-	-	-	13.94	-0.61	-	1
Sep-25 19.00	1.18	-	-	-	13.87	-0.74	-	5
Sep-25 20.00	2.03	-	-	-	13.78	-0.92	-	5
Dec-25 14.00	0.02	-	-	-	17.01	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	16.85	-0.03	-	50
Dec-25 15.00	0.06	-	-	-	16.68	-0.06	-	4
Dec-25 16.00	0.17	-	-	-	16.36	-0.14	-	610
Dec-25 16.50	0.27	-	-	-	16.20	-0.21	-	18
Dec-25 18.00	0.79	-	-	-	15.71	-0.46	-	1
Dec-25 19.00	1.38	-	-	-	15.49	-0.65	-	22
Dec-25 20.00	2.14	-	-	-	15.40	-0.82	-	1
Mar-26 15.50	0.19	-	-	-	15.92	-0.14	-	2
Mar-26 16.00	0.29	-	-	-	15.80	-0.19	-	1
Mar-26 16.50	0.41	-	-	-	15.67	-0.25	-	5
Mar-26 17.00	0.56	-	-	-	15.54	-0.32	-	1
Mar-26 20.00	2.33	-	-	-	15.07	-0.77	-	4
Dec-26 18.00	1.59	-	-	-	15.70	-0.52	-	1
Dec-28 13.00	0.52	-	-	-	16.53	-0.17	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.47	-	-	-	15.76	0.42	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.27	-	-	-	16.20	-0.20	-	5
Dec-25 18.00	0.78	-	-	-	15.71	-0.44	-	4

	Previous Close	11.60		23/05/25
	REPSOL Close	11.50		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 11.50	0.17	-	-	-	26.78	0.51	-	4
May-25 w5 12.00	0.02	-	-	-	25.66	0.12	-	7
Jun-25 8.00	3.51	-	-	-	38.78	1.00	-	6
Jun-25 9.00	2.51	-	-	-	34.87	1.00	-	2
Jun-25 9.25	2.26	-	-	-	33.89	0.99	-	1
Jun-25 10.00	1.53	1.40	1.40	1.40	30.95	0.95	1	6
Jun-25 10.50	1.07	-	-	-	29.00	0.88	-	29
Jun-25 11.00	0.65	-	-	-	27.04	0.74	-	467
Jun-25 11.50	0.33	0.33	0.33	0.33	25.09	0.52	5	5,683
Jun-25 12.00	0.13	0.16	0.16	0.16	24.07	0.28	3	6,659
Jun-25 12.50	0.04	-	-	-	23.06	0.11	-	21,055
Jun-25 13.00	0.01	-	-	-	22.05	0.02	-	5,658
Jun-25 13.50	-	-	-	-	21.03	-	-	97
Jun-25 14.00	-	-	-	-	20.02	-	-	176
Jun-25 14.50	-	-	-	-	19.00	-	-	260
Jun-25 15.00	-	-	-	-	17.99	-	-	103
Jun-25 15.50	-	-	-	-	16.97	-	-	100
Jun-25 16.00	-	-	-	-	15.96	-	-	50
Jun-25 16.50	-	-	-	-	14.94	-	-	1
Jun-25 18.50	-	-	-	-	10.88	-	-	10
Jul-25 9.75	1.79	-	-	-	29.81	0.96	-	1
Jul-25 11.00	0.69	-	-	-	25.46	0.73	-	7
Jul-25 11.50	0.37	-	-	-	23.73	0.52	-	93
Jul-25 12.00	0.17	-	-	-	22.82	0.31	-	27
Jul-25 12.50	0.06	-	-	-	21.90	0.14	-	27
Aug-25 12.00	0.20	0.23	0.23	0.23	22.56	0.31	1	1
Sep-25 10.50	1.15	-	-	-	27.59	0.80	-	4
Sep-25 11.00	0.78	-	-	-	26.04	0.66	-	3,011
Sep-25 11.50	0.48	-	-	-	24.49	0.50	-	84
Sep-25 12.00	0.28	0.35	0.35	0.35	23.52	0.33	10	151
Sep-25 12.50	0.15	-	-	-	22.55	0.20	-	73
Sep-25 13.00	0.07	-	-	-	21.58	0.11	-	131
Sep-25 13.50	0.03	-	-	-	20.60	0.05	-	7,572
Sep-25 14.00	0.01	-	-	-	19.63	0.02	-	245
Sep-25 14.50	-	-	-	-	18.66	0.01	-	102
Sep-25 15.00	-	-	-	-	17.69	-	-	225
Sep-25 15.50	-	-	-	-	16.72	-	-	25
Sep-25 16.50	-	-	-	-	14.78	-	-	100
Sep-25 17.00	-	-	-	-	13.80	-	-	74
Sep-25 17.50	-	-	-	-	12.83	-	-	156
Dec-25 7.75	3.76	-	-	-	35.12	1.00	-	40
Dec-25 8.00	3.51	-	-	-	34.42	0.99	-	110
Dec-25 9.00	2.54	-	-	-	31.64	0.95	-	25
Dec-25 9.50	2.08	-	-	-	30.24	0.90	-	2
Dec-25 10.00	1.66	-	-	-	28.85	0.82	-	10
Dec-25 10.50	1.27	-	-	-	27.46	0.71	-	2
Dec-25 11.00	0.94	-	-	-	26.07	0.60	-	13,512
Dec-25 11.50	0.67	-	-	-	24.68	0.48	-	234
Dec-25 12.00	0.46	-	-	-	23.74	0.37	-	21,195
Dec-25 12.50	0.30	-	-	-	22.80	0.28	-	489
Dec-25 13.00	0.19	0.23	0.23	0.23	21.85	0.20	1	13,408
Dec-25 13.50	0.11	-	-	-	20.91	0.13	-	108
Dec-25 14.00	0.05	-	-	-	19.97	0.07	-	6,175
Dec-25 14.50	0.02	-	-	-	19.03	0.04	-	167
Dec-25 15.00	0.01	-	-	-	18.08	0.02	-	202
Dec-25 15.50	-	-	-	-	17.14	0.01	-	200
Dec-25 16.00	-	-	-	-	16.20	-	-	101
Dec-25 16.50	-	-	-	-	15.26	-	-	100
Dec-25 17.50	-	-	-	-	13.37	-	-	20
Dec-25 18.00	-	-	-	-	12.43	-	-	65
Dec-25 18.50	-	-	-	-	11.49	-	-	2
Dec-25 19.00	-	-	-	-	10.54	-	-	5
Mar-26 7.00	4.51	-	-	-	37.16	1.00	-	1
Mar-26 7.50	4.01	-	-	-	35.88	1.00	-	9
Mar-26 7.75	3.76	-	-	-	35.25	1.00	-	1
Mar-26 8.00	3.51	-	-	-	34.61	1.00	-	1
Mar-26 8.50	3.02	-	-	-	33.33	0.98	-	3
Mar-26 9.00	2.54	-	-	-	32.06	0.95	-	2
Mar-26 9.50	2.10	-	-	-	30.78	0.88	-	1
Mar-26 10.00	1.69	-	-	-	29.50	0.79	-	8
Mar-26 10.50	1.32	-	-	-	28.23	0.68	-	35
Mar-26 11.00	1.02	-	-	-	26.95	0.58	-	34
Mar-26 12.00	0.54	0.56	0.56	0.56	24.62	0.39	10	43
Mar-26 12.50	0.37	-	-	-	23.56	0.30	-	150
Mar-26 13.00	0.24	-	-	-	22.50	0.22	-	10
Mar-26 13.50	0.14	-	-	-	21.45	0.15	-	10
Mar-26 14.00	0.08	-	-	-	20.39	0.10	-	170
Mar-26 14.50	0.04	-	-	-	19.33	0.05	-	100
Mar-26 15.00	0.02	-	-	-	18.27	0.03	-	100
Mar-26 15.50	0.01	-	-	-	17.21	0.01	-	200
Mar-26 16.00	-	-	-	-	16.15	-	-	104
Mar-26 16.50	-	-	-	-	15.10	-	-	335
Mar-26 17.00	-	-	-	-	14.04	-	-	1
Mar-26 18.00	-	-	-	-	11.92	-	-	1
Jun-26 7.00	4.51	-	-	-	36.23	1.00	-	1
Jun-26 8.00	3.51	-	-	-	33.76	0.99	-	1
Jun-26 9.00	2.56	-	-	-	31.30	0.92	-	16
Jun-26 10.00	1.73	-	-	-	28.83	0.76	-	1
Jun-26 11.00	1.08	-	-	-	26.37	0.57	-	90
Jun-26 12.00	0.61	-	-	-	24.11	0.39	-	5
Jun-26 12.50	0.44	-	-	-	23.08	0.31	-	10
Jun-26 13.00	0.30	-	-	-	22.05	0.24	-	823
Jun-26 14.00	0.11	-	-	-	19.99	0.12	-	1,500
Jun-26 16.00	-	-	-	-	15.87	0.01	-	100
Jun-26 16.50	-	-	-	-	14.85	-	-	100
Jun-26 18.00	-	-	-	-	11.76	-	-	200
Sep-26 10.50	1.40	-	-	-	27.92	0.65	-	10
Sep-26 11.00	1.10	-	-	-	26.74	0.56	-	1
Sep-26 11.50	0.85	-	-	-	25.57	0.48	-	15
Sep-26 12.00	0.64	-	-	-	24.55	0.40	-	25
Sep-26 12.50	0.47	-	-	-	23.54	0.32	-	10
Sep-26 13.00	0.33	-	-	-	22.53	0.25	-	28
Dec-26 10.00	1.75	-	-	-	28.50	0.73	-	15,115
Dec-26 10.50	1.44	-	-	-	27.46	0.64	-	10
Dec-26 11.00	1.15	-	-	-	26.41	0.55	-	7,517
Dec-26 11.50	0.91	-	-	-	25.37	0.48	-	40
Dec-26 12.00	0.70	-	-	-	24.44	0.40	-	333
Dec-26 12.50	0.54	-	-	-	23.51	0.33	-	25
Dec-26 13.00	0.39	-	-	-	22.59	0.27	-	50
Dec-26 13.50	0.27	-	-	-	21.66	0.21	-	80
Dec-26 14.00	0.19	-	-	-	20.73	0.15	-	2,780
Dec-26 15.50	0.04	-	-	-	17.95	0.04	-	3,000
Mar-27 11.50	0.91	-	-	-	25.48	0.47	-	50
Mar-27 13.50	0.29	-	-	-	22.06	0.21	-	25
Jun-27 9.50	2.12	-	-	-	29.14	0.83	-	10
Jun-27 10.00	1.78	-	-	-	28.29	0.72	-	15
Jun-27 10.50	1.46	-	-	-	27.45	0.61	-	15
Jun-27 11.00	1.21	-	-	-	26.61	0.55	-	11
Jun-27 11.50	0.98	-	-	-	25.77	0.47	-	85
Jun-27 12.00	0.79	-	-	-	24.96	0.41	-	350
Jun-27 12.50	0.62	-	-	-	24.15	0.35	-	50
Jun-27 13.00	0.48	-	-	-	23.34	0.29	-	117
Jun-27 13.50	0.36	-	-	-	22.52	0.23	-	27
Jun-27 14.00	0.26	-	-	-	21.71	0.19	-	25
Jun-27 14.50	0.18	-	-	-	20.90	0.14	-	50
Jun-27 15.00	0.13	-	-	-	20.09	0.11	-	75
Jun-27 15.50	0.08	-	-	-	19.28	0.07	-	50
Jun-27 17.00	0.01	-	-	-	16.84	0.02	-	10
Sep-27 10.50	1.44	-	-	-	27.71	0.61	-	10
Sep-27 11.00	1.20	-	-	-	26.94	0.54	-	10
Sep-27 11.50	0.97	-	-	-	26.17	0.47	-	15
Sep-27 12.00	0.79	-	-	-	25.42	0.41	-	20
Sep-27 12.50	0.63	-	-	-	24.66	0.35	-	50
Sep-27 13.00	0.49	-	-	-	23.91	0.29	-	50
Sep-27 14.00	0.28	-	-	-	22.40	0.19	-	10
Dec-27 10.50	1.51	-	-	-	28.14	0.61	-	28
Dec-27 11.00	1.27	-	-	-	27.45	0.54	-	10,024
Dec-27 11.50	1.06	-	-	-	26.75	0.48	-	26
Dec-27 12.00	0.87	-	-	-	26.07	0.42	-	29
Dec-27 12.50	0.72	-	-	-	25.39	0.36	-	75
Dec-27 13.00	0.57	-	-	-	24.71	0.31	-	30
Dec-27 14.00	0.36	-	-	-	23.35	0.22	-	3,900
Dec-27 14.50	0.28	-	-	-	22.66	0.18	-	2,100
Dec-27 15.00	0.20	-	-	-	21.98	0.14	-	150
Dec-27 15.50	0.15	-	-	-	21.30	0.11	-	100
Dec-27 16.50	0.07	-	-	-	19.94	0.06	-	10
Dec-28 10.00	1.86	-	-	-	31.12	0.66	-	10,000
Jun-29 11.50	1.26	-	-	-	30.30	0.49	-	10
Dec-29 10.00	1.84	-	-	-	31.85	0.66	-	150
Dec-29 11.50	1.27	-	-	-	30.68	0.50	-	1
Dec-29 12.00	1.14	-	-	-	30.39	0.45	-	1
Dec-29 12.50	1.02	-	-	-	30.10	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 10.00	-	-	-	-	31.65	-	1,000	-
May-25 w4 12.00	0.51	-	-	-	24.35	-1.00	25	-
May-25 w5 11.00	0.03	-	-	-	28.41	-0.13	-	5
May-25 w5 12.50	1.01	0.94	0.94	0.94	24.12	-1.00	6	6
Jun-25 5.50	-	-	-	-	47.78	-	-	170
Jun-25 8.00	-	-	-	-	37.99	-	-	2
Jun-25 8.25	-	-	-	-	37.01	-	-	10
Jun-25 8.50	-	-	-	-	36.03	-	-	1
Jun-25 9.00	-	-	-	-	34.08	-	-	37
Jun-25 9.25	-	-	-	-	33.10	-0.01	-	6
Jun-25 9.50	0.01	-	-	-	32.12	-0.01	-	1,737
Jun-25 9.75	0.01	-	-	-	31.14	-0.02	-	761
Jun-25 10.00	0.02	-	-	-	30.16	-0.04	-	206
Jun-25 10.50	0.05	-	-	-	28.21	-0.11	-	7,157
Jun-25 11.00	0.13	-	-	-	26.25	-0.25	-	27,871
Jun-25 11.50	0.30	0.23	0.23	0.23	24.30	-0.48	4	5,563
Jun-25 12.00	0.61	-	-	-	23.28	-0.73	-	14,003
Jun-25 12.50	1.02	-	-	-	22.27	-0.91	-	3,308
Jun-25 13.00	1.51	-	-	-	21.26	-1.00	-	351
Jun-25 13.50	2.01	-	-	-	20.24	-1.00	-	295
Jun-25 14.00	2.51	-	-	-	19.23	-1.00	-	118
Jul-25 9.00	0.02	-	-	-	30.14	-0.04	-	1,122
Jul-25 9.25	0.03	-	-	-	29.27	-0.06	-	1,081
Jul-25 9.50	0.05	-	-	-	28.40	-0.08	-	1,054
Jul-25 9.75	0.07	-	-	-	27.53	-0.12	-	1
Jul-25 10.00	0.10	-	-	-	26.66	-0.16	-	1
Jul-25 10.50	0.21	-	-	-	24.92	-0.29	-	5
Jul-25 11.00	0.39	0.40	0.40	0.35	23.18	-0.47	6	33
Jul-25 11.50	0.66	-	-	-	21.45	-0.68	-	15
Jul-25 12.00	1.04	-	-	-	20.54	-0.85	-	1
Aug-25 11.00	0.45	-	-	-	22.54	-0.47	-	1
Aug-25 12.50	1.51	-	-	-	19.11	-0.92	-	2
Sep-25 7.50	0.01	-	-	-	33.07	-0.02	-	150
Sep-25 8.00	0.02	-	-	-	31.51	-0.03	-	4
Sep-25 8.25	0.03	-	-	-	30.74	-0.04	-	1
Sep-25 8.75	0.06	-	-	-	29.19	-0.07	-	8
Sep-25 9.00	0.08	-	-	-	28.41	-0.09	-	15
Sep-25 9.25	0.10	-	-	-	27.64	-0.11	-	42
Sep-25 9.50	0.14	-	-	-	26.86	-0.14	-	211
Sep-25 9.75	0.17	-	-	-	26.08	-0.18	-	102
Sep-25 10.00	0.22	0.28	0.28	0.28	25.31	-0.22	1	608
Sep-25 10.50	0.35	-	-	-	23.76	-0.33	-	252
Sep-25 11.00	0.53	-	-	-	22.21	-0.46	-	3,008
Sep-25 11.50	0.78	0.78	0.78	0.78	20.66	-0.61	1	148
Sep-25 12.00	1.12	-	-	-	19.69	-0.76	-	852
Sep-25 12.50	1.53	-	-	-	18.72	-0.88	-	7,535
Sep-25 13.00	1.99	-	-	-	17.75	-0.96	-	63
Sep-25 13.50	2.47	-	-	-	16.77	-0.99	-	25
Sep-25 14.00	2.97	-	-	-	15.80	-1.00	-	5
Sep-25 15.00	3.97	-	-	-	13.86	-1.00	-	25
Dec-25 7.00	0.03	-	-	-	33.50	-0.03	-	765
Dec-25 7.75	0.06	-	-	-	31.42	-0.05	-	10
Dec-25 8.00	0.08	-	-	-	30.72	-0.06	-	67
Dec-25 8.50	0.12	-	-	-	29.33	-0.09	-	47
Dec-25 9.00	0.18	-	-	-	27.94	-0.14	-	1,185
Dec-25 9.25	0.22	-	-	-	27.24	-0.16	-	204
Dec-25 9.50	0.26	0.20	0.20	0.20	26.54	-0.19	2	32
Dec-25 9.75	0.31	-	-	-	25.85	-0.23	-	822
Dec-25 10.00	0.37	-	-	-	25.15	-0.26	-	10,643
Dec-25 10.50	0.51	-	-	-	23.76	-0.35	-	7,081
Dec-25 11.00	0.70	-	-	-	22.37	-0.45	-	41,974
Dec-25 11.50	0.93	-	-	-	20.98	-0.57	-	5,334
Dec-25 12.00	1.24	-	-	-	20.04	-0.69	-	18,374
Dec-25 12.50	1.61	-	-	-	19.10	-0.80	-	166
Dec-25 13.00	2.03	-	-	-	18.15	-0.89	-	36
Dec-25 13.50	2.49	-	-	-	17.21	-0.96	-	60
Dec-25 14.00	2.98	-	-	-	16.27	-0.99	-	7
Dec-25 14.50	3.47	-	-	-	15.33	-1.00	-	211
Dec-25 15.00	3.97	-	-	-	14.38	-1.00	-	25
Dec-25 15.50	4.47	-	-	-	13.44	-1.00	-	1
Mar-26 7.50	0.11	-	-	-	29.66	-0.08	-	8
Mar-26 7.75	0.13	-	-	-	29.03	-0.09	-	3
Mar-26 8.00	0.16	-	-	-	28.39	-0.11	-	4
Mar-26 8.50	0.23	-	-	-	27.11	-0.15	-	10
Mar-26 8.75	0.27	-	-	-	26.47	-0.18	-	7
Mar-26 9.00	0.32	-	-	-	25.84	-0.20	-	62
Mar-26 9.25	0.37	-	-	-	25.20	-0.23	-	172
Mar-26 9.50	0.44	-	-	-	24.56	-0.27	-	2
Mar-26 9.75	0.51	-	-	-	23.92	-0.31	-	48
Mar-26 10.00	0.59	-	-	-	23.28	-0.35	-	517
Mar-26 10.50	0.77	-	-	-	22.01	-0.44	-	1,489
Mar-26 11.00	1.00	-	-	-	20.73	-0.54	-	5,462
Mar-26 11.50	1.28	-	-	-	19.46	-0.64	-	245
Mar-26 12.00	1.61	-	-	-	18.40	-0.74	-	21
Mar-26 12.50	1.99	1.86	1.86	1.86	17.34	-0.83	1	63
Mar-26 13.00	2.41	-	-	-	16.28	-0.91	-	7
Mar-26 13.50	2.87	-	-	-	15.23	-0.96	-	5
Mar-26 14.00	3.35	-	-	-	14.17	-0.98	-	10
Mar-26 15.00	4.33	-	-	-	12.05	-1.00	-	37
Mar-26 16.00	5.32	-	-	-	9.93	-1.00	-	1
Jun-26 7.75	0.18	-	-	-	28.01	-0.11	-	3
Jun-26 8.25	0.24	-	-	-	26.78	-0.14	-	25
Jun-26 9.25	0.44	-	-	-	24.31	-0.25	-	20
Jun-26 9.75	0.57	-	-	-	23.08	-0.31	-	1
Jun-26 10.00	0.65	-	-	-	22.46	-0.35	-	5,501
Jun-26 10.50	0.83	-	-	-	21.23	-0.43	-	3,052
Jun-26 11.00	1.06	-	-	-	20.00	-0.53	-	2,958
Jun-26 12.00	1.65	-	-	-	17.74	-0.72	-	15,217
Jun-26 12.50	2.02	-	-	-	16.71	-0.81	-	399
Jun-26 13.00	2.43	-	-	-	15.68	-0.89	-	191
Jun-26 14.50	3.84	-	-	-	12.59	-0.99	-	4
Sep-26 6.75	0.14	-	-	-	29.21	-0.08	-	2
Sep-26 11.50	1.62	-	-	-	18.05	-0.68	-	51
Sep-26 12.00	1.97	-	-	-	17.03	-0.76	-	75
Sep-26 12.50	2.35	-	-	-	16.02	-0.84	-	75
Dec-26 8.00	0.34	-	-	-	25.22	-0.17	-	9,500
Dec-26 8.75	0.51	-	-	-	23.65	-0.25	-	1
Dec-26 9.00	0.57	-	-	-	23.13	-0.27	-	13,015
Dec-26 9.50	0.73	-	-	-	22.09	-0.34	-	750
Dec-26 10.00	0.91	-	-	-	21.04	-0.41	-	34,060
Dec-26 10.50	1.13	-	-	-	20.00	-0.49	-	1,000
Dec-26 11.00	1.38	-	-	-	18.95	-0.57	-	15,621
Dec-26 11.50	1.67	-	-	-	17.91	-0.66	-	3,190
Dec-26 12.00	2.01	-	-	-	16.98	-0.75	-	6,760
Dec-26 12.50	2.39	-	-	-	16.05	-0.82	-	110
Dec-26 13.00	2.80	-	-	-	15.13	-0.89	-	12,000
Dec-26 13.50	3.24	-	-	-	14.20	-0.94	-	1
Dec-26 14.00	3.70	-	-	-	13.27	-0.97	-	6
Dec-26 15.00	4.67	-	-	-	11.42	-1.00	-	4,000
Dec-26 19.50	9.08	-	-	-	3.06	-1.00	-	5
Mar-27 7.25	0.28	-	-	-	25.56	-0.14	-	2
Mar-27 8.00	0.42	-	-	-	24.17	-0.20	-	1
Mar-27 10.00	1.11	-	-	-	20.45	-0.46	-	245
Mar-27 11.50	1.94	-	-	-	17.67	-0.69	-	216
Mar-27 12.00	2.30	-	-	-	16.82	-0.77	-	210
Mar-27 12.50	2.68	-	-	-	15.96	-0.84	-	401
Jun-27 8.00	0.45	-	-	-	23.51	-0.21	-	25,000
Jun-27 9.50	0.93	-	-	-	20.99	-0.38	-	40
Jun-27 11.50	1.98	-	-	-	17.62	-0.68	-	69
Jun-27 13.00	3.12	-	-	-	15.19	-0.88	-	15
Jun-27 14.00	4.00	-	-	-	13.56	-0.96	-	10
Dec-27 7.75	0.52	-	-	-	22.72	-0.22	-	10
Dec-27 8.00	0.59	-	-	-	22.37	-0.25	-	23,001
Dec-27 9.00	0.93	-	-	-	20.98	-0.36	-	7,003
Dec-27 10.00	1.38	-	-	-	19.59	-0.50	-	2
Dec-27 10.50	1.66	-	-	-	18.89	-0.56	-	11,038
Dec-27 11.00	1.95	-	-	-	18.20	-0.63	-	12,629
Dec-27 12.00	2.64	-	-	-	16.82	-0.76	-	4
Dec-27 13.00	3.43	-	-	-	15.46	-0.87	-	20
Dec-27 14.00	4.31	-	-	-	14.10	-0.95	-	3
Dec-27 15.00	5.24	-	-	-	12.73	-0.99	-	4
Dec-28 9.00	1.53	-	-	-	23.63	-0.42	-	14,000
Dec-28 10.00	2.07	-	-	-	22.62	-0.52	-	10,000
Dec-28 11.50	3.02	-	-	-	21.10	-0.67	-	1,000
Jun-29 11.00	2.99	-	-	-	22.57	-0.63	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 10.50	1.00	0.98	0.98	0.98	29.90	1.00	20	-
Jun-25 w2 11.50	0.30	0.26	0.26	0.26	26.71	0.52	20	20
Jun-25 9.00	2.51	-	-	-	34.87	0.99	-	10
Jun-25 9.50	2.02	-	-	-	32.91	0.98	-	10
Jun-25 11.50	0.33	-	-	-	25.09	0.52	-	15
Jun-25 12.00	0.13	-	-	-	24.07	0.28	-	75
Jun-25 13.00	0.01	-	-	-	22.05	0.03	-	5
Jun-25 13.50	-	-	-	-	21.03	-	-	20
Jul-25 10.50	0.77	-	-	-	27.20	0.69	-	2
Jul-25 11.00	0.46	-	-	-	25.46	0.53	-	10
Jul-25 12.00	0.10	-	-	-	22.82	0.19	-	10
Sep-25 11.00	0.69	-	-	-	26.04	0.54	-	2
Sep-25 11.50	0.44	-	-	-	24.49	0.42	-	6
Sep-25 12.00	0.26	-	-	-	23.52	0.30	-	5
Sep-25 13.00	0.07	-	-	-	21.58	0.11	-	275
Dec-25 9.50	1.94	-	-	-	30.24	0.78	-	7
Dec-25 15.50	-	-	-	-	17.14	0.01	-	3,009
Mar-26 9.00	2.13	-	-	-	32.06	0.75	-	11
Mar-26 9.50	1.77	-	-	-	30.78	0.70	-	1
Mar-26 10.00	1.45	-	-	-	29.50	0.64	-	2
Mar-26 11.00	0.89	-	-	-	26.95	0.49	-	7
Mar-26 12.00	0.47	-	-	-	24.62	0.33	-	10
Dec-26 17.00	-	-	-	-	15.16	0.01	-	7
Dec-27 16.00	0.11	-	-	-	20.62	0.08	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w1 11.00	0.07	-	-	-	28.29	-0.20	-	910
Jun-25 8.75	-	-	-	-	35.06	-	-	80
Jun-25 9.00	-	-	-	-	34.08	-	-	20
Jun-25 10.00	0.02	-	-	-	30.16	-0.04	-	22
Jun-25 10.50	0.05	-	-	-	28.21	-0.11	-	110
Jun-25 11.00	0.13	0.15	0.15	0.15	26.25	-0.25	1	4
Jun-25 11.50	0.30	-	-	-	24.30	-0.48	-	277
Jun-25 12.00	0.61	-	-	-	23.28	-0.73	-	24
Jun-25 13.00	1.49	-	-	-	21.26	-0.98	-	3
Jun-25 13.50	1.98	-	-	-	20.24	-1.00	-	407
Jun-25 14.00	2.48	-	-	-	19.23	-1.00	-	3
Jul-25 10.00	0.10	-	-	-	26.66	-0.16	-	5
Jul-25 10.50	0.21	-	-	-	24.92	-0.29	-	10
Jul-25 12.00	1.04	-	-	-	20.54	-0.84	-	10
Aug-25 10.50	0.27	-	-	-	24.21	-0.31	-	1
Sep-25 10.00	0.22	-	-	-	25.31	-0.22	-	2
Sep-25 10.50	0.34	-	-	-	23.76	-0.32	-	1
Sep-25 11.00	0.53	-	-	-	22.21	-0.45	-	2
Sep-25 11.00	0.53	-	-	-	22.21	-0.45	-	275
Sep-25 12.50	1.50	-	-	-	18.72	-0.85	-	186
Sep-25 13.50	2.42	-	-	-	16.77	-0.97	-	1
Dec-25 9.00	0.18	-	-	-	27.94	-0.14	-	50
Dec-25 9.50	0.26	-	-	-	26.54	-0.19	-	1
Dec-25 11.50	0.92	-	-	-	20.98	-0.55	-	3,009
Dec-25 17.50	6.32	-	-	-	9.67	-0.99	-	2
Mar-26 9.50	0.43	-	-	-	24.56	-0.26	-	2
Mar-26 9.75	0.50	-	-	-	23.92	-0.30	-	1
Mar-26 11.00	0.99	-	-	-	20.73	-0.52	-	7
Jun-26 12.00	1.61	-	-	-	17.74	-0.69	-	13
Jun-26 13.00	2.37	-	-	-	15.68	-0.85	-	10
Dec-26 10.00	0.89	-	-	-	21.04	-0.39	-	7
Dec-26 11.00	1.35	-	-	-	18.95	-0.54	-	1

	Previous Close	3.57		23/05/25
	SACYR Close	3.53		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.54	-	-	-	19.14	1.00	-	5
Jun-25 3.10	0.44	-	-	-	19.09	0.99	-	6
Jun-25 3.20	0.34	-	-	-	19.05	0.97	-	5
Jun-25 3.30	0.25	-	-	-	19.00	0.91	-	5
Jun-25 3.40	0.16	-	-	-	18.95	0.78	-	5
Jul-25 3.40	0.19	-	-	-	18.85	0.73	-	10
Sep-25 2.90	0.64	-	-	-	18.69	0.99	-	10
Dec-25 3.00	0.55	-	-	-	18.54	0.91	-	70
Dec-25 3.10	0.47	-	-	-	18.49	0.86	-	20
Dec-25 3.20	0.39	-	-	-	18.45	0.79	-	10
Dec-25 3.30	0.32	-	-	-	18.40	0.71	-	10
Mar-26 3.30	0.35	-	-	-	19.07	0.69	-	5
Mar-26 3.50	0.24	-	-	-	18.98	0.55	-	10
Jun-26 3.20	0.44	-	-	-	19.90	0.72	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	-	-	-	-	16.80	-	-	5
Jun-25 3.10	-	-	-	-	16.75	-	-	5
Jun-25 3.20	-	-	-	-	16.71	-0.01	-	8
Jun-25 3.30	-	-	-	-	16.66	-0.06	-	3
Dec-25 3.00	0.04	-	-	-	19.66	-0.13	-	10

	Previous Close	7.07		23/05/25
	SANTANDER Close	6.97		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 6.50	0.48	-	-	-	32.48	0.94	-	2
Jun-25 w1 6.00	0.98	1.06	1.06	1.06	36.12	0.98	1	1
Jun-25 w1 6.75	0.30	-	-	-	30.60	0.72	-	1
Jun-25 4.40	2.58	-	-	-	45.87	1.00	-	5
Jun-25 5.00	1.98	-	-	-	41.48	1.00	-	51
Jun-25 5.25	1.73	-	-	-	39.66	1.00	-	10
Jun-25 5.50	1.48	-	-	-	37.83	0.99	-	147
Jun-25 5.75	1.24	1.28	1.28	1.28	36.00	0.98	5	41
Jun-25 6.00	0.99	-	-	-	34.17	0.95	-	102
Jun-25 6.25	0.76	-	-	-	32.34	0.90	-	147
Jun-25 6.50	0.54	0.50	0.73	0.40	30.51	0.81	31	322
Jun-25 6.75	0.35	-	-	-	28.68	0.68	-	116
Jun-25 7.00	0.20	-	-	-	27.05	0.50	-	56
Jun-25 7.25	0.10	0.19	0.19	0.19	26.91	0.32	1	189
Jun-25 7.50	0.05	0.05	0.05	0.05	26.77	0.18	2	3
Jun-25 8.25	-	0.01	0.01	0.01	26.34	0.01	100	100
Jun-25 8.50	-	0.01	0.01	0.01	26.19	-	100	100
Jul-25 5.00	1.99	1.92	1.92	1.92	41.18	0.98	5	20
Jul-25 5.75	1.27	-	-	-	35.88	0.93	-	1
Jul-25 6.00	1.04	-	-	-	34.11	0.89	-	20
Jul-25 6.25	0.83	-	-	-	32.34	0.83	-	10
Jul-25 6.75	0.44	-	-	-	28.80	0.64	-	29
Jul-25 7.00	0.29	0.38	0.38	0.38	27.21	0.52	6	11
Jul-25 7.25	0.19	-	-	-	26.99	0.39	-	7
Jul-25 7.50	0.12	-	-	-	26.76	0.27	-	11
Aug-25 7.00	0.37	-	-	-	27.45	0.53	-	150
Aug-25 8.00	0.07	-	-	-	26.45	0.16	-	20
Sep-25 4.40	2.62	-	-	-	44.71	0.97	-	20
Sep-25 4.50	2.52	-	-	-	44.05	0.97	-	15
Sep-25 4.60	2.43	-	-	-	43.40	0.97	-	105
Sep-25 4.70	2.33	-	-	-	42.74	0.96	-	7
Sep-25 4.80	2.24	2.23	2.23	2.23	42.09	0.95	10	18
Sep-25 4.90	2.14	2.27	2.27	2.27	41.43	0.95	5	5
Sep-25 5.00	2.05	-	-	-	40.78	0.94	-	25,049
Sep-25 5.25	1.82	-	-	-	39.14	0.92	-	33
Sep-25 5.50	1.59	-	-	-	37.50	0.89	-	1,318
Sep-25 5.75	1.37	-	-	-	35.86	0.86	-	65
Sep-25 6.00	1.16	-	-	-	34.23	0.81	-	15,002
Sep-25 6.25	0.96	-	-	-	32.59	0.76	-	25
Sep-25 6.50	0.78	-	-	-	30.95	0.70	-	25,025
Sep-25 6.75	0.60	-	-	-	29.31	0.62	-	13
Sep-25 7.00	0.45	-	-	-	27.84	0.54	-	10
Sep-25 7.25	0.34	-	-	-	27.58	0.45	-	1,014
Sep-25 7.50	0.25	-	-	-	27.31	0.36	-	21
Dec-25 3.90	3.12	-	-	-	45.33	0.98	-	2
Dec-25 4.00	3.02	-	-	-	44.77	0.98	-	25,001
Dec-25 4.10	2.93	-	-	-	44.21	0.97	-	6
Dec-25 4.20	2.83	-	-	-	43.64	0.97	-	10,001
Dec-25 4.30	2.74	-	-	-	43.08	0.96	-	1
Dec-25 4.40	2.65	-	-	-	42.51	0.96	-	168
Dec-25 4.50	2.55	-	-	-	41.95	0.95	-	15,500
Dec-25 4.60	2.46	-	-	-	41.38	0.95	-	155
Dec-25 4.70	2.37	2.31	2.31	2.31	40.82	0.94	10	-
Dec-25 4.80	2.27	-	-	-	40.26	0.93	-	634
Dec-25 4.90	2.18	-	-	-	39.69	0.92	-	21
Dec-25 5.00	2.09	-	-	-	39.13	0.91	-	10,003
Dec-25 5.25	1.87	-	-	-	37.72	0.89	-	65
Dec-25 5.50	1.66	-	-	-	36.31	0.86	-	249
Dec-25 5.75	1.45	-	-	-	34.89	0.82	-	405
Dec-25 6.00	1.25	-	-	-	33.48	0.78	-	247
Dec-25 6.25	1.06	-	-	-	32.07	0.73	-	10,084
Dec-25 6.50	0.88	-	-	-	30.66	0.68	-	86
Dec-25 6.75	0.72	-	-	-	29.25	0.61	-	209
Dec-25 7.00	0.57	0.70	0.70	0.70	27.98	0.54	9	140
Dec-25 7.25	0.45	-	-	-	27.70	0.47	-	189
Dec-25 7.50	0.36	-	-	-	27.43	0.41	-	10,283
Dec-25 7.75	0.28	-	-	-	27.15	0.34	-	40
Dec-25 8.00	0.22	-	-	-	26.88	0.28	-	10
Mar-26 3.60	3.42	-	-	-	44.74	0.98	-	215
Mar-26 4.00	3.04	-	-	-	42.77	0.96	-	11
Mar-26 4.20	2.85	-	-	-	41.78	0.95	-	25
Mar-26 4.40	2.67	-	-	-	40.80	0.94	-	10
Mar-26 4.60	2.49	-	-	-	39.81	0.93	-	14
Mar-26 4.70	2.40	-	-	-	39.32	0.92	-	25
Mar-26 4.80	2.31	-	-	-	38.83	0.91	-	25
Mar-26 4.90	2.22	-	-	-	38.34	0.90	-	25
Mar-26 5.00	2.13	-	-	-	37.84	0.89	-	32
Mar-26 5.50	1.72	-	-	-	35.38	0.83	-	1
Mar-26 5.75	1.52	-	-	-	34.15	0.79	-	15
Mar-26 6.00	1.33	-	-	-	32.92	0.75	-	50
Mar-26 6.25	1.15	-	-	-	31.69	0.71	-	15
Mar-26 6.50	0.98	-	-	-	30.46	0.66	-	96
Mar-26 6.75	0.82	-	-	-	29.22	0.60	-	300
Mar-26 7.00	0.68	-	-	-	28.11	0.54	-	315
Mar-26 7.25	0.57	-	-	-	27.82	0.49	-	150
Mar-26 7.50	0.47	-	-	-	27.53	0.43	-	10
Mar-26 7.75	0.39	-	-	-	27.24	0.38	-	10
Mar-26 8.00	0.32	-	-	-	26.96	0.33	-	10
Mar-26 8.75	0.16	-	-	-	26.10	0.20	-	5
Jun-26 3.70	3.32	-	-	-	42.71	0.98	-	100
Jun-26 4.30	2.76	-	-	-	40.10	0.94	-	22
Jun-26 4.60	2.50	-	-	-	38.79	0.92	-	5
Jun-26 4.80	2.32	-	-	-	37.92	0.90	-	25
Jun-26 4.90	2.24	-	-	-	37.49	0.89	-	1
Jun-26 5.00	2.15	-	-	-	37.05	0.88	-	135
Jun-26 5.50	1.75	-	-	-	34.88	0.82	-	3,750
Jun-26 6.00	1.38	-	-	-	32.70	0.74	-	5
Jun-26 6.25	1.20	-	-	-	31.61	0.70	-	4,655
Jun-26 6.50	1.04	-	-	-	30.53	0.65	-	23
Jun-26 6.75	0.89	-	-	-	29.44	0.60	-	10,000
Jun-26 7.00	0.75	-	-	-	28.45	0.55	-	6
Jun-26 7.25	0.64	-	-	-	28.16	0.50	-	8
Jun-26 7.50	0.55	-	-	-	27.87	0.45	-	16
Jun-26 8.00	0.38	-	-	-	27.30	0.35	-	50
Sep-26 4.20	2.87	-	-	-	39.69	0.94	-	1
Sep-26 4.50	2.61	-	-	-	38.49	0.91	-	2
Sep-26 4.60	2.52	-	-	-	38.10	0.90	-	25
Sep-26 4.70	2.43	-	-	-	37.70	0.89	-	50
Sep-26 4.80	2.35	-	-	-	37.30	0.88	-	25
Sep-26 4.90	2.27	-	-	-	36.91	0.87	-	25
Sep-26 5.00	2.19	-	-	-	36.51	0.86	-	25
Sep-26 6.25	1.28	-	-	-	31.55	0.69	-	5
Sep-26 6.50	1.12	-	-	-	30.56	0.64	-	16
Dec-26 3.00	3.99	-	-	-	43.49	0.99	-	1
Dec-26 3.50	3.51	-	-	-	41.67	0.98	-	6
Dec-26 3.60	3.42	-	-	-	41.31	0.98	-	5
Dec-26 3.70	3.32	-	-	-	40.95	0.97	-	5
Dec-26 3.80	3.23	-	-	-	40.58	0.96	-	5
Dec-26 3.90	3.14	-	-	-	40.22	0.96	-	5
Dec-26 4.00	3.05	-	-	-	39.85	0.95	-	25,100
Dec-26 4.40	2.70	-	-	-	38.40	0.92	-	50
Dec-26 4.50	2.61	-	-	-	38.04	0.91	-	1
Dec-26 4.60	2.53	-	-	-	37.67	0.90	-	82
Dec-26 4.70	2.44	-	-	-	37.31	0.89	-	50
Dec-26 4.80	2.36	-	-	-	36.95	0.88	-	15,050
Dec-26 4.90	2.28	-	-	-	36.58	0.87	-	50
Dec-26 5.00	2.20	-	-	-	36.22	0.86	-	10,029
Dec-26 5.25	2.01	-	-	-	35.31	0.82	-	25
Dec-26 5.75	1.65	-	-	-	33.49	0.76	-	6
Dec-26 6.00	1.48	-	-	-	32.59	0.72	-	4
Dec-26 6.50	1.16	-	-	-	30.77	0.64	-	5
Dec-26 7.50	0.69	-	-	-	28.40	0.47	-	10
Dec-26 8.00	0.52	-	-	-	27.78	0.39	-	5,000
Dec-26 9.00	0.28	-	-	-	26.54	0.25	-	3
Mar-27 4.50	2.64	-	-	-	37.66	0.90	-	25
Mar-27 4.60	2.56	-	-	-	37.32	0.89	-	25
Mar-27 4.70	2.48	-	-	-	36.98	0.88	-	25
Mar-27 4.80	2.39	-	-	-	36.64	0.87	-	50
Mar-27 4.90	2.31	-	-	-	36.30	0.86	-	50
Mar-27 5.00	2.23	-	-	-	35.96	0.84	-	50
Mar-27 5.25	2.05	-	-	-	35.11	0.81	-	25
Mar-27 6.00	1.54	-	-	-	32.56	0.71	-	25
Mar-27 6.25	1.38	-	-	-	31.71	0.67	-	25
Jun-27 3.60	3.42	-	-	-	40.19	0.97	-	7
Jun-27 3.70	3.33	-	-	-	39.87	0.97	-	7
Jun-27 3.80	3.24	-	-	-	39.56	0.96	-	8
Jun-27 4.70	2.48	-	-	-	36.77	0.87	-	1
Jun-27 6.00	1.57	-	-	-	32.73	0.71	-	25
Jun-27 6.25	1.42	-	-	-	31.95	0.67	-	25
Jun-27 6.50	1.27	-	-	-	31.17	0.64	-	25
Jun-27 6.75	1.14	-	-	-	30.39	0.60	-	25
Jun-27 7.00	1.01	-	-	-	29.67	0.56	-	25
Jun-27 7.25	0.90	-	-	-	29.35	0.53	-	25
Dec-27 2.30	4.69	-	-	-	42.98	1.00	-	80
Dec-27 3.50	3.52	-	-	-	39.71	0.98	-	10,001
Dec-27 3.60	3.42	-	-	-	39.44	0.97	-	10
Dec-27 4.20	2.90	-	-	-	37.80	0.92	-	7,000
Dec-27 4.30	2.82	-	-	-	37.53	0.91	-	1
Dec-27 4.90	2.36	-	-	-	35.89	0.84	-	4
Dec-27 5.00	2.29	-	-	-	35.62	0.83	-	2
Dec-27 5.25	2.11	-	-	-	34.94	0.80	-	3
Dec-27 5.50	1.94	-	-	-	34.26	0.77	-	5
Dec-27 7.00	1.11	-	-	-	30.21	0.57	2,500	2,500
Dec-28 5.00	2.37	-	-	-	36.41	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 7.00	0.12	-	-	-	28.38	-0.53	-	5
May-25 w5 7.25	0.30	-	-	-	28.31	-0.84	-	10
Jun-25 w1 7.00	0.17	-	-	-	28.45	-0.51	-	5
Jun-25 1.80	-	-	-	-	64.72	-	-	10
Jun-25 1.90	-	-	-	-	63.99	-	-	150
Jun-25 2.50	-	-	-	-	59.60	-	-	20
Jun-25 2.60	-	-	-	-	58.87	-	-	86,000
Jun-25 2.80	-	-	-	-	57.40	-	-	100
Jun-25 2.90	-	-	-	-	56.67	-	-	100
Jun-25 3.00	-	-	-	-	55.94	-	-	100
Jun-25 3.10	-	-	-	-	55.21	-	-	110
Jun-25 3.20	-	-	-	-	54.48	-	-	100
Jun-25 3.30	-	-	-	-	53.74	-	-	1,615
Jun-25 3.40	-	-	-	-	53.01	-	-	43,000
Jun-25 3.50	-	-	-	-	52.28	-	-	506
Jun-25 3.60	-	-	-	-	51.55	-	-	614
Jun-25 3.70	-	-	-	-	50.82	-	-	1,104
Jun-25 3.80	-	-	-	-	50.09	-	-	30,232
Jun-25 3.90	-	-	-	-	49.35	-	-	20
Jun-25 4.00	-	-	-	-	48.62	-	-	43,031
Jun-25 4.10	-	-	-	-	47.89	-	-	25
Jun-25 4.20	-	-	-	-	47.16	-	-	32,830
Jun-25 4.30	-	-	-	-	46.43	-	-	703
Jun-25 4.40	-	-	-	-	45.69	-	-	49
Jun-25 4.50	-	-	-	-	44.96	-	-	121
Jun-25 4.60	-	-	-	-	44.23	-	-	48
Jun-25 4.70	-	-	-	-	43.50	-	-	6,937
Jun-25 4.80	-	-	-	-	42.77	-	-	102
Jun-25 4.90	-	-	-	-	42.04	-	-	303
Jun-25 5.00	-	-	-	-	41.30	-	-	320
Jun-25 5.25	-	-	-	-	39.48	-	-	863
Jun-25 5.50	-	-	-	-	37.65	-0.01	-	20,795
Jun-25 5.75	0.01	-	-	-	35.82	-0.02	-	510
Jun-25 6.00	0.01	-	-	-	33.99	-0.05	-	309
Jun-25 6.25	0.03	-	-	-	32.16	-0.10	-	58
Jun-25 6.50	0.06	-	-	-	30.33	-0.19	-	526
Jun-25 6.75	0.12	0.15	0.15	0.15	28.50	-0.32	3	139
Jun-25 7.00	0.22	0.12	0.12	0.12	26.87	-0.50	28	75
Jun-25 7.25	0.37	-	-	-	26.73	-0.69	-	43
Jun-25 7.50	0.57	-	-	-	26.59	-0.83	-	20
Jun-25 7.75	0.79	0.60	0.60	0.60	26.44	-0.93	5	20
Jun-25 9.00	2.03	-	-	-	25.73	-1.00	-	150
Jul-25 4.70	-	-	-	-	43.13	-0.01	-	10
Jul-25 5.50	0.02	-	-	-	37.46	-0.04	-	1
Jul-25 6.00	0.05	-	-	-	33.93	-0.11	-	12
Jul-25 6.25	0.09	-	-	-	32.16	-0.17	-	250
Jul-25 6.50	0.13	-	-	-	30.39	-0.25	-	1
Jul-25 6.75	0.20	-	-	-	28.62	-0.36	-	11
Jul-25 7.00	0.30	0.24	0.24	0.24	27.03	-0.49	5	14
Jul-25 7.25	0.45	0.31	0.31	0.31	26.81	-0.62	1	9
Jul-25 7.50	0.63	-	-	-	26.58	-0.74	-	1
Jul-25 7.75	0.83	0.69	0.69	0.69	26.35	-0.84	5	15
Aug-25 5.75	0.07	-	-	-	35.71	-0.11	-	10
Aug-25 6.75	0.27	0.34	0.34	0.34	28.73	-0.37	5	5
Aug-25 7.00	0.37	-	-	-	27.16	-0.48	-	6
Sep-25 3.20	-	-	-	-	52.27	-	-	32,000
Sep-25 3.50	-	-	-	-	50.31	-0.01	-	1
Sep-25 3.60	-	-	-	-	49.65	-0.01	-	2
Sep-25 3.70	0.01	-	-	-	48.99	-0.01	-	106
Sep-25 3.90	0.01	-	-	-	47.68	-0.01	-	20,150
Sep-25 4.00	0.01	-	-	-	47.03	-0.01	-	57,511
Sep-25 4.10	0.01	-	-	-	46.37	-0.01	-	30
Sep-25 4.20	0.01	-	-	-	45.72	-0.02	-	50,026
Sep-25 4.30	0.02	-	-	-	45.06	-0.02	-	9,013
Sep-25 4.40	0.02	-	-	-	44.41	-0.02	-	18
Sep-25 4.50	0.02	-	-	-	43.75	-0.03	-	112
Sep-25 4.70	0.03	-	-	-	42.44	-0.04	-	2
Sep-25 4.80	0.03	-	-	-	41.79	-0.04	-	35
Sep-25 4.90	0.04	-	-	-	41.13	-0.05	-	10
Sep-25 5.00	0.04	-	-	-	40.48	-0.06	-	135
Sep-25 5.25	0.06	-	-	-	38.84	-0.08	-	1,300
Sep-25 5.50	0.08	-	-	-	37.20	-0.11	-	205
Sep-25 5.75	0.11	-	-	-	35.56	-0.14	-	106
Sep-25 6.00	0.15	-	-	-	33.93	-0.19	-	5,030
Sep-25 6.25	0.20	-	-	-	32.29	-0.24	-	189
Sep-25 6.50	0.26	-	-	-	30.65	-0.30	-	49
Sep-25 6.75	0.34	0.39	0.39	0.39	29.01	-0.38	5	58
Sep-25 7.00	0.43	-	-	-	27.54	-0.47	-	7
Sep-25 7.75	0.92	-	-	-	26.75	-0.73	-	5
Dec-25 2.90	0.01	-	-	-	50.42	-0.01	-	32
Dec-25 3.00	0.01	-	-	-	49.85	-0.01	-	110
Dec-25 3.10	0.01	-	-	-	49.29	-0.01	-	5,010
Dec-25 3.20	0.01	-	-	-	48.72	-0.01	-	117,500
Dec-25 3.40	0.02	-	-	-	47.60	-0.02	-	30
Dec-25 3.50	0.02	-	-	-	47.03	-0.02	-	100
Dec-25 3.60	0.02	-	-	-	46.47	-0.02	-	103
Dec-25 3.70	0.03	-	-	-	45.90	-0.02	-	26,003
Dec-25 3.80	0.03	-	-	-	45.34	-0.03	-	25,081
Dec-25 4.00	0.04	-	-	-	44.21	-0.04	-	104,957
Dec-25 4.10	0.04	-	-	-	43.65	-0.04	-	32
Dec-25 4.20	0.05	-	-	-	43.08	-0.05	-	10,035
Dec-25 4.30	0.05	-	-	-	42.52	-0.05	-	405
Dec-25 4.40	0.06	-	-	-	41.95	-0.06	-	20,351
Dec-25 4.50	0.07	-	-	-	41.39	-0.06	-	5,790
Dec-25 4.60	0.08	-	-	-	40.82	-0.07	-	241
Dec-25 4.70	0.09	-	-	-	40.26	-0.08	-	5,005
Dec-25 4.80	0.09	-	-	-	39.70	-0.09	-	230
Dec-25 4.90	0.10	-	-	-	39.13	-0.10	-	15
Dec-25 5.00	0.12	0.11	0.11	0.11	38.57	-0.11	10	6,262
Dec-25 5.25	0.15	-	-	-	37.16	-0.13	-	15,840
Dec-25 5.50	0.19	-	-	-	35.75	-0.17	-	15,320
Dec-25 5.75	0.23	-	-	-	34.33	-0.20	-	414
Dec-25 6.00	0.29	-	-	-	32.92	-0.25	-	1,048
Dec-25 6.25	0.35	-	-	-	31.51	-0.30	-	128
Dec-25 6.50	0.43	0.48	0.48	0.48	30.10	-0.35	5	66
Dec-25 6.75	0.52	-	-	-	28.69	-0.42	-	10
Dec-25 7.00	0.63	-	-	-	27.42	-0.49	-	10
Dec-25 7.50	0.93	-	-	-	26.87	-0.62	-	5,000
Mar-26 3.30	0.03	-	-	-	44.91	-0.02	-	2
Mar-26 3.70	0.05	-	-	-	42.94	-0.04	-	10
Mar-26 3.90	0.06	-	-	-	41.95	-0.04	-	7
Mar-26 4.00	0.06	-	-	-	41.46	-0.05	-	2
Mar-26 4.10	0.07	-	-	-	40.97	-0.06	-	5
Mar-26 4.20	0.08	-	-	-	40.47	-0.06	-	5
Mar-26 5.00	0.17	-	-	-	36.53	-0.13	-	15,010
Mar-26 5.25	0.20	-	-	-	35.30	-0.15	-	110
Mar-26 5.50	0.25	-	-	-	34.07	-0.19	-	22,601
Mar-26 5.75	0.30	-	-	-	32.84	-0.22	-	863
Mar-26 6.00	0.37	-	-	-	31.61	-0.26	-	9
Mar-26 6.50	0.51	-	-	-	29.15	-0.36	-	5
Mar-26 6.75	0.60	-	-	-	27.91	-0.41	-	2
Mar-26 7.00	0.71	-	-	-	26.80	-0.47	-	5
Mar-26 7.50	1.01	-	-	-	26.22	-0.59	-	100
Mar-26 8.00	1.35	1.22	1.22	1.22	25.65	-0.70	2	7
Jun-26 3.10	0.03	-	-	-	43.77	-0.02	-	1
Jun-26 3.80	0.08	-	-	-	40.73	-0.05	-	25,000
Jun-26 4.10	0.11	-	-	-	39.42	-0.07	-	3
Jun-26 4.20	0.11	-	-	-	38.98	-0.08	-	5
Jun-26 4.30	0.13	-	-	-	38.55	-0.09	-	5
Jun-26 4.40	0.14	-	-	-	38.11	-0.09	-	5
Jun-26 4.50	0.15	-	-	-	37.68	-0.10	-	3,751
Jun-26 4.80	0.20	-	-	-	36.37	-0.13	-	1
Jun-26 4.90	0.21	-	-	-	35.94	-0.14	-	5
Jun-26 5.50	0.33	-	-	-	33.33	-0.21	-	6
Jun-26 6.00	0.47	-	-	-	31.15	-0.29	-	1
Jun-26 6.25	0.54	-	-	-	30.06	-0.33	-	3,500
Jun-26 6.50	0.63	-	-	-	28.98	-0.38	-	775
Jun-26 7.00	0.84	-	-	-	26.90	-0.48	-	1
Sep-26 4.00	0.12	-	-	-	38.57	-0.07	-	2
Sep-26 6.00	0.52	-	-	-	30.63	-0.29	-	10
Dec-26 2.50	0.03	-	-	-	42.81	-0.02	-	40
Dec-26 2.80	0.04	-	-	-	41.72	-0.03	-	60,000
Dec-26 3.20	0.07	-	-	-	40.26	-0.04	-	10
Dec-26 3.40	0.09	-	-	-	39.54	-0.05	-	2
Dec-26 3.50	0.10	-	-	-	39.17	-0.06	-	5
Dec-26 3.60	0.11	-	-	-	38.81	-0.06	-	50,002
Dec-26 4.00	0.15	-	-	-	37.35	-0.09	-	25,007
Dec-26 4.20	0.18	-	-	-	36.63	-0.10	-	25
Dec-26 4.30	0.20	-	-	-	36.26	-0.11	-	15,000
Dec-26 4.40	0.21	-	-	-	35.90	-0.12	-	10,000
Dec-26 4.60	0.25	-	-	-	35.17	-0.14	-	80
Dec-26 4.70	0.27	-	-	-	34.81	-0.15	-	5
Dec-26 4.80	0.29	-	-	-	34.45	-0.16	-	15,000
Dec-26 4.90	0.31	-	-	-	34.08	-0.17	-	150
Dec-26 5.00	0.33	-	-	-	33.72	-0.18	-	250
Dec-26 5.25	0.39	-	-	-	32.81	-0.21	-	600
Dec-26 6.50	0.79	-	-	-	28.27	-0.39	-	5
Dec-26 6.75	0.90	-	-	-	27.36	-0.43	-	10
Mar-27 5.25	0.43	-	-	-	32.20	-0.21	-	470
Mar-27 6.75	0.95	-	-	-	27.11	-0.43	-	371
Jun-27 3.00	0.08	-	-	-	38.50	-0.04	-	15,000
Jun-27 4.00	0.21	-	-	-	35.39	-0.10	-	1
Jun-27 5.50	0.56	-	-	-	30.73	-0.26	-	42
Dec-27 3.30	0.13	-	-	-	35.76	-0.07	-	20
Dec-27 3.50	0.17	-	-	-	35.22	-0.08	-	10,040
Dec-27 3.90	0.23	-	-	-	34.13	-0.11	-	10
Dec-27 4.00	0.25	-	-	-	33.86	-0.11	-	42
Dec-27 4.20	0.29	-	-	-	33.31	-0.13	-	7,000
Dec-27 4.40	0.34	-	-	-	32.77	-0.15	-	51,025
Dec-27 4.70	0.40	-	-	-	31.95	-0.18	-	10
Dec-27 5.25	0.56	-	-	-	30.45	-0.24	-	11,500
Dec-27 5.75	0.73	-	-	-	29.09	-0.30	-	7,725
Dec-27 6.00	0.82	-	-	-	28.40	-0.33	-	150
Dec-27 6.25	0.92	-	-	-	27.72	-0.36	-	150
Dec-27 6.50	1.03	-	-	-	27.04	-0.40	-	150
Dec-27 6.75	1.14	-	-	-	26.36	-0.44	-	150
Dec-27 7.00	1.26	-	-	-	25.72	-0.47	2,500	2,500
Dec-27 7.25	1.41	-	-	-	25.41	-0.51	-	150
Dec-27 7.50	1.56	-	-	-	25.10	-0.55	-	150
Dec-28 4.20	0.42	-	-	-	32.84	-0.16	-	10,000
Dec-29 3.90	0.44	-	-	-	33.20	-0.15	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	3.18	-	-	-	50.27	1.00	-	30
Jun-25 4.30	2.68	-	-	-	46.61	1.00	-	500
Jun-25 4.90	2.08	-	-	-	42.22	1.00	-	1,000
Jun-25 5.50	1.48	-	-	-	37.83	0.99	-	20
Jun-25 6.00	0.99	-	-	-	34.17	0.95	-	17
Jun-25 6.50	0.55	-	-	-	30.51	0.81	-	10
Jun-25 7.25	0.11	-	-	-	26.91	0.32	-	3,970
Sep-25 4.40	2.62	-	-	-	44.71	0.97	-	10
Sep-25 6.00	1.16	-	-	-	34.23	0.81	-	10
Sep-25 6.25	0.96	-	-	-	32.59	0.76	-	10
Sep-25 6.50	0.77	-	-	-	30.95	0.69	-	1
Sep-25 6.75	0.60	-	-	-	29.31	0.62	-	5
Dec-25 3.40	3.49	-	-	-	48.16	0.97	-	30
Dec-25 5.50	1.59	-	-	-	36.31	0.82	-	50
Dec-25 5.75	1.39	-	-	-	34.89	0.79	-	1
Dec-25 6.00	1.20	-	-	-	33.48	0.74	-	100
Dec-25 6.25	1.02	-	-	-	32.07	0.70	-	110
Dec-25 7.00	0.54	-	-	-	27.98	0.51	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.50	-	-	-	-	59.60	-	-	100
Jun-25 3.30	-	-	-	-	53.74	-	-	500
Jun-25 4.00	-	-	-	-	48.62	-	-	30,000
Jun-25 4.10	-	-	-	-	47.89	-	-	1,000
Jun-25 4.50	-	-	-	-	44.96	-	-	1,000
Jun-25 5.50	-	-	-	-	37.65	-0.01	-	460
Jun-25 5.75	0.01	-	-	-	35.82	-0.02	-	2
Jun-25 6.00	0.01	-	-	-	33.99	-0.05	-	30
Jul-25 6.25	0.09	-	-	-	32.16	-0.17	-	550
Aug-25 7.75	0.86	0.72	0.72	0.72	26.41	-0.76	3	3
Sep-25 6.50	0.26	-	-	-	30.65	-0.30	-	1
Dec-25 4.00	0.04	-	-	-	44.21	-0.04	-	30,000
Dec-25 4.80	0.10	-	-	-	39.70	-0.09	-	420
Dec-25 4.90	0.11	-	-	-	39.13	-0.10	-	300
Dec-25 5.00	0.12	-	-	-	38.57	-0.10	-	2
Dec-25 5.50	0.19	-	-	-	35.75	-0.16	-	8
Dec-25 5.75	0.23	-	-	-	34.33	-0.20	-	540
Dec-25 6.00	0.29	-	-	-	32.92	-0.24	-	1
Dec-25 6.25	0.35	-	-	-	31.51	-0.29	-	105
Mar-26 5.75	0.30	-	-	-	32.84	-0.22	-	500

	Previous Close	6.59		23/05/25
	SOLARIA Close	6.52		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.00	1.53	-	-	-	37.91	1.00	-	3
Jun-25 6.50	0.27	-	-	-	35.38	0.54	-	15
Jun-25 6.75	0.16	-	-	-	34.99	0.39	-	22
Jun-25 7.00	0.09	-	-	-	34.61	0.25	-	40
Jun-25 8.00	-	-	-	-	33.07	0.01	-	1
Jun-25 8.50	-	-	-	-	32.31	-	-	10
Jun-25 9.00	-	-	-	-	31.54	-	-	100
Jun-25 9.50	-	-	-	-	30.77	-	-	1
Jun-25 10.00	-	-	-	-	30.01	-	-	20
Jun-25 10.50	-	-	-	-	29.24	-	-	20
Jun-25 11.00	-	-	-	-	28.47	-	-	20
Jun-25 11.50	-	-	-	-	27.71	-	-	1
Jun-25 16.00	-	-	-	-	25.44	-	-	105
Jul-25 6.00	0.69	-	-	-	36.68	0.75	-	1
Jul-25 7.00	0.19	-	-	-	35.07	0.34	-	10
Jul-25 7.75	0.05	-	-	-	33.92	0.12	-	50
Aug-25 7.25	0.19	-	-	-	34.87	0.30	-	20
Sep-25 6.50	0.57	-	-	-	36.15	0.56	-	1
Sep-25 7.50	0.21	-	-	-	34.82	0.29	-	10
Sep-25 9.25	0.02	-	-	-	32.49	0.04	-	1
Dec-25 6.25	0.90	-	-	-	37.17	0.63	-	1
Dec-25 7.75	0.33	-	-	-	35.88	0.32	-	2
Dec-25 8.25	0.22	-	-	-	35.45	0.24	-	1
Dec-25 8.50	0.18	-	-	-	35.23	0.21	-	11
Dec-25 9.00	0.12	-	-	-	34.80	0.15	-	40
Mar-26 8.00	0.43	-	-	-	36.93	0.35	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	0.15	-	-	-	37.59	-0.32	-	10
Jun-25 6.50	0.25	-	-	-	37.17	-0.46	-	10
Jun-25 6.75	0.39	-	-	-	36.78	-0.61	-	39
Jun-25 7.00	0.57	-	-	-	36.40	-0.74	-	21
Jun-25 7.25	0.77	-	-	-	36.01	-0.84	-	10
Dec-25 5.25	0.23	-	-	-	39.73	-0.18	-	5
Dec-25 6.00	0.48	-	-	-	39.12	-0.32	-	4
Dec-25 7.50	1.34	-	-	-	37.84	-0.63	-	50
Dec-25 9.00	2.56	-	-	-	36.54	-0.86	-	10
Mar-26 6.50	0.86	-	-	-	38.93	-0.42	-	100
Mar-26 9.75	3.31	-	-	-	36.94	-0.87	-	31

	Previous Close	17.99		23/05/25
	TECNICAS REUNIDAS Close	17.99		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.54	7.47	-	-	-	39.82	1.00	-	10
Jun-25 15.58	2.49	-	-	-	35.15	0.94	-	6
Jun-25 17.87	0.74	-	-	-	33.03	0.55	-	5
Jun-25 18.33	0.52	-	-	-	32.85	0.44	-	3
Jun-25 19.24	0.24	-	-	-	32.67	0.25	-	4
Sep-25 10.54	7.53	-	-	-	40.59	0.99	-	10
Sep-25 14.66	3.72	-	-	-	37.23	0.86	-	3
Sep-25 16.04	2.66	-	-	-	36.11	0.76	-	9
Sep-25 16.95	2.05	-	-	-	35.37	0.67	-	5
Dec-25 18.33	1.85	-	-	-	35.02	0.54	-	3
Jun-26 11.91	6.67	-	-	-	39.49	0.89	-	2
Dec-26 11.91	6.93	-	-	-	39.15	0.87	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.48	-	-	-	-	42.13	-	-	538
Jun-25 10.54	-	-	-	-	40.22	-	-	9
Jun-25 11.00	-	-	-	-	39.80	-	-	20
Jun-25 11.45	-	-	-	-	39.38	-	-	5
Jun-25 12.37	-	-	-	-	38.53	-	-	6
Jun-25 13.29	-	-	-	-	37.67	-	-	3
Jun-25 14.20	0.01	-	-	-	36.83	-0.01	-	1
Jun-25 14.66	0.01	-	-	-	36.41	-0.02	-	1
Jun-25 15.12	0.03	-	-	-	35.98	-0.03	-	1
Jun-25 15.58	0.05	-	-	-	35.55	-0.06	-	1
Jun-25 16.04	0.09	-	-	-	35.13	-0.11	-	5
Jun-25 16.49	0.16	-	-	-	34.71	-0.17	-	3
Jun-25 17.41	0.41	0.62	0.62	0.47	33.86	-0.34	2	3
Jun-25 17.87	0.60	0.83	0.83	0.83	33.43	-0.45	1	1
Jul-25 14.66	0.08	-	-	-	37.32	-0.07	-	5
Jul-25 15.12	0.13	-	-	-	36.89	-0.10	-	5
Aug-25 17.87	1.10	1.00	1.00	1.00	34.70	-0.44	5	5
Sep-25 8.70	-	-	-	-	42.60	-	-	529
Sep-25 9.62	-	-	-	-	41.85	-	-	1
Sep-25 12.83	0.09	-	-	-	39.24	-0.05	-	7
Dec-25 8.70	0.01	-	-	-	42.16	-0.01	-	25

	Previous Close	4.61		23/05/25
	TELEFONICA Close	4.61		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	2.61	-	-	-	28.80	1.00	-	1
Jun-25 2.70	1.91	-	-	-	26.52	1.00	-	40
Jun-25 2.80	1.81	-	-	-	26.19	1.00	-	2
Jun-25 3.50	1.11	-	-	-	23.91	1.00	-	3
Jun-25 3.60	1.01	-	-	-	23.59	1.00	-	35
Jun-25 3.80	0.81	-	-	-	22.93	1.00	-	150
Jun-25 3.90	0.71	-	-	-	22.61	1.00	-	748
Jun-25 4.00	0.61	-	-	-	22.28	1.00	-	640
Jun-25 4.10	0.51	-	-	-	21.96	0.99	-	1,103
Jun-25 4.20	0.42	-	-	-	21.63	0.96	-	1,736
Jun-25 4.30	0.32	-	-	-	21.31	0.91	-	10,332
Jun-25 4.40	0.24	-	-	-	20.98	0.82	-	15,151
Jun-25 4.50	0.16	-	-	-	20.66	0.69	-	35,043
Jun-25 4.60	0.10	-	-	-	20.33	0.53	-	251
Jun-25 4.70	0.06	-	-	-	19.72	0.36	-	260
Jun-25 5.25	-	-	-	-	16.26	-	-	100
Jun-25 6.00	-	-	-	-	11.53	-	-	200
Jul-25 4.20	0.42	-	-	-	22.35	0.94	-	15
Jul-25 4.40	0.24	-	-	-	20.83	0.79	-	15
Jul-25 4.50	0.17	-	-	-	20.07	0.67	-	150
Jul-25 4.60	0.11	-	-	-	19.31	0.52	-	26
Jul-25 4.70	0.06	-	-	-	18.74	0.36	-	3
Sep-25 3.70	0.91	-	-	-	27.78	0.99	-	25
Sep-25 3.90	0.72	-	-	-	25.81	0.97	-	150
Sep-25 4.00	0.62	-	-	-	24.82	0.94	-	1,024
Sep-25 4.10	0.53	-	-	-	23.84	0.91	-	571
Sep-25 4.20	0.44	-	-	-	22.86	0.85	-	50
Sep-25 4.30	0.35	-	-	-	21.87	0.78	-	210
Sep-25 4.40	0.28	-	-	-	20.89	0.69	-	57,540
Sep-25 4.50	0.21	-	-	-	19.90	0.58	-	41
Sep-25 4.60	0.15	-	-	-	18.92	0.47	-	235
Sep-25 4.70	0.11	0.10	0.10	0.10	18.43	0.37	1	101
Sep-25 4.80	0.07	-	-	-	17.98	0.28	-	410
Sep-25 5.25	0.01	-	-	-	15.92	0.05	-	150
Dec-25 3.50	1.11	-	-	-	25.88	1.00	-	550
Dec-25 3.60	1.01	-	-	-	25.23	1.00	-	75
Dec-25 3.70	0.91	-	-	-	24.57	0.99	-	1,750
Dec-25 3.80	0.81	-	-	-	23.91	0.98	-	606
Dec-25 3.90	0.72	-	-	-	23.25	0.95	-	150
Dec-25 4.00	0.62	-	-	-	22.59	0.91	-	511
Dec-25 4.10	0.54	-	-	-	21.93	0.85	-	20,287
Dec-25 4.20	0.45	-	-	-	21.27	0.77	-	5,486
Dec-25 4.30	0.38	-	-	-	20.62	0.70	-	10,552
Dec-25 4.40	0.31	-	-	-	19.96	0.61	-	184
Dec-25 4.50	0.25	-	-	-	19.30	0.54	-	63,102
Dec-25 4.60	0.20	-	-	-	18.64	0.47	-	213
Dec-25 4.70	0.16	-	-	-	18.29	0.40	-	219
Dec-25 4.80	0.12	-	-	-	17.95	0.34	-	280
Dec-25 4.90	0.09	-	-	-	17.62	0.28	-	100
Dec-25 5.00	0.07	-	-	-	17.29	0.22	-	1,773
Dec-25 5.25	0.03	-	-	-	16.46	0.11	-	350
Mar-26 2.20	2.41	-	-	-	32.39	1.00	-	30
Mar-26 3.40	1.21	-	-	-	25.79	1.00	-	10
Mar-26 3.80	0.81	-	-	-	23.59	0.97	-	100
Mar-26 4.00	0.63	-	-	-	22.49	0.87	-	100
Mar-26 4.10	0.55	-	-	-	21.94	0.81	-	100
Mar-26 4.20	0.47	-	-	-	21.39	0.74	-	105
Mar-26 4.40	0.34	-	-	-	20.29	0.60	-	4
Mar-26 4.50	0.28	-	-	-	19.74	0.53	-	4
Mar-26 4.60	0.23	-	-	-	19.19	0.47	-	7
Mar-26 4.80	0.15	-	-	-	18.71	0.36	-	10
Jun-26 3.80	0.82	-	-	-	22.48	0.96	-	250
Jun-26 4.00	0.63	-	-	-	21.63	0.87	-	6,501
Jun-26 4.20	0.48	-	-	-	20.77	0.72	-	30,020
Jun-26 4.40	0.35	-	-	-	19.92	0.57	-	25,001
Jun-26 4.60	0.25	-	-	-	19.07	0.47	-	35
Jun-26 4.70	0.21	-	-	-	18.84	0.41	-	150
Jun-26 4.80	0.17	-	-	-	18.63	0.37	-	150
Jun-26 4.90	0.14	-	-	-	18.42	0.32	-	2,500
Sep-26 4.60	0.27	-	-	-	19.28	0.47	-	3
Dec-26 3.00	1.61	-	-	-	24.31	1.00	-	10
Dec-26 3.10	1.51	-	-	-	24.01	1.00	-	10
Dec-26 3.20	1.41	-	-	-	23.71	1.00	-	10
Dec-26 3.40	1.21	-	-	-	23.12	1.00	-	75
Dec-26 3.50	1.11	-	-	-	22.82	1.00	-	76
Dec-26 3.60	1.01	-	-	-	22.52	1.00	-	10
Dec-26 3.70	0.91	-	-	-	22.23	1.00	-	25
Dec-26 3.90	0.72	-	-	-	21.63	0.90	-	43
Dec-26 4.00	0.64	-	-	-	21.34	0.84	-	22,650
Dec-26 4.20	0.50	-	-	-	20.74	0.68	-	39
Dec-26 4.30	0.43	-	-	-	20.45	0.61	-	11
Dec-26 4.40	0.38	-	-	-	20.15	0.56	-	2
Dec-26 4.50	0.33	-	-	-	19.85	0.51	-	20,005
Dec-26 4.70	0.25	-	-	-	19.38	0.42	-	10
Dec-26 4.90	0.18	0.17	0.17	0.17	19.03	0.34	2	2
Mar-27 3.80	0.81	-	-	-	22.10	0.99	-	45
Jun-27 2.90	1.71	-	-	-	24.43	1.00	-	15
Jun-27 3.00	1.61	-	-	-	24.22	1.00	-	15
Jun-27 3.10	1.51	-	-	-	24.00	1.00	-	15
Jun-27 3.20	1.41	-	-	-	23.78	1.00	-	15
Jun-27 3.30	1.31	-	-	-	23.57	1.00	-	16
Jun-27 3.40	1.21	-	-	-	23.35	1.00	-	25
Jun-27 4.00	0.65	-	-	-	22.05	0.76	-	8
Jun-27 4.80	0.26	-	-	-	20.42	0.40	-	150
Jun-27 4.90	0.23	-	-	-	20.26	0.36	-	150
Jun-27 5.00	0.20	-	-	-	20.10	0.33	-	150
Jun-27 5.75	0.07	-	-	-	18.91	0.14	-	20
Dec-27 4.00	0.67	-	-	-	23.11	0.71	-	110
Dec-27 4.20	0.56	-	-	-	22.78	0.63	-	1
Dec-27 4.40	0.46	-	-	-	22.44	0.55	-	10
Dec-27 4.50	0.42	-	-	-	22.28	0.51	-	25
Dec-27 5.00	0.25	-	-	-	21.53	0.36	-	415
Dec-27 5.25	0.19	-	-	-	21.17	0.29	-	165
Dec-27 6.00	0.08	-	-	-	20.08	0.14	-	12,000
Jun-28 4.00	0.70	-	-	-	24.15	0.70	-	100
Jun-28 5.00	0.30	-	-	-	22.81	0.38	-	4
Dec-28 4.00	0.71	-	-	-	24.99	0.68	-	18
Dec-28 4.80	0.39	-	-	-	24.02	0.44	-	10
Dec-28 5.25	0.28	-	-	-	23.49	0.34	-	50
Dec-29 3.40	1.21	-	-	-	26.59	0.91	-	10
Dec-29 4.30	0.61	-	-	-	25.75	0.58	-	1
Dec-29 4.50	0.54	-	-	-	25.56	0.53	-	7
Dec-29 5.00	0.40	-	-	-	25.09	0.42	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.30	-	-	-	-	23.24	-	-	325
Jun-25 3.40	-	-	-	-	22.92	-	-	1,480
Jun-25 3.50	-	-	-	-	22.59	-	-	1,010
Jun-25 3.60	-	-	-	-	22.27	-	-	10,706
Jun-25 3.70	-	-	-	-	21.94	-	-	45
Jun-25 3.80	-	-	-	-	21.61	-	-	95
Jun-25 3.90	-	-	-	-	21.29	-0.01	-	377
Jun-25 4.00	-	-	-	-	20.96	-0.03	-	1,209
Jun-25 4.10	0.01	-	-	-	20.64	-0.06	-	10,113
Jun-25 4.20	0.02	-	-	-	20.31	-0.13	-	250
Jun-25 4.30	0.04	-	-	-	19.99	-0.24	-	402
Jun-25 4.40	0.07	-	-	-	19.66	-0.39	-	228
Jun-25 4.50	0.12	0.11	0.11	0.11	19.34	-0.55	1	1,474
Jun-25 4.60	0.18	-	-	-	19.01	-0.71	-	7
Jun-25 4.70	0.26	-	-	-	18.40	-0.84	-	175
Jun-25 4.80	0.34	-	-	-	17.77	-0.93	-	50
Jun-25 5.00	0.54	-	-	-	16.51	-0.99	-	10
Jun-25 5.75	1.28	-	-	-	11.79	-1.00	-	200
Jun-25 6.00	1.53	-	-	-	10.21	-1.00	-	127
Jun-25 6.25	1.78	-	-	-	8.64	-1.00	-	14
Jul-25 4.00	0.02	-	-	-	21.74	-0.09	-	1
Jul-25 4.10	0.03	-	-	-	20.98	-0.14	-	6
Jul-25 4.30	0.07	0.06	0.06	0.06	19.47	-0.30	2	2
Jul-25 4.40	0.10	-	-	-	18.71	-0.40	-	1
Jul-25 4.50	0.14	0.10	0.10	0.10	17.95	-0.53	1	2
Jul-25 4.70	0.27	-	-	-	16.62	-0.78	-	4
Aug-25 4.30	0.09	-	-	-	19.24	-0.32	-	2
Sep-25 3.40	0.01	-	-	-	28.20	-0.04	-	30
Sep-25 3.50	0.01	-	-	-	27.22	-0.05	-	31
Sep-25 3.60	0.02	-	-	-	26.23	-0.06	-	715
Sep-25 3.70	0.03	-	-	-	25.25	-0.08	-	103
Sep-25 3.80	0.03	-	-	-	24.26	-0.10	-	1,022
Sep-25 3.90	0.04	-	-	-	23.28	-0.13	-	49
Sep-25 4.00	0.05	-	-	-	22.29	-0.17	-	74
Sep-25 4.10	0.07	-	-	-	21.31	-0.22	-	217
Sep-25 4.20	0.09	-	-	-	20.33	-0.27	-	1,015
Sep-25 4.30	0.12	-	-	-	19.34	-0.34	-	44
Sep-25 4.40	0.15	-	-	-	18.36	-0.41	-	57,570
Sep-25 4.50	0.19	-	-	-	17.37	-0.50	-	84
Sep-25 4.60	0.24	0.27	0.27	0.27	16.39	-0.60	2	153
Sep-25 4.70	0.30	-	-	-	15.90	-0.70	-	153
Sep-25 5.00	0.54	-	-	-	14.53	-0.93	-	4
Dec-25 2.60	-	-	-	-	30.00	-0.01	-	3
Dec-25 2.70	-	-	-	-	29.34	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	27.37	-0.03	-	10
Dec-25 3.10	0.01	-	-	-	26.71	-0.04	-	75
Dec-25 3.20	0.02	-	-	-	26.05	-0.05	-	1
Dec-25 3.30	0.02	0.04	0.04	0.04	25.39	-0.06	4	49
Dec-25 3.40	0.03	-	-	-	24.73	-0.08	-	16
Dec-25 3.50	0.04	-	-	-	24.07	-0.10	-	10,112
Dec-25 3.60	0.05	-	-	-	23.42	-0.12	-	1,882
Dec-25 3.70	0.06	-	-	-	22.76	-0.15	-	16
Dec-25 3.80	0.08	-	-	-	22.10	-0.19	-	634
Dec-25 3.90	0.10	-	-	-	21.44	-0.23	-	199
Dec-25 4.00	0.12	-	-	-	20.78	-0.27	-	5,597
Dec-25 4.10	0.15	0.15	0.15	0.15	20.12	-0.32	10	20,151
Dec-25 4.20	0.18	-	-	-	19.46	-0.38	-	180
Dec-25 4.30	0.22	-	-	-	18.81	-0.44	-	1,561
Dec-25 4.40	0.26	-	-	-	18.15	-0.50	-	232
Dec-25 4.50	0.31	-	-	-	17.49	-0.57	-	1,789
Dec-25 4.60	0.37	-	-	-	16.83	-0.64	-	203
Dec-25 4.70	0.44	-	-	-	16.48	-0.71	-	75
Dec-25 4.80	0.51	0.52	0.52	0.52	16.14	-0.77	30	30
Dec-25 5.00	0.67	-	-	-	15.48	-0.87	-	7
Dec-25 5.25	0.90	-	-	-	14.65	-0.95	-	100
Dec-25 5.50	1.14	-	-	-	13.81	-0.99	-	100
Dec-25 5.75	1.38	-	-	-	12.98	-1.00	-	425
Dec-25 6.00	1.63	-	-	-	12.15	-1.00	-	153
Dec-25 6.25	1.88	-	-	-	11.32	-1.00	-	282
Mar-26 2.20	-	-	-	-	29.15	-	-	3
Mar-26 3.20	0.03	-	-	-	23.65	-0.06	-	4
Mar-26 3.50	0.05	-	-	-	22.00	-0.12	-	2
Mar-26 3.60	0.07	-	-	-	21.45	-0.14	-	100
Mar-26 3.80	0.10	-	-	-	20.35	-0.20	-	100
Mar-26 3.90	0.12	-	-	-	19.80	-0.24	-	122
Mar-26 4.00	0.15	-	-	-	19.25	-0.28	-	132
Mar-26 4.10	0.17	-	-	-	18.70	-0.33	-	20
Mar-26 4.20	0.21	-	-	-	18.15	-0.38	-	139
Mar-26 4.30	0.24	-	-	-	17.60	-0.44	-	30
Jun-26 3.40	0.06	-	-	-	20.51	-0.12	-	1,316
Jun-26 3.50	0.07	-	-	-	20.08	-0.15	-	25
Jun-26 3.60	0.09	-	-	-	19.66	-0.18	-	3,000
Jun-26 3.70	0.11	-	-	-	19.23	-0.21	-	100
Jun-26 3.90	0.16	-	-	-	18.37	-0.29	-	27
Jun-26 4.00	0.19	-	-	-	17.95	-0.34	-	25
Jun-26 4.10	0.23	-	-	-	17.52	-0.39	-	10
Jun-26 4.20	0.27	-	-	-	17.09	-0.44	-	30,525
Jun-26 4.30	0.31	-	-	-	16.67	-0.49	-	2
Jun-26 4.40	0.36	-	-	-	16.24	-0.55	-	25,000
Sep-26 3.20	0.04	0.08	0.08	0.08	20.00	-0.09	3	3
Sep-26 3.30	0.05	-	-	-	19.66	-0.11	-	1
Sep-26 4.00	0.21	-	-	-	17.23	-0.34	-	10,000
Sep-26 4.10	0.25	-	-	-	16.88	-0.39	-	607
Sep-26 6.00	1.72	-	-	-	12.50	-0.99	-	5
Dec-26 3.50	0.11	-	-	-	18.19	-0.20	-	4
Dec-26 3.60	0.13	-	-	-	17.89	-0.23	-	1
Dec-26 3.80	0.19	-	-	-	17.30	-0.30	-	1
Dec-26 3.90	0.23	-	-	-	17.00	-0.35	-	1,280
Dec-26 4.00	0.26	-	-	-	16.71	-0.39	-	22,004
Dec-26 4.10	0.31	-	-	-	16.41	-0.44	-	1
Dec-26 4.30	0.40	-	-	-	15.82	-0.53	-	290
Dec-26 4.40	0.46	-	-	-	15.52	-0.58	-	35
Dec-26 4.50	0.52	-	-	-	15.22	-0.63	-	32
Dec-26 4.70	0.65	-	-	-	14.75	-0.72	-	10
Dec-26 4.80	0.73	-	-	-	14.57	-0.76	-	50
Dec-26 5.00	0.89	-	-	-	14.23	-0.83	-	1
Dec-26 6.00	1.81	-	-	-	12.49	-0.99	-	4
Dec-26 6.25	2.05	-	-	-	12.05	-1.00	-	17
Mar-27 4.00	0.28	-	-	-	16.61	-0.39	-	30
Mar-27 4.10	0.33	-	-	-	16.36	-0.43	-	25
Mar-27 4.20	0.37	-	-	-	16.11	-0.48	-	600
Mar-27 4.50	0.54	-	-	-	15.35	-0.61	-	1
Mar-27 4.70	0.67	-	-	-	14.93	-0.70	-	1
Jun-27 3.80	0.25	-	-	-	16.39	-0.35	-	10
Jun-27 3.90	0.28	-	-	-	16.17	-0.39	-	19
Jun-27 4.00	0.33	-	-	-	15.96	-0.43	-	10
Jun-27 4.30	0.48	-	-	-	15.30	-0.56	-	10
Jun-27 4.40	0.54	-	-	-	15.09	-0.60	-	5
Dec-27 2.20	0.01	-	-	-	19.47	-0.02	-	6,000
Dec-27 3.00	0.08	-	-	-	18.14	-0.13	-	7,500
Dec-27 4.00	0.41	-	-	-	16.48	-0.46	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.60	0.86	-	-	-	23.59	1.00	-	5
Jun-25 4.00	0.47	-	-	-	22.28	0.96	-	10
Sep-25 4.20	0.40	-	-	-	22.86	0.71	-	10
Dec-25 3.00	1.35	-	-	-	29.18	0.95	-	5
Dec-25 4.50	0.19	-	-	-	19.30	0.44	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	21.61	-	-	300
Jun-25 4.10	0.01	-	-	-	20.64	-0.07	-	560
Jul-25 4.20	0.04	-	-	-	20.23	-0.20	-	650
Sep-25 3.80	0.03	-	-	-	24.26	-0.10	-	270
Sep-25 4.00	0.05	-	-	-	22.29	-0.17	-	10
Sep-25 4.10	0.07	-	-	-	21.31	-0.21	-	570
Sep-25 4.30	0.12	-	-	-	19.34	-0.33	-	1
Dec-25 3.60	0.05	-	-	-	23.42	-0.12	-	240
Dec-25 3.90	0.10	-	-	-	21.44	-0.22	-	300
Dec-25 4.00	0.12	-	-	-	20.78	-0.27	-	5
Dec-25 4.10	0.15	-	-	-	20.12	-0.32	-	590
Dec-25 5.00	0.67	-	-	-	15.48	-0.86	-	10
Dec-25 7.50	3.11	-	-	-	7.16	-0.99	-	5
Dec-25 8.50	4.10	-	-	-	3.83	-0.99	-	48
Dec-25 9.50	5.09	-	-	-	1.61	-0.99	-	50
Dec-25 10.00	5.59	-	-	-	1.61	-0.99	-	53
Dec-25 11.00	6.58	-	-	-	1.61	-0.99	-	52
Dec-25 12.00	7.57	-	-	-	1.61	-0.99	-	361
Dec-25 16.50	12.02	-	-	-	1.61	-0.99	-	38
Mar-26 4.10	0.17	-	-	-	18.70	-0.32	-	600
Mar-26 7.75	3.33	-	-	-	8.64	-0.99	-	750

	Previous Close	1.93		23/05/25
	UNICAJA Close	1.89		23/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	0.13	-	-	-	29.72	-0.73	-	20
Jul-25 2.00	0.15	0.14	0.14	0.14	29.75	-0.66	5	5
Dec-25 1.30	0.01	-	-	-	30.08	-0.05	-	8

	Previous Close	97.90		23/05/25
	VIDRALA Close	97.80		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	21.26	-	-	-	26.81	1.00	-	1
Jun-25 100.39	0.81	-	-	-	16.01	0.30	-	100
Jun-25 109.51	-	-	-	-	14.73	-	-	5
Sep-25 92.00	8.29	-	-	-	21.70	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.01	-	-	-	25.32	-0.01	-	5
Jun-25 91.27	0.29	-	-	-	20.81	-0.11	-	3
Dec-25 90.00	2.79	-	-	-	21.20	-0.27	-	5

	Previous Close	63.30		23/05/25
	VISCOFAN Close	63.80		23/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 60.04	4.03	-	-	-	18.16	0.90	-	5
Dec-25 64.95	3.13	-	-	-	17.96	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 47.44	-	-	-	-	22.63	-	-	1
Jun-25 48.42	-	-	-	-	22.13	-	-	152
Jun-25 56.16	-	-	-	-	18.12	-	-	1
Jun-25 58.10	0.02	-	-	-	17.12	-0.02	-	1
Jun-25 60.04	0.10	-	-	-	16.11	-0.08	-	1
Jul-25 55.11	0.05	-	-	-	19.78	-0.02	-	1
Jul-25 59.04	0.27	-	-	-	17.79	-0.12	-	3
Jul-25 62.98	1.13	-	-	-	15.80	-0.39	-	10
Sep-25 51.17	0.11	-	-	-	22.27	-0.03	-	1
Sep-25 53.14	0.19	-	-	-	21.34	-0.05	-	1
Sep-25 59.04	0.81	-	-	-	18.53	-0.20	-	1
Dec-25 53.14	0.47	-	-	-	18.68	-0.10	-	1
Dec-25 55.11	0.72	-	-	-	18.01	-0.15	-	1
Dec-25 59.04	1.55	-	-	-	16.68	-0.29	-	4
Dec-25 62.98	2.98	-	-	-	15.34	-0.48	-	3

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.