Boletin

DAILY BULLETIN 05/19/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,120	-	-	6,120	-
MINI IBEX-35	1,791	185	162	2,138	1.14
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	62	65,953	84,412	150,427	0.78
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	66,262	-	-	66,262
MINI IBEX-35	2,558	81,732	89,502	173,792
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,525	-	-	6,525
BONO 10	-	-	-	-
ACCIONES	1,611,285	1,362,015	3,640,603	6,613,903
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	14,064.50		19/05/25
	IBEX - 35 Close	14,099.00		19/05/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,094.0	14,147	14,162	14,011	6,119	66,169
18-Jul-25	14,004.0	13,944	13,944	13,944	1	3
15-Aug-25	14,024.0	-	-	-	-	-
19-Sep-25	14,037.0	-	-	-	-	-
19-Dec-25	13,966.0	-	-	-	-	90
20-Mar-26	13,957.0	-	-	-	-	-
19-Jun-26	13,797.0	-	-	-	-	-
18-Sep-26	13,723.0	-	-	-	-	-
18-Dec-26	13,640.0	-	-	-	-	-
19-Mar-27	13,635.0	-	-	-	-	-
18-Jun-27	13,486.0	-	-	-	-	-
17-Sep-27	13,419.0	-	-	-	-	-
17-Dec-27	13,350.0	-	-	-	-	-
16-Jun-28	13,223.0	-	-	-	-	-
15-Dec-28	13,090.0	-	-	-	-	-
15-Jun-29	12,976.0	-	-	-	-	-
21-Dec-29	12,863.0	-	-	-	-	-

	Previous Close	-		19/05/25
	MINI IBEX-35 Close	-		19/05/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	14,094.0	-	-	-	-	-
30-May-25	14,097.0	-	-	-	-	-
06-Jun-25	14,103.0	-	-	-	-	-
13-Jun-25	14,108.0	-	-	-	-	-
20-Jun-25	14,094.0	14,150	14,160	14,010	1,766	2,541
18-Jul-25	14,004.0	14,035	14,080	13,930	25	17
15-Aug-25	14,024.0	-	-	-	-	-
19-Sep-25	14,037.0	-	-	-	-	-
19-Dec-25	13,966.0	-	-	-	-	-
20-Mar-26	13,957.0	-	-	-	-	-
19-Jun-26	13,797.0	-	-	-	-	-
18-Sep-26	13,723.0	-	-	-	-	-
18-Dec-26	13,640.0	-	-	-	-	-
19-Mar-27	13,635.0	-	-	-	-	-
18-Jun-27	13,486.0	-	-	-	-	-
17-Sep-27	13,419.0	-	-	-	-	-
17-Dec-27	13,350.0	-	-	-	-	-
16-Jun-28	13,223.0	-	-	-	-	-
15-Dec-28	13,090.0	-	-	-	-	-
15-Jun-29	12,976.0	-	-	-	-	-
21-Dec-29	12,863.0	-	-	-	-	-

	Previous Close	-		19/05/25
	MICRO IBEX-35 Close	-		19/05/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,094.0	-	-	-	-	-
18-Jul-25	14,004.0	-	-	-	-	-

	Previous Close	1,221.50		19/05/25
	IBEX BANCOS Close	1,225.90		19/05/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,228.2	-	-	-	-	-
18-Jul-25	1,230.0	-	-	-	-	-
15-Aug-25	1,232.0	-	-	-	-	-
19-Sep-25	1,232.0	-	-	-	-	-
19-Dec-25	1,215.0	-	-	-	-	-
20-Mar-26	1,219.0	-	-	-	-	-
19-Jun-26	1,193.0	-	-	-	-	-
18-Sep-26	1,196.0	-	-	-	-	-
18-Dec-26	1,177.0	-	-	-	-	-
19-Mar-27	1,181.0	-	-	-	-	-
18-Jun-27	1,157.0	-	-	-	-	-
17-Sep-27	1,160.0	-	-	-	-	-
17-Dec-27	1,143.0	-	-	-	-	-
16-Jun-28	1,125.0	-	-	-	-	-
15-Dec-28	1,112.0	-	-	-	-	-
15-Jun-29	1,095.0	-	-	-	-	-
21-Dec-29	1,084.0	-	-	-	-	-

	Previous Close	1,627.00		19/05/25
	IBEX ENERGIA Close	1,627.00		19/05/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,629.5	-	-	-	-	-
18-Jul-25	1,585.0	-	-	-	-	-
15-Aug-25	1,586.0	-	-	-	-	-
19-Sep-25	1,588.0	-	-	-	-	-
19-Dec-25	1,591.0	-	-	-	-	-
20-Mar-26	1,569.0	-	-	-	-	-
19-Jun-26	1,572.0	-	-	-	-	-
18-Sep-26	1,529.0	-	-	-	-	-
18-Dec-26	1,532.0	-	-	-	-	-
19-Mar-27	1,512.0	-	-	-	-	-
18-Jun-27	1,515.0	-	-	-	-	-
17-Sep-27	1,475.0	-	-	-	-	-
17-Dec-27	1,478.0	-	-	-	-	-
16-Jun-28	1,464.0	-	-	-	-	-
15-Dec-28	1,428.0	-	-	-	-	-
15-Jun-29	1,415.0	-	-	-	-	-
21-Dec-29	1,383.0	-	-	-	-	-

	Previous Close	246.80		19/05/25
	IBEX - 35 Impacto DIV Close	246.80		19/05/25

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	543.0	-	-	-	-	5,725
18-Dec-26	550.0	-	-	-	-	600
17-Dec-27	545.0	-	-	-	-	50
15-Dec-28	537.0	-	-	-	-	150
21-Dec-29	523.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	134.90		19/05/25
	ACCIONA Close	132.40		19/05/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	132.65	-	-	-	-	9
18-Jul-25	127.60	-	-	-	-	-
15-Aug-25	127.80	-	-	-	-	-
19-Sep-25	128.02	-	-	-	-	-
19-Dec-25	128.59	-	-	-	-	-
20-Mar-26	129.13	-	-	-	-	-
19-Jun-26	129.64	-	-	-	-	-
18-Sep-26	125.06	-	-	-	-	-
18-Dec-26	125.60	-	-	-	-	-
19-Mar-27	126.16	-	-	-	-	-
18-Jun-27	126.75	-	-	-	-	-
17-Sep-27	122.16	-	-	-	-	-
17-Dec-27	122.79	-	-	-	-	-
16-Jun-28	124.10	-	-	-	-	-
15-Dec-28	120.14	-	-	-	-	-
15-Jun-29	121.57	-	-	-	-	-
21-Dec-29	117.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	132.65	-	-	-	-	-
18-Jul-25	127.60	-	-	-	-	-
15-Aug-25	127.80	-	-	-	-	-
19-Sep-25	128.02	-	-	-	-	-
19-Dec-25	128.59	-	-	-	-	-
20-Mar-26	129.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	132.40	-	-	-	-	-

	Previous Close	17.65		19/05/25
	ACCIONA ENERGIA Close	17.39		19/05/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.98	-	-	-	-	-
18-Jul-25	17.01	-	-	-	-	-
15-Aug-25	17.04	-	-	-	-	-
19-Sep-25	17.07	-	-	-	-	-
19-Dec-25	17.14	-	-	-	-	-
20-Mar-26	17.21	-	-	-	-	-
19-Jun-26	16.78	-	-	-	-	-
18-Sep-26	16.85	-	-	-	-	-
18-Dec-26	16.92	-	-	-	-	-
19-Mar-27	17.00	-	-	-	-	-
18-Jun-27	16.58	-	-	-	-	-
17-Sep-27	16.66	-	-	-	-	-
17-Dec-27	16.74	-	-	-	-	-
16-Jun-28	16.42	-	-	-	-	-
15-Dec-28	16.61	-	-	-	-	-
15-Jun-29	16.30	-	-	-	-	-
21-Dec-29	16.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.98	-	-	-	-	-
18-Jul-25	17.01	-	-	-	-	-
15-Aug-25	17.04	-	-	-	-	-
19-Sep-25	17.07	-	-	-	-	-
19-Dec-25	17.14	-	-	-	-	-
20-Mar-26	17.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.39	-	-	-	-	-

	Previous Close	10.65		19/05/25
	ACERINOX Close	10.75		19/05/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.77	-	-	-	-	28
18-Jul-25	10.48	-	-	-	-	-
15-Aug-25	10.49	-	-	-	-	-
19-Sep-25	10.51	-	-	-	-	-
19-Dec-25	10.56	-	-	-	-	-
20-Mar-26	10.27	-	-	-	-	-
19-Jun-26	10.31	-	-	-	-	-
18-Sep-26	10.02	-	-	-	-	-
18-Dec-26	10.07	-	-	-	-	-
19-Mar-27	9.77	-	-	-	-	-
18-Jun-27	9.82	-	-	-	-	-
17-Sep-27	9.52	-	-	-	-	-
17-Dec-27	9.57	-	-	-	-	-
16-Jun-28	9.32	-	-	-	-	-
15-Dec-28	9.08	-	-	-	-	-
15-Jun-29	8.82	-	-	-	-	-
21-Dec-29	8.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.77	-	-	-	-	-
18-Jul-25	10.48	-	-	-	-	-
15-Aug-25	10.49	-	-	-	-	-
19-Sep-25	10.51	-	-	-	-	-
19-Dec-25	10.56	-	-	-	-	-
20-Mar-26	10.27	-	-	-	-	-

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

	Previous Close	59.00		19/05/25
	ACS Close	59.60		19/05/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	59.71	-	-	-	-	121
18-Jul-25	58.13	-	-	-	-	-
15-Aug-25	58.22	-	-	-	-	-
19-Sep-25	58.32	-	-	-	-	-
19-Dec-25	58.58	-	-	-	-	-
20-Mar-26	58.35	-	-	-	-	-
19-Jun-26	58.58	-	-	-	-	-
18-Sep-26	57.12	-	-	-	-	-
18-Dec-26	57.36	-	-	-	-	-
19-Mar-27	57.15	-	-	-	-	-
18-Jun-27	57.42	-	-	-	-	-
17-Sep-27	55.98	-	-	-	-	-
17-Dec-27	56.26	-	-	-	-	-
16-Jun-28	56.39	-	-	-	-	-
15-Dec-28	55.48	-	-	-	-	-
15-Jun-29	55.66	-	-	-	-	-
21-Dec-29	54.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	59.71	-	-	-	-	-
18-Jul-25	58.13	-	-	-	-	-
15-Aug-25	58.22	-	-	-	-	-
19-Sep-25	58.32	-	-	-	-	-
19-Dec-25	58.58	-	-	-	-	-
20-Mar-26	58.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.60	-	-	-	-	-

	Previous Close	235.40		19/05/25
	AENA Close	237.00		19/05/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	237.45	-	-	-	-	415
18-Jul-25	237.81	-	-	-	-	-
15-Aug-25	238.19	-	-	-	-	-
19-Sep-25	238.60	-	-	-	-	-
19-Dec-25	239.66	-	-	-	-	-
20-Mar-26	240.66	-	-	-	-	-
19-Jun-26	230.99	-	-	-	-	-
18-Sep-26	231.95	-	-	-	-	-
18-Dec-26	232.94	-	-	-	-	-
19-Mar-27	233.98	-	-	-	-	-
18-Jun-27	223.94	-	-	-	-	-
17-Sep-27	225.06	-	-	-	-	-
17-Dec-27	226.21	-	-	-	-	-
16-Jun-28	217.30	-	-	-	-	-
15-Dec-28	219.76	-	-	-	-	-
15-Jun-29	210.73	-	-	-	-	-
21-Dec-29	213.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	237.45	-	-	-	-	-
18-Jul-25	237.81	-	-	-	-	-
15-Aug-25	238.19	-	-	-	-	-
19-Sep-25	238.60	-	-	-	-	-
19-Dec-25	239.66	-	-	-	-	-
20-Mar-26	240.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	237.00	-	-	-	-	-

	Previous Close	10.18		19/05/25
	ALMIRALL Close	9.99		19/05/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.01	-	-	-	-	-
18-Jul-25	10.02	-	-	-	-	-
15-Aug-25	10.04	-	-	-	-	-
19-Sep-25	10.06	-	-	-	-	-
19-Dec-25	10.10	-	-	-	-	-
20-Mar-26	10.14	-	-	-	-	-
19-Jun-26	10.00	-	-	-	-	-
18-Sep-26	10.04	-	-	-	-	-
18-Dec-26	10.09	-	-	-	-	-
19-Mar-27	10.13	-	-	-	-	-
18-Jun-27	9.98	-	-	-	-	-
17-Sep-27	10.03	-	-	-	-	-
17-Dec-27	10.08	-	-	-	-	-
16-Jun-28	9.99	-	-	-	-	-
15-Dec-28	10.10	-	-	-	-	-
15-Jun-29	10.01	-	-	-	-	-
21-Dec-29	10.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.01	-	-	-	-	-
18-Jul-25	10.02	-	-	-	-	-
15-Aug-25	10.04	-	-	-	-	-
19-Sep-25	10.06	-	-	-	-	-
19-Dec-25	10.10	-	-	-	-	-
20-Mar-26	10.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.99	-	-	-	-	-

	Previous Close	72.38		19/05/25
	AMADEUS Close	72.62		19/05/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	72.76	-	-	-	-	6
18-Jul-25	71.98	-	-	-	-	-
15-Aug-25	72.09	-	-	-	-	-
19-Sep-25	72.22	-	-	-	-	-
19-Dec-25	72.54	-	-	-	-	-
20-Mar-26	72.27	-	-	-	-	-
19-Jun-26	72.56	-	-	-	-	-
18-Sep-26	71.88	-	-	-	-	-
18-Dec-26	72.19	-	-	-	-	-
19-Mar-27	71.91	-	-	-	-	-
18-Jun-27	72.25	-	-	-	-	-
17-Sep-27	71.50	-	-	-	-	-
17-Dec-27	71.87	-	-	-	-	-
16-Jun-28	71.97	-	-	-	-	-
15-Dec-28	71.54	-	-	-	-	-
15-Jun-29	71.65	-	-	-	-	-
21-Dec-29	71.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	72.76	-	-	-	-	-
18-Jul-25	71.98	-	-	-	-	-
15-Aug-25	72.09	-	-	-	-	-
19-Sep-25	72.22	-	-	-	-	-
19-Dec-25	72.54	-	-	-	-	-
20-Mar-26	72.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.62	-	-	-	-	-

	Previous Close	27.35		19/05/25
	ARCELORMITTAL Close	27.54		19/05/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.59	-	-	-	-	105
18-Jul-25	27.63	-	-	-	-	-
15-Aug-25	27.68	-	-	-	-	-
19-Sep-25	27.73	-	-	-	-	-
19-Dec-25	27.62	-	-	-	-	-
20-Mar-26	27.74	-	-	-	-	-
19-Jun-26	27.64	-	-	-	-	-
18-Sep-26	27.76	-	-	-	-	-
18-Dec-26	27.67	-	-	-	-	-
19-Mar-27	27.79	-	-	-	-	-
18-Jun-27	27.71	-	-	-	-	-
17-Sep-27	27.85	-	-	-	-	-
17-Dec-27	27.78	-	-	-	-	-
16-Jun-28	27.86	-	-	-	-	-
15-Dec-28	27.96	-	-	-	-	-
15-Jun-29	28.07	-	-	-	-	-
21-Dec-29	28.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.59	-	-	-	-	-
18-Jul-25	27.63	-	-	-	-	-
15-Aug-25	27.68	-	-	-	-	-
19-Sep-25	27.73	-	-	-	-	-
19-Dec-25	27.62	-	-	-	-	-
20-Mar-26	27.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.54	-	-	-	-	-

	Previous Close	6.06		19/05/25
	ATRESMEDIA Close	6.11		19/05/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.65	-	-	-	-	-
18-Jul-25	5.66	-	-	-	-	-
15-Aug-25	5.67	-	-	-	-	-
19-Sep-25	5.68	-	-	-	-	-
19-Dec-25	5.52	-	-	-	-	-
20-Mar-26	5.55	-	-	-	-	-
19-Jun-26	5.33	-	-	-	-	-
18-Sep-26	5.35	-	-	-	-	-
18-Dec-26	5.19	-	-	-	-	-
19-Mar-27	5.22	-	-	-	-	-
18-Jun-27	4.98	-	-	-	-	-
17-Sep-27	5.01	-	-	-	-	-
17-Dec-27	4.85	-	-	-	-	-
16-Jun-28	4.63	-	-	-	-	-
15-Dec-28	4.51	-	-	-	-	-
15-Jun-29	4.56	-	-	-	-	-
21-Dec-29	4.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.65	-	-	-	-	-
18-Jul-25	5.66	-	-	-	-	-
15-Aug-25	5.67	-	-	-	-	-
19-Sep-25	5.68	-	-	-	-	-
19-Dec-25	5.52	-	-	-	-	-
20-Mar-26	5.55	-	-	-	-	-

	Previous Close	1.53		19/05/25
	AUDAX RENOV Close	1.55		19/05/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.55	-	-	-	-	-

	Previous Close	48.15		19/05/25
	AUXIL. FF.CC Close	47.25		19/05/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.25	-	-	-	-	-

	Previous Close	2.73		19/05/25
	B.SABADELL Close	2.77		19/05/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.78	-	-	-	-	151
18-Jul-25	2.78	-	-	-	-	-
15-Aug-25	2.78	-	-	-	-	-
19-Sep-25	2.72	-	-	-	-	-
19-Dec-25	2.73	-	-	-	-	-
20-Mar-26	2.67	-	-	-	-	-
19-Jun-26	2.61	-	-	-	-	-
18-Sep-26	2.55	-	-	-	-	-
18-Dec-26	2.57	-	-	-	-	-
19-Mar-27	2.51	-	-	-	-	-
18-Jun-27	2.45	-	-	-	-	-
17-Sep-27	2.39	-	-	-	-	-
17-Dec-27	2.40	-	-	-	-	-
16-Jun-28	2.28	-	-	-	-	-
15-Dec-28	2.24	-	-	-	-	-
15-Jun-29	2.12	-	-	-	-	-
21-Dec-29	2.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.78	-	-	-	-	-
18-Jul-25	2.78	-	-	-	-	-
15-Aug-25	2.78	-	-	-	-	-
19-Sep-25	2.72	-	-	-	-	-
19-Dec-25	2.73	-	-	-	-	-
20-Mar-26	2.67	-	-	-	-	-

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

	Previous Close	11.39		19/05/25
	BANKINTER Close	11.47		19/05/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.49	11.46	11.46	11.46	5	149
18-Jul-25	11.39	-	-	-	-	-
15-Aug-25	11.41	-	-	-	-	-
19-Sep-25	11.43	-	-	-	-	30
19-Dec-25	11.18	-	-	-	-	-
20-Mar-26	11.23	-	-	-	-	-
19-Jun-26	11.15	-	-	-	-	-
18-Sep-26	11.08	-	-	-	-	-
18-Dec-26	10.82	-	-	-	-	-
19-Mar-27	10.87	-	-	-	-	-
18-Jun-27	10.79	-	-	-	-	-
17-Sep-27	10.73	-	-	-	-	-
17-Dec-27	10.48	-	-	-	-	-
16-Jun-28	10.46	-	-	-	-	-
15-Dec-28	10.14	-	-	-	-	-
15-Jun-29	10.12	-	-	-	-	-
21-Dec-29	9.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.49	-	-	-	-	-
18-Jul-25	11.39	-	-	-	-	-
15-Aug-25	11.41	-	-	-	-	-
19-Sep-25	11.43	-	-	-	-	-
19-Dec-25	11.18	-	-	-	-	-
20-Mar-26	11.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.47	-	-	-	-	-

	Previous Close	13.40		19/05/25
	BBVA Close	13.47		19/05/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	13.47	-	-	-	-	-
30-May-25	13.47	-	-	-	-	-
06-Jun-25	13.48	-	-	-	-	-
13-Jun-25	13.49	-	-	-	-	-
20-Jun-25	13.49	13.45	13.45	13.45	1	19,753
18-Jul-25	13.51	-	-	-	-	-
15-Aug-25	13.53	-	-	-	-	-
19-Sep-25	13.56	-	-	-	-	130
19-Dec-25	13.32	-	-	-	-	12,500
20-Mar-26	13.37	-	-	-	-	-
19-Jun-26	13.04	-	-	-	-	-
18-Sep-26	13.10	-	-	-	-	-
18-Dec-26	12.87	-	-	-	-	-
19-Mar-27	12.92	-	-	-	-	-
18-Jun-27	12.64	-	-	-	-	-
17-Sep-27	12.70	-	-	-	-	-
17-Dec-27	12.51	-	-	-	-	-
16-Jun-28	12.27	-	-	-	-	-
15-Dec-28	12.14	-	-	-	-	-
15-Jun-29	11.90	-	-	-	-	-
21-Dec-29	11.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.49	-	-	-	-	-
18-Jul-25	13.51	-	-	-	-	-
15-Aug-25	13.53	-	-	-	-	-
19-Sep-25	13.56	-	-	-	-	-
19-Dec-25	13.32	-	-	-	-	-
20-Mar-26	13.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.47	-	-	-	-	-

	Previous Close	7.50		19/05/25
	CAIXABANK Close	7.47		19/05/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.49	7.54	7.54	7.54	10	340
18-Jul-25	7.50	-	-	-	-	-
15-Aug-25	7.51	-	-	-	-	-
19-Sep-25	7.52	-	-	-	-	20
19-Dec-25	7.41	-	-	-	-	-
20-Mar-26	7.44	-	-	-	-	-
19-Jun-26	7.20	-	-	-	-	-
18-Sep-26	7.23	-	-	-	-	-
18-Dec-26	7.12	-	-	-	-	-
19-Mar-27	7.15	-	-	-	-	-
18-Jun-27	6.93	-	-	-	-	-
17-Sep-27	6.96	-	-	-	-	-
17-Dec-27	6.86	-	-	-	-	-
16-Jun-28	6.74	-	-	-	-	-
15-Dec-28	6.62	-	-	-	-	-
15-Jun-29	6.50	-	-	-	-	-
21-Dec-29	6.39	-	-	-	-	-

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	7.47	-	-	-	-	-

	Previous Close	33.31		19/05/25
	CELLNEX Close	33.27		19/05/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.32	-	-	-	-	330
18-Jul-25	33.37	-	-	-	-	-
15-Aug-25	33.42	-	-	-	-	-
19-Sep-25	33.48	-	-	-	-	-
19-Dec-25	33.58	-	-	-	-	-
20-Mar-26	33.72	-	-	-	-	-
19-Jun-26	33.50	-	-	-	-	-
18-Sep-26	33.64	-	-	-	-	-
18-Dec-26	33.42	-	-	-	-	-
19-Mar-27	33.57	-	-	-	-	-
18-Jun-27	33.35	-	-	-	-	-
17-Sep-27	33.51	-	-	-	-	-
17-Dec-27	33.30	-	-	-	-	-
16-Jun-28	33.24	-	-	-	-	-
15-Dec-28	33.20	-	-	-	-	-
15-Jun-29	33.15	-	-	-	-	-
21-Dec-29	33.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.32	-	-	-	-	-
18-Jul-25	33.37	-	-	-	-	-
15-Aug-25	33.42	-	-	-	-	-
19-Sep-25	33.48	-	-	-	-	-
19-Dec-25	33.58	-	-	-	-	-
20-Mar-26	33.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.27	-	-	-	-	-

	Previous Close	24.20		19/05/25
	CIE AUTOMOTIVE Close	24.55		19/05/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.60	-	-	-	-	-
19-Sep-25	24.25	-	-	-	-	260
19-Dec-25	24.36	-	-	-	-	-
20-Mar-26	23.91	-	-	-	-	-
19-Jun-26	24.01	-	-	-	-	-
18-Sep-26	23.55	-	-	-	-	-
18-Dec-26	23.65	-	-	-	-	-
19-Mar-27	23.19	-	-	-	-	-
18-Jun-27	23.30	-	-	-	-	-
17-Sep-27	22.84	-	-	-	-	-
17-Dec-27	22.96	-	-	-	-	-
16-Jun-28	22.60	-	-	-	-	-
15-Dec-28	22.25	-	-	-	-	-
15-Jun-29	21.88	-	-	-	-	-
21-Dec-29	21.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.60	-	-	-	-	-
19-Sep-25	24.25	-	-	-	-	-
19-Dec-25	24.36	-	-	-	-	-
20-Mar-26	23.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.55	-	-	-	-	-

	Previous Close	5.97		19/05/25
	COLONIAL Close	5.93		19/05/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.64	-	-	-	-	-
18-Jul-25	5.65	-	-	-	-	-
15-Aug-25	5.66	-	-	-	-	-
19-Sep-25	5.67	-	-	-	-	-
19-Dec-25	5.69	-	-	-	-	-
20-Mar-26	5.72	-	-	-	-	-
19-Jun-26	5.43	-	-	-	-	-
18-Sep-26	5.45	-	-	-	-	-
18-Dec-26	5.48	-	-	-	-	-
19-Mar-27	5.50	-	-	-	-	-
18-Jun-27	5.53	-	-	-	-	-
17-Sep-27	5.21	-	-	-	-	-
17-Dec-27	5.24	-	-	-	-	-
16-Jun-28	5.30	-	-	-	-	-
15-Dec-28	5.01	-	-	-	-	-
15-Jun-29	5.07	-	-	-	-	-
21-Dec-29	4.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.64	-	-	-	-	-
18-Jul-25	5.65	-	-	-	-	-
15-Aug-25	5.66	-	-	-	-	-
19-Sep-25	5.67	-	-	-	-	-
19-Dec-25	5.69	-	-	-	-	-
20-Mar-26	5.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.93	-	-	-	-	-

	Previous Close	0.27		19/05/25
	D. FELGUERA Close	0.27		19/05/25

FUTURES D. FELGUERA

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

	Previous Close	17.12		19/05/25
	EBRO FOODS Close	17.34		19/05/25

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	17.20	-	-	-	-	-
19-Sep-25	17.23	-	-	-	-	-
19-Dec-25	17.07	-	-	-	-	-
20-Mar-26	17.14	-	-	-	-	-
19-Jun-26	17.02	-	-	-	-	-
18-Sep-26	16.90	-	-	-	-	-
18-Dec-26	16.78	-	-	-	-	-
19-Mar-27	16.86	-	-	-	-	-
18-Jun-27	16.73	-	-	-	-	-
17-Sep-27	16.62	-	-	-	-	-
17-Dec-27	16.50	-	-	-	-	-
16-Jun-28	16.48	-	-	-	-	-
15-Dec-28	16.26	-	-	-	-	-
15-Jun-29	16.25	-	-	-	-	-
21-Dec-29	16.05	-	-	-	-	-

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	17.20	-	-	-	-	-
19-Sep-25	17.23	-	-	-	-	-
19-Dec-25	17.07	-	-	-	-	-
20-Mar-26	17.14	-	-	-	-	-

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

	Previous Close	13.45		19/05/25
	ENAGAS Close	13.49		19/05/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.52	-	-	-	-	20
18-Jul-25	12.94	-	-	-	-	-
15-Aug-25	12.96	-	-	-	-	-
19-Sep-25	12.98	-	-	-	-	4
19-Dec-25	12.64	-	-	-	-	-
20-Mar-26	12.69	-	-	-	-	-
19-Jun-26	12.74	-	-	-	-	-
18-Sep-26	12.19	-	-	-	-	-
18-Dec-26	11.84	-	-	-	-	-
19-Mar-27	11.89	-	-	-	-	-
18-Jun-27	11.95	-	-	-	-	-
17-Sep-27	11.41	-	-	-	-	-
17-Dec-27	11.05	-	-	-	-	-
16-Jun-28	11.17	-	-	-	-	-
15-Dec-28	10.00	-	-	-	-	-
15-Jun-29	10.12	-	-	-	-	-
21-Dec-29	9.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.52	-	-	-	-	-
18-Jul-25	12.94	-	-	-	-	-
15-Aug-25	12.96	-	-	-	-	-
19-Sep-25	12.98	-	-	-	-	-
19-Dec-25	12.64	-	-	-	-	-
20-Mar-26	12.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.49	-	-	-	-	-

	Previous Close	2.92		19/05/25
	ENCE Close	2.96		19/05/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.96	-	-	-	-	-
18-Jul-25	2.97	-	-	-	-	-
15-Aug-25	2.92	-	-	-	-	-
19-Sep-25	2.93	-	-	-	-	-
19-Dec-25	2.89	-	-	-	-	-
20-Mar-26	2.90	-	-	-	-	-
19-Jun-26	2.91	-	-	-	-	-
18-Sep-26	2.87	-	-	-	-	-
18-Dec-26	2.82	-	-	-	-	-
19-Mar-27	2.84	-	-	-	-	-
18-Jun-27	2.85	-	-	-	-	-
17-Sep-27	2.77	-	-	-	-	-
17-Dec-27	2.70	-	-	-	-	-
16-Jun-28	2.73	-	-	-	-	-
15-Dec-28	2.58	-	-	-	-	-
15-Jun-29	2.61	-	-	-	-	-
21-Dec-29	2.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.96	-	-	-	-	-
18-Jul-25	2.97	-	-	-	-	-
15-Aug-25	2.92	-	-	-	-	-
19-Sep-25	2.93	-	-	-	-	-
19-Dec-25	2.89	-	-	-	-	-
20-Mar-26	2.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.96	-	-	-	-	-

	Previous Close	26.50		19/05/25
	ENDESA Close	26.51		19/05/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.56	-	-	-	-	100
18-Jul-25	25.78	-	-	-	-	-
15-Aug-25	25.82	-	-	-	-	-
19-Sep-25	25.87	-	-	-	-	5
19-Dec-25	25.98	-	-	-	-	5,000
20-Mar-26	25.57	-	-	-	-	-
19-Jun-26	25.67	-	-	-	-	-
18-Sep-26	24.94	-	-	-	-	-
18-Dec-26	25.05	-	-	-	-	-
19-Mar-27	24.62	-	-	-	-	-
18-Jun-27	24.74	-	-	-	-	-
17-Sep-27	23.99	-	-	-	-	-
17-Dec-27	24.12	-	-	-	-	-
16-Jun-28	23.81	-	-	-	-	-
15-Dec-28	23.19	-	-	-	-	-
15-Jun-29	22.88	-	-	-	-	-
21-Dec-29	22.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.56	-	-	-	-	-
18-Jul-25	25.78	-	-	-	-	-
15-Aug-25	25.82	-	-	-	-	-
19-Sep-25	25.87	-	-	-	-	-
19-Dec-25	25.98	-	-	-	-	-
20-Mar-26	25.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.51	-	-	-	-	-

	Previous Close	4.26		19/05/25
	FAES Close	4.24		19/05/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.24	-	-	-	-	-

	Previous Close	11.48		19/05/25
	FCC Close	12.36		19/05/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.38	-	-	-	-	-
18-Jul-25	11.90	-	-	-	-	-
15-Aug-25	11.92	-	-	-	-	-
19-Sep-25	11.94	-	-	-	-	-
19-Dec-25	11.99	-	-	-	-	-
20-Mar-26	12.04	-	-	-	-	-
19-Jun-26	12.09	-	-	-	-	-
18-Sep-26	11.45	-	-	-	-	-
18-Dec-26	11.50	-	-	-	-	-
19-Mar-27	11.55	-	-	-	-	-
18-Jun-27	11.60	-	-	-	-	-
17-Sep-27	10.95	-	-	-	-	-
17-Dec-27	11.01	-	-	-	-	-
16-Jun-28	11.12	-	-	-	-	-
15-Dec-28	10.51	-	-	-	-	-
15-Jun-29	10.64	-	-	-	-	-
21-Dec-29	10.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.38	-	-	-	-	-
18-Jul-25	11.90	-	-	-	-	-
15-Aug-25	11.92	-	-	-	-	-
19-Sep-25	11.94	-	-	-	-	-
19-Dec-25	11.99	-	-	-	-	-
20-Mar-26	12.04	-	-	-	-	-

	Previous Close	14.69		19/05/25
	FCC INM Close	15.55		19/05/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.98	-	-	-	-	-
20-Mar-26	15.11	-	-	-	-	-

	Previous Close	45.09		19/05/25
	FERROVIAL Close	45.45		19/05/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	45.28	44.87	44.87	44.87	15	75
18-Jul-25	45.35	-	-	-	-	-
15-Aug-25	45.42	-	-	-	-	-
19-Sep-25	45.50	-	-	-	-	-
19-Dec-25	45.31	-	-	-	-	-
20-Mar-26	45.50	-	-	-	-	-
19-Jun-26	45.42	-	-	-	-	-
18-Sep-26	45.61	-	-	-	-	-
18-Dec-26	45.40	-	-	-	-	-
19-Mar-27	45.61	-	-	-	-	-
18-Jun-27	45.55	-	-	-	-	-
17-Sep-27	45.78	-	-	-	-	-
17-Dec-27	45.60	-	-	-	-	-
16-Jun-28	46.09	-	-	-	-	-
15-Dec-28	45.93	-	-	-	-	-
15-Jun-29	46.46	-	-	-	-	-
21-Dec-29	46.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	45.28	-	-	-	-	-
18-Jul-25	45.35	-	-	-	-	-
15-Aug-25	45.42	-	-	-	-	-
19-Sep-25	45.50	-	-	-	-	-
19-Dec-25	45.31	-	-	-	-	-
20-Mar-26	45.50	-	-	-	-	-
31-Dec-99	45.45	-	-	-	-	-

	Previous Close	21.68		19/05/25
	FLUIDRA Close	21.74		19/05/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.78	-	-	-	-	-
18-Jul-25	21.51	-	-	-	-	-
15-Aug-25	21.55	-	-	-	-	-
19-Sep-25	21.59	-	-	-	-	-
19-Dec-25	21.38	-	-	-	-	-
20-Mar-26	21.47	-	-	-	-	-
19-Jun-26	21.56	-	-	-	-	-
18-Sep-26	21.31	-	-	-	-	-
18-Dec-26	21.07	-	-	-	-	-
19-Mar-27	21.17	-	-	-	-	-
18-Jun-27	21.27	-	-	-	-	-
17-Sep-27	21.01	-	-	-	-	-
17-Dec-27	20.76	-	-	-	-	-
16-Jun-28	20.98	-	-	-	-	-
15-Dec-28	20.45	-	-	-	-	-
15-Jun-29	20.69	-	-	-	-	-
21-Dec-29	20.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.78	-	-	-	-	-
18-Jul-25	21.51	-	-	-	-	-
15-Aug-25	21.55	-	-	-	-	-
19-Sep-25	21.59	-	-	-	-	-
19-Dec-25	21.38	-	-	-	-	-
20-Mar-26	21.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.74	-	-	-	-	-

	Previous Close	49.00		19/05/25
	G.CATALANA O Close	49.00		19/05/25

FUTURES G.CATALANA O

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

	Previous Close	2.82		19/05/25
	GESTAMP Close	2.88		19/05/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.88	-	-	-	-	-

	Previous Close	53.30		19/05/25
	GRENERGY Close	53.40		19/05/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.40	-	-	-	-	-

	Previous Close	9.00		19/05/25
	GRIFOLS Close	9.16		19/05/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.18	9.01	9.01	9.01	3	78
18-Jul-25	9.19	-	-	-	-	-
15-Aug-25	9.21	-	-	-	-	-
19-Sep-25	9.22	-	-	-	-	-
19-Dec-25	9.26	-	-	-	-	-
20-Mar-26	9.30	-	-	-	-	-
19-Jun-26	9.34	-	-	-	-	-
18-Sep-26	9.38	-	-	-	-	-
18-Dec-26	9.32	-	-	-	-	-
19-Mar-27	9.36	-	-	-	-	-
18-Jun-27	9.30	-	-	-	-	-
17-Sep-27	9.35	-	-	-	-	-
17-Dec-27	9.40	-	-	-	-	-
16-Jun-28	9.29	-	-	-	-	-
15-Dec-28	9.40	-	-	-	-	-
15-Jun-29	9.31	-	-	-	-	-
21-Dec-29	9.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.18	-	-	-	-	-
18-Jul-25	9.19	-	-	-	-	-
15-Aug-25	9.21	-	-	-	-	-
19-Sep-25	9.22	-	-	-	-	-
19-Dec-25	9.26	-	-	-	-	-
20-Mar-26	9.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.16	-	-	-	-	-

	Previous Close	6.96		19/05/25
	GRIFOLS B Close	7.07		19/05/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.07	-	-	-	-	-

	Previous Close	3.85		19/05/25
	IAG Close	3.93		19/05/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.94	-	-	-	-	270
18-Jul-25	3.89	-	-	-	-	-
15-Aug-25	3.89	-	-	-	-	-
19-Sep-25	3.87	-	-	-	-	6
19-Dec-25	3.88	-	-	-	-	-
20-Mar-26	3.90	-	-	-	-	-
19-Jun-26	3.92	-	-	-	-	-
18-Sep-26	3.82	-	-	-	-	-
18-Dec-26	3.84	-	-	-	-	-
19-Mar-27	3.86	-	-	-	-	-
18-Jun-27	3.88	-	-	-	-	-
17-Sep-27	3.77	-	-	-	-	-
17-Dec-27	3.79	-	-	-	-	-
16-Jun-28	3.83	-	-	-	-	-
15-Dec-28	3.73	-	-	-	-	-
15-Jun-29	3.77	-	-	-	-	-
21-Dec-29	3.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.94	-	-	-	-	-
18-Jul-25	3.89	-	-	-	-	-
15-Aug-25	3.89	-	-	-	-	-
19-Sep-25	3.87	-	-	-	-	-
19-Dec-25	3.88	-	-	-	-	-
20-Mar-26	3.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.93	-	-	-	-	-

	Previous Close	15.77		19/05/25
	IBERDROLA Close	15.82		19/05/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	15.82	-	-	-	-	-
30-May-25	15.83	-	-	-	-	-
06-Jun-25	15.84	-	-	-	-	-
13-Jun-25	15.84	-	-	-	-	-
20-Jun-25	15.85	15.77	15.77	15.77	1	4,455
18-Jul-25	15.47	-	-	-	-	-
15-Aug-25	15.49	-	-	-	-	-
19-Sep-25	15.52	-	-	-	-	-
19-Dec-25	15.59	-	-	-	-	-
20-Mar-26	15.43	-	-	-	-	-
19-Jun-26	15.49	-	-	-	-	-
18-Sep-26	15.13	-	-	-	-	-
18-Dec-26	15.19	-	-	-	-	-
19-Mar-27	15.04	-	-	-	-	-
18-Jun-27	15.11	-	-	-	-	-
17-Sep-27	14.77	-	-	-	-	-
17-Dec-27	14.84	-	-	-	-	-
16-Jun-28	14.79	-	-	-	-	-
15-Dec-28	14.57	-	-	-	-	-
15-Jun-29	14.54	-	-	-	-	-
21-Dec-29	14.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	15.85	-	-	-	-	-
18-Jul-25	15.47	-	-	-	-	-
15-Aug-25	15.49	-	-	-	-	-
19-Sep-25	15.52	-	-	-	-	-
19-Dec-25	15.59	-	-	-	-	-
20-Mar-26	15.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.82	-	-	-	-	-

	Previous Close	49.03		19/05/25
	INDITEX Close	48.50		19/05/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	48.51	-	-	-	-	-
30-May-25	48.53	-	-	-	-	-
06-Jun-25	48.55	-	-	-	-	-
13-Jun-25	48.57	-	-	-	-	-
20-Jun-25	48.59	48.57	48.57	48.57	1	2,875
18-Jul-25	48.67	-	-	-	-	-
15-Aug-25	48.74	-	-	-	-	-
19-Sep-25	48.83	-	-	-	-	-
19-Dec-25	48.75	-	-	-	-	-
20-Mar-26	48.96	-	-	-	-	-
19-Jun-26	48.36	-	-	-	-	-
18-Sep-26	48.56	-	-	-	-	-
18-Dec-26	48.49	-	-	-	-	-
19-Mar-27	48.70	-	-	-	-	-
18-Jun-27	48.14	-	-	-	-	-
17-Sep-27	48.38	-	-	-	-	-
17-Dec-27	48.34	-	-	-	-	-
16-Jun-28	48.11	-	-	-	-	-
15-Dec-28	48.38	-	-	-	-	-
15-Jun-29	48.21	-	-	-	-	-
21-Dec-29	48.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	48.59	-	-	-	-	-
18-Jul-25	48.67	-	-	-	-	-
15-Aug-25	48.74	-	-	-	-	-
19-Sep-25	48.83	-	-	-	-	-
19-Dec-25	48.75	-	-	-	-	-
20-Mar-26	48.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.50	-	-	-	-	-

	Previous Close	31.20		19/05/25
	INDRA Close	31.78		19/05/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	31.84	-	-	-	-	109
18-Jul-25	31.64	-	-	-	-	-
15-Aug-25	31.69	-	-	-	-	-
19-Sep-25	31.74	-	-	-	-	-
19-Dec-25	31.88	-	-	-	-	-
20-Mar-26	32.02	-	-	-	-	-
19-Jun-26	32.15	-	-	-	-	-
18-Sep-26	32.03	-	-	-	-	-
18-Dec-26	32.17	-	-	-	-	-
19-Mar-27	32.31	-	-	-	-	-
18-Jun-27	32.46	-	-	-	-	-
17-Sep-27	32.26	-	-	-	-	-
17-Dec-27	32.42	-	-	-	-	-
16-Jun-28	32.77	-	-	-	-	-
15-Dec-28	32.75	-	-	-	-	-
15-Jun-29	33.14	-	-	-	-	-
21-Dec-29	33.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	31.84	-	-	-	-	-
18-Jul-25	31.64	-	-	-	-	-
15-Aug-25	31.69	-	-	-	-	-
19-Sep-25	31.74	-	-	-	-	-
19-Dec-25	31.88	-	-	-	-	-
20-Mar-26	32.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.78	-	-	-	-	-

	Previous Close	52.75		19/05/25
	LABORAT. ROVI Close	51.95		19/05/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	52.05	-	-	-	-	-
18-Jul-25	51.19	-	-	-	-	-
15-Aug-25	51.27	-	-	-	-	-
19-Sep-25	51.36	-	-	-	-	-
19-Dec-25	51.59	-	-	-	-	-
20-Mar-26	51.81	-	-	-	-	-
19-Jun-26	52.01	-	-	-	-	-
18-Sep-26	51.03	-	-	-	-	-
18-Dec-26	51.24	-	-	-	-	-
19-Mar-27	51.47	-	-	-	-	-
18-Jun-27	51.71	-	-	-	-	-
17-Sep-27	50.46	-	-	-	-	-
17-Dec-27	50.72	-	-	-	-	-
16-Jun-28	51.26	-	-	-	-	-
15-Dec-28	50.22	-	-	-	-	-
15-Jun-29	50.81	-	-	-	-	-
21-Dec-29	49.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	52.05	-	-	-	-	-
18-Jul-25	51.19	-	-	-	-	-
15-Aug-25	51.27	-	-	-	-	-
19-Sep-25	51.36	-	-	-	-	-
19-Dec-25	51.59	-	-	-	-	-
20-Mar-26	51.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.95	-	-	-	-	-

	Previous Close	1.27		19/05/25
	LINEA DIRECTA Close	1.26		19/05/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.26	-	-	-	-	-

	Previous Close	28.62		19/05/25
	LOGISTA Close	28.78		19/05/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.78	-	-	-	-	-

	Previous Close	3.49		19/05/25
	MAPFRE Close	3.47		19/05/25

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	3.29	-	-	-	-	-
18-Dec-26	3.23	-	-	-	-	-
19-Mar-27	3.24	-	-	-	-	-
18-Jun-27	3.13	-	-	-	-	-
17-Sep-27	3.15	-	-	-	-	-
17-Dec-27	3.09	-	-	-	-	-
16-Jun-28	3.02	-	-	-	-	-
15-Dec-28	2.98	-	-	-	-	-
15-Jun-29	2.91	-	-	-	-	-
21-Dec-29	2.87	-	-	-	-	-

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	6.59		19/05/25
	MELIA HOTELS Close	6.62		19/05/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.63	-	-	-	-	-
18-Jul-25	6.50	-	-	-	-	-
15-Aug-25	6.51	-	-	-	-	-
19-Sep-25	6.52	-	-	-	-	-
19-Dec-25	6.55	-	-	-	-	-
20-Mar-26	6.58	-	-	-	-	-
19-Jun-26	6.61	-	-	-	-	-
18-Sep-26	6.45	-	-	-	-	-
18-Dec-26	6.48	-	-	-	-	-
19-Mar-27	6.51	-	-	-	-	-
18-Jun-27	6.54	-	-	-	-	-
17-Sep-27	6.38	-	-	-	-	-
17-Dec-27	6.41	-	-	-	-	-
16-Jun-28	6.48	-	-	-	-	-
15-Dec-28	6.35	-	-	-	-	-
15-Jun-29	6.43	-	-	-	-	-
21-Dec-29	6.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.63	-	-	-	-	-
18-Jul-25	6.50	-	-	-	-	-
15-Aug-25	6.51	-	-	-	-	-
19-Sep-25	6.52	-	-	-	-	-
19-Dec-25	6.55	-	-	-	-	-
20-Mar-26	6.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.62	-	-	-	-	-

	Previous Close	10.64		19/05/25
	MERLIN Close	10.60		19/05/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.62	-	-	-	-	-
18-Jul-25	10.64	-	-	-	-	-
15-Aug-25	10.65	-	-	-	-	-
19-Sep-25	10.67	-	-	-	-	-
19-Dec-25	10.54	-	-	-	-	-
20-Mar-26	10.58	-	-	-	-	-
19-Jun-26	10.34	-	-	-	-	-
18-Sep-26	10.38	-	-	-	-	-
18-Dec-26	10.16	-	-	-	-	-
19-Mar-27	10.21	-	-	-	-	-
18-Jun-27	9.95	-	-	-	-	-
17-Sep-27	10.00	-	-	-	-	-
17-Dec-27	9.79	-	-	-	-	-
16-Jun-28	9.58	-	-	-	-	-
15-Dec-28	9.43	-	-	-	-	-
15-Jun-29	9.23	-	-	-	-	-
21-Dec-29	9.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.62	-	-	-	-	-
18-Jul-25	10.64	-	-	-	-	-
15-Aug-25	10.65	-	-	-	-	-
19-Sep-25	10.67	-	-	-	-	-
19-Dec-25	10.54	-	-	-	-	-
20-Mar-26	10.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.60	-	-	-	-	-

	Previous Close	26.18		19/05/25
	NATURGY Close	26.22		19/05/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.27	-	-	-	-	97
19-Sep-25	25.90	-	-	-	-	55
19-Dec-25	25.51	-	-	-	-	-
20-Mar-26	25.62	-	-	-	-	-
19-Jun-26	25.05	-	-	-	-	-
18-Sep-26	24.67	-	-	-	-	-
18-Dec-26	24.30	-	-	-	-	-
19-Mar-27	24.41	-	-	-	-	-
18-Jun-27	23.79	-	-	-	-	-
17-Sep-27	23.46	-	-	-	-	-
17-Dec-27	23.12	-	-	-	-	-
16-Jun-28	22.75	-	-	-	-	-
15-Dec-28	21.98	-	-	-	-	-
15-Jun-29	21.77	-	-	-	-	-
21-Dec-29	20.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.27	-	-	-	-	-
19-Sep-25	25.90	-	-	-	-	-
19-Dec-25	25.51	-	-	-	-	-
20-Mar-26	25.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.22	-	-	-	-	-

	Previous Close	0.34		19/05/25
	OBRASCON HUARTE Close	0.33		19/05/25

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	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
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	0.34	-	-	-	-	-
17-Sep-27	0.35	-	-	-	-	-
17-Dec-27	0.35	-	-	-	-	-
16-Jun-28	0.35	-	-	-	-	-
15-Dec-28	0.35	-	-	-	-	-
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	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
20-Mar-26	0.34	-	-	-	-	-

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

	Previous Close	78.50		19/05/25
	PHARMA MAR Close	80.80		19/05/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	80.95	-	-	-	-	-
18-Jul-25	80.28	-	-	-	-	-
15-Aug-25	80.40	-	-	-	-	-
19-Sep-25	80.54	-	-	-	-	-
19-Dec-25	80.90	-	-	-	-	-
20-Mar-26	81.24	-	-	-	-	-
19-Jun-26	81.56	-	-	-	-	-
18-Sep-26	81.25	-	-	-	-	-
18-Dec-26	81.60	-	-	-	-	-
19-Mar-27	81.96	-	-	-	-	-
18-Jun-27	82.34	-	-	-	-	-
17-Sep-27	82.10	-	-	-	-	-
17-Dec-27	82.51	-	-	-	-	-
16-Jun-28	83.39	-	-	-	-	-
15-Dec-28	83.65	-	-	-	-	-
15-Jun-29	84.62	-	-	-	-	-
21-Dec-29	85.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	80.95	-	-	-	-	-
18-Jul-25	80.28	-	-	-	-	-
15-Aug-25	80.40	-	-	-	-	-
19-Sep-25	80.54	-	-	-	-	-
19-Dec-25	80.90	-	-	-	-	-
20-Mar-26	81.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.80	-	-	-	-	-

	Previous Close	2.75		19/05/25
	PROSEGUR Close	2.75		19/05/25

FUTURES PROSEGUR

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

	Previous Close	16.72		19/05/25
	PUIG Close	17.02		19/05/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.68	-	-	-	-	30
18-Jul-25	16.70	-	-	-	-	-
15-Aug-25	16.73	-	-	-	-	-
19-Sep-25	16.76	-	-	-	-	-
19-Dec-25	16.83	-	-	-	-	-
20-Mar-26	16.90	-	-	-	-	-
19-Jun-26	16.57	-	-	-	-	-
18-Sep-26	16.64	-	-	-	-	-
18-Dec-26	16.71	-	-	-	-	-
19-Mar-27	16.78	-	-	-	-	-
18-Jun-27	16.42	-	-	-	-	-
17-Sep-27	16.50	-	-	-	-	-
17-Dec-27	16.59	-	-	-	-	-
16-Jun-28	16.28	-	-	-	-	-
15-Dec-28	16.46	-	-	-	-	-
15-Jun-29	16.12	-	-	-	-	-
21-Dec-29	16.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.68	-	-	-	-	-
18-Jul-25	16.70	-	-	-	-	-
15-Aug-25	16.73	-	-	-	-	-
19-Sep-25	16.76	-	-	-	-	-
19-Dec-25	16.83	-	-	-	-	-
20-Mar-26	16.90	-	-	-	-	-

	Previous Close	18.41		19/05/25
	REDEIA Close	18.40		19/05/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.43	18.42	18.47	18.42	20	30
18-Jul-25	17.86	-	-	-	-	-
15-Aug-25	17.89	-	-	-	-	-
19-Sep-25	17.92	-	-	-	-	-
19-Dec-25	18.00	-	-	-	-	-
20-Mar-26	17.86	-	-	-	-	-
19-Jun-26	17.93	-	-	-	-	-
18-Sep-26	17.42	-	-	-	-	-
18-Dec-26	17.49	-	-	-	-	-
19-Mar-27	17.35	-	-	-	-	-
18-Jun-27	17.43	-	-	-	-	-
17-Sep-27	16.94	-	-	-	-	-
17-Dec-27	17.02	-	-	-	-	-
16-Jun-28	16.98	-	-	-	-	-
15-Dec-28	16.59	-	-	-	-	-
15-Jun-29	16.56	-	-	-	-	-
21-Dec-29	16.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.43	-	-	-	-	-
18-Jul-25	17.86	-	-	-	-	-
15-Aug-25	17.89	-	-	-	-	-
19-Sep-25	17.92	-	-	-	-	-
19-Dec-25	18.00	-	-	-	-	-
20-Mar-26	17.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.40	-	-	-	-	-

	Previous Close	11.79		19/05/25
	REPSOL Close	11.72		19/05/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	11.72	-	-	-	-	-
30-May-25	11.72	-	-	-	-	-
06-Jun-25	11.73	-	-	-	-	-
13-Jun-25	11.73	-	-	-	-	-
20-Jun-25	11.74	-	-	-	-	4,369
18-Jul-25	11.25	-	-	-	-	-
15-Aug-25	11.27	-	-	-	-	-
19-Sep-25	11.29	-	-	-	-	13
19-Dec-25	11.34	-	-	-	-	10,000
20-Mar-26	10.89	-	-	-	-	-
19-Jun-26	10.93	-	-	-	-	-
18-Sep-26	10.52	-	-	-	-	-
18-Dec-26	10.56	-	-	-	-	-
19-Mar-27	10.18	-	-	-	-	-
18-Jun-27	10.23	-	-	-	-	-
17-Sep-27	9.84	-	-	-	-	-
17-Dec-27	9.89	-	-	-	-	-
16-Jun-28	9.58	-	-	-	-	-
15-Dec-28	9.25	-	-	-	-	-
15-Jun-29	8.93	-	-	-	-	-
21-Dec-29	8.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.74	-	-	-	-	-
18-Jul-25	11.25	-	-	-	-	-
15-Aug-25	11.27	-	-	-	-	-
19-Sep-25	11.29	-	-	-	-	-
19-Dec-25	11.34	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.72	-	-	-	-	-

	Previous Close	3.45		19/05/25
	SACYR Close	3.50		19/05/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.50	-	-	-	-	-
18-Jul-25	3.46	-	-	-	-	-
15-Aug-25	3.47	-	-	-	-	-
19-Sep-25	3.48	-	-	-	-	-
19-Dec-25	3.49	-	-	-	-	-
20-Mar-26	3.44	-	-	-	-	-
19-Jun-26	3.45	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
18-Dec-26	3.40	-	-	-	-	-
19-Mar-27	3.35	-	-	-	-	-
18-Jun-27	3.36	-	-	-	-	-
17-Sep-27	3.29	-	-	-	-	-
17-Dec-27	3.31	-	-	-	-	-
16-Jun-28	3.28	-	-	-	-	-
15-Dec-28	3.23	-	-	-	-	-
15-Jun-29	3.20	-	-	-	-	-
21-Dec-29	3.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.50	-	-	-	-	-
18-Jul-25	3.46	-	-	-	-	-
15-Aug-25	3.47	-	-	-	-	-
19-Sep-25	3.48	-	-	-	-	-
19-Dec-25	3.49	-	-	-	-	-
20-Mar-26	3.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.50	-	-	-	-	-

	Previous Close	6.91		19/05/25
	SANTANDER Close	6.94		19/05/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	6.94	-	-	-	-	-
30-May-25	6.95	-	-	-	-	-
06-Jun-25	6.95	-	-	-	-	-
13-Jun-25	6.95	-	-	-	-	-
20-Jun-25	6.96	6.94	6.94	6.94	6	120,401
18-Jul-25	6.97	-	-	-	-	-
15-Aug-25	6.98	-	-	-	-	-
19-Sep-25	6.99	-	-	-	-	20
19-Dec-25	6.91	-	-	-	-	-
20-Mar-26	6.94	-	-	-	-	-
19-Jun-26	6.84	-	-	-	-	-
18-Sep-26	6.87	-	-	-	-	-
18-Dec-26	6.77	-	-	-	-	-
19-Mar-27	6.80	-	-	-	-	-
18-Jun-27	6.69	-	-	-	-	-
17-Sep-27	6.73	-	-	-	-	-
17-Dec-27	6.63	-	-	-	-	-
16-Jun-28	6.56	-	-	-	-	-
15-Dec-28	6.50	-	-	-	-	-
15-Jun-29	6.46	-	-	-	-	-
21-Dec-29	6.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.96	-	-	-	-	1,397,400
18-Jul-25	6.97	-	-	-	-	-
15-Aug-25	6.98	-	-	-	-	-
19-Sep-25	6.99	-	-	-	-	-
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	6.94	-	-	-	-	-

	Previous Close	6.68		19/05/25
	SOLARIA Close	6.50		19/05/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.51	-	-	-	-	-
18-Jul-25	6.52	-	-	-	-	-
15-Aug-25	6.53	-	-	-	-	-
19-Sep-25	6.54	-	-	-	-	-
19-Dec-25	6.57	-	-	-	-	-
20-Mar-26	6.60	-	-	-	-	-
19-Jun-26	6.63	-	-	-	-	-
18-Sep-26	6.65	-	-	-	-	-
18-Dec-26	6.68	-	-	-	-	-
19-Mar-27	6.71	-	-	-	-	-
18-Jun-27	6.74	-	-	-	-	-
17-Sep-27	6.78	-	-	-	-	-
17-Dec-27	6.81	-	-	-	-	-
16-Jun-28	6.88	-	-	-	-	-
15-Dec-28	6.96	-	-	-	-	-
15-Jun-29	7.04	-	-	-	-	-
21-Dec-29	7.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.51	-	-	-	-	-
18-Jul-25	6.52	-	-	-	-	-
15-Aug-25	6.53	-	-	-	-	-
19-Sep-25	6.54	-	-	-	-	-
19-Dec-25	6.57	-	-	-	-	-
20-Mar-26	6.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.50	-	-	-	-	-

	Previous Close	18.10		19/05/25
	TECNICAS REUNIDAS Close	17.92		19/05/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.95	-	-	-	-	-
18-Jul-25	17.98	-	-	-	-	-
15-Aug-25	18.01	-	-	-	-	-
19-Sep-25	18.04	-	-	-	-	-
19-Dec-25	18.12	-	-	-	-	-
20-Mar-26	18.12	-	-	-	-	-
19-Jun-26	18.19	-	-	-	-	-
18-Sep-26	18.14	-	-	-	-	-
18-Dec-26	18.22	-	-	-	-	-
19-Mar-27	18.13	-	-	-	-	-
18-Jun-27	18.21	-	-	-	-	-
17-Sep-27	18.11	-	-	-	-	-
17-Dec-27	18.20	-	-	-	-	-
16-Jun-28	18.21	-	-	-	-	-
15-Dec-28	18.21	-	-	-	-	-
15-Jun-29	18.23	-	-	-	-	-
21-Dec-29	18.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.95	-	-	-	-	-
18-Jul-25	17.98	-	-	-	-	-
15-Aug-25	18.01	-	-	-	-	-
19-Sep-25	18.04	-	-	-	-	-
19-Dec-25	18.12	-	-	-	-	-
20-Mar-26	18.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.92	-	-	-	-	-

	Previous Close	4.43		19/05/25
	TELEFONICA Close	4.50		19/05/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	4.50	-	-	-	-	-
30-May-25	4.50	-	-	-	-	-
06-Jun-25	4.50	-	-	-	-	-
13-Jun-25	4.50	-	-	-	-	-
20-Jun-25	4.35	-	-	-	-	1,516
18-Jul-25	4.36	-	-	-	-	-
15-Aug-25	4.37	-	-	-	-	-
19-Sep-25	4.38	-	-	-	-	-
19-Dec-25	4.24	-	-	-	-	30,000
20-Mar-26	4.26	-	-	-	-	-
19-Jun-26	4.14	-	-	-	-	-
18-Sep-26	4.16	-	-	-	-	-
18-Dec-26	4.04	-	-	-	-	-
19-Mar-27	4.06	-	-	-	-	-
18-Jun-27	3.96	-	-	-	-	-
17-Sep-27	3.98	-	-	-	-	-
17-Dec-27	3.87	-	-	-	-	-
16-Jun-28	3.79	-	-	-	-	-
15-Dec-28	3.71	-	-	-	-	-
15-Jun-29	3.63	-	-	-	-	-
21-Dec-29	3.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	4.35	-	-	-	-	-
18-Jul-25	4.36	-	-	-	-	-
15-Aug-25	4.37	-	-	-	-	-
19-Sep-25	4.38	-	-	-	-	-
19-Dec-25	4.24	-	-	-	-	-
20-Mar-26	4.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.50	-	-	-	-	-

	Previous Close	1.92		19/05/25
	UNICAJA Close	1.89		19/05/25

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	98.30		19/05/25
	VIDRALA Close	97.80		19/05/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	97.98	-	-	-	-	-
18-Jul-25	97.71	-	-	-	-	-
15-Aug-25	97.86	-	-	-	-	-
19-Sep-25	98.03	-	-	-	-	-
19-Dec-25	98.47	-	-	-	-	-
20-Mar-26	97.79	-	-	-	-	-
19-Jun-26	98.18	-	-	-	-	-
18-Sep-26	98.17	-	-	-	-	-
18-Dec-26	98.59	-	-	-	-	-
19-Mar-27	97.84	-	-	-	-	-
18-Jun-27	98.29	-	-	-	-	-
17-Sep-27	98.33	-	-	-	-	-
17-Dec-27	98.83	-	-	-	-	-
16-Jun-28	98.66	-	-	-	-	-
15-Dec-28	99.29	-	-	-	-	-
15-Jun-29	99.22	-	-	-	-	-
21-Dec-29	99.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	97.98	-	-	-	-	-
18-Jul-25	97.71	-	-	-	-	-
15-Aug-25	97.86	-	-	-	-	-
19-Sep-25	98.03	-	-	-	-	-
19-Dec-25	98.47	-	-	-	-	-
20-Mar-26	97.79	-	-	-	-	-

	Previous Close	62.80		19/05/25
	VISCOFAN Close	63.50		19/05/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	63.62	-	-	-	-	-
18-Jul-25	63.72	-	-	-	-	-
15-Aug-25	63.82	-	-	-	-	-
19-Sep-25	63.93	-	-	-	-	-
19-Dec-25	62.60	-	-	-	-	-
20-Mar-26	62.86	-	-	-	-	-
19-Jun-26	62.43	-	-	-	-	-
18-Sep-26	62.69	-	-	-	-	-
18-Dec-26	62.96	-	-	-	-	-
19-Mar-27	61.50	-	-	-	-	-
18-Jun-27	61.07	-	-	-	-	-
17-Sep-27	61.37	-	-	-	-	-
17-Dec-27	61.69	-	-	-	-	-
16-Jun-28	59.78	-	-	-	-	-
15-Dec-28	60.45	-	-	-	-	-
15-Jun-29	58.57	-	-	-	-	-
21-Dec-29	57.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	63.62	-	-	-	-	-
18-Jul-25	63.72	-	-	-	-	-
15-Aug-25	63.82	-	-	-	-	-
19-Sep-25	63.93	-	-	-	-	-
19-Dec-25	62.60	-	-	-	-	-
20-Mar-26	62.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		19/05/25
	BBVA DIV Close	0.410		19/05/25

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	0.5990	-	-	-	-	50
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

	Previous Close	-		19/05/25
	BBVA DIV25 Close	-		19/05/25

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	0.5990	-	-	-	-	-
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

	Previous Close	0.286		19/05/25
	CAIXABANK DIV Close	0.286		19/05/25

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	-		19/05/25
	CAIXABANK DIV25 Close	-		19/05/25

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		19/05/25
	GAS NATURAL DIV Close	0.600		19/05/25

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	-		19/05/25
	GAS NATURAL DIV25 Close	-		19/05/25

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		19/05/25
	IBERDROLA DIV Close	0.231		19/05/25

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	-		19/05/25
	IBERDROLA DIV25 Close	-		19/05/25

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		19/05/25
	INDITEX DIV Close	0.840		19/05/25

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	-		19/05/25
	INDITEX DIV25 Close	-		19/05/25

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		19/05/25
	REPSOL DIV Close	0.475		19/05/25

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	-		19/05/25
	REPSOL DIV25 Close	-		19/05/25

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		19/05/25
	SANTANDER DIV Close	0.110		19/05/25

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	0.2200	-	-	-	-	-
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	-		19/05/25
	SANTANDER DIV25 Close	-		19/05/25

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	0.2200	-	-	-	-	-
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	-		19/05/25
	TELEFONICA DIV Close	-		19/05/25

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	-		19/05/25
	TELEFONICA DIV25 Close	-		19/05/25

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	-		19/05/25
	MINI IBEX-35 Close	-		19/05/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 12,550	1,544.00	-	-	-	24.96	1.00	-	2
May-25 w4 12,700	1,394.00	-	-	-	24.01	1.00	-	2
May-25 w4 12,750	1,344.00	-	-	-	23.70	1.00	-	1
May-25 w4 12,800	1,294.00	-	-	-	23.38	1.00	-	3
May-25 w4 13,300	794.00	-	-	-	20.22	1.00	-	2
May-25 w4 13,350	744.00	-	-	-	19.91	1.00	-	7
May-25 w4 13,400	695.00	624.00	624.00	624.00	19.59	0.99	1	-
May-25 w4 13,500	595.00	-	-	-	18.96	0.98	-	1
May-25 w4 13,650	449.00	-	-	-	18.01	0.95	-	1
May-25 w4 13,800	309.00	240.00	240.00	240.00	17.07	0.88	2	4
May-25 w4 13,850	265.00	-	-	-	16.75	0.84	-	1
May-25 w4 13,900	223.00	211.00	211.00	211.00	16.44	0.79	1	-
May-25 w4 13,975	165.00	-	-	-	15.96	0.70	-	1
May-25 w4 14,000	148.00	-	-	-	15.80	0.66	-	4
May-25 w4 14,025	131.00	-	-	-	15.65	0.62	-	16
May-25 w4 14,050	115.00	92.00	92.00	92.00	15.49	0.58	1	2
May-25 w4 14,075	101.00	71.00	71.00	71.00	15.33	0.54	1	-
May-25 w4 14,150	64.00	-	-	-	15.06	0.40	-	2
May-25 w4 14,200	46.00	43.00	43.00	38.00	14.93	0.32	2	1
May-25 w4 14,225	38.00	23.00	23.00	21.00	14.86	0.28	2	2
May-25 w4 14,250	31.00	-	-	-	14.80	0.24	-	7
May-25 w4 14,300	21.00	16.00	16.00	16.00	14.66	0.18	1	1
May-25 w4 14,325	16.00	-	-	-	14.60	0.15	-	10
May-25 w4 14,350	13.00	15.00	15.00	15.00	14.53	0.12	3	3
May-25 w4 14,375	10.00	12.00	12.00	12.00	14.47	0.10	3	3
May-25 w5 13,100	1,000.00	-	-	-	20.91	0.98	-	7
May-25 w5 13,200	902.00	-	-	-	20.29	0.97	-	3
May-25 w5 13,300	805.00	-	-	-	19.67	0.96	-	2
May-25 w5 13,600	523.00	-	-	-	17.80	0.88	-	1
May-25 w5 13,950	237.00	-	-	-	15.62	0.65	-	1
May-25 w5 14,000	203.00	-	-	-	15.31	0.61	-	2
May-25 w5 14,250	78.00	-	-	-	14.35	0.34	-	2
May-25 w5 14,300	62.00	-	-	-	14.23	0.29	-	1
May-25 w5 14,350	48.00	-	-	-	14.11	0.24	-	1
May-25 w5 14,550	15.00	-	-	-	13.64	0.09	-	18
Jun-25 w1 12,850	1,260.00	-	-	-	22.26	0.97	-	2
Jun-25 w1 14,300	97.00	-	-	-	14.09	0.34	-	1
Jun-25 w1 14,400	66.00	-	-	-	13.86	0.26	-	1
Jun-25 w1 14,500	43.00	-	-	-	13.64	0.19	-	1
Jun-25 7,400	6,681.00	-	-	-	50.70	1.00	-	13
Jun-25 7,600	6,482.00	-	-	-	49.62	1.00	-	2
Jun-25 7,700	6,382.00	-	-	-	49.08	1.00	-	25
Jun-25 7,800	6,282.00	-	-	-	48.54	1.00	-	11
Jun-25 7,900	6,182.00	-	-	-	48.00	1.00	-	1
Jun-25 8,000	6,083.00	-	-	-	47.46	1.00	-	3
Jun-25 9,000	5,084.00	-	-	-	42.07	1.00	-	3
Jun-25 9,400	4,685.00	-	-	-	39.91	1.00	-	1
Jun-25 10,200	3,887.00	-	-	-	35.60	1.00	-	1
Jun-25 10,600	3,488.00	-	-	-	33.44	1.00	-	1
Jun-25 10,900	3,189.00	-	-	-	31.82	1.00	-	1
Jun-25 11,000	3,090.00	-	-	-	31.28	0.99	-	12
Jun-25 11,100	2,990.00	-	-	-	30.74	0.99	-	1
Jun-25 11,200	2,890.00	-	-	-	30.21	0.99	-	11
Jun-25 11,300	2,791.00	-	-	-	29.67	0.99	-	3
Jun-25 11,400	2,692.00	-	-	-	29.13	0.99	-	6
Jun-25 11,500	2,592.00	-	-	-	28.59	0.99	-	39
Jun-25 11,600	2,493.00	-	-	-	28.05	0.99	-	1
Jun-25 11,700	2,394.00	-	-	-	27.51	0.99	-	7
Jun-25 11,800	2,295.00	-	-	-	26.97	0.99	-	5
Jun-25 11,900	2,196.00	-	-	-	26.43	0.98	-	4
Jun-25 12,000	2,097.00	-	-	-	25.89	0.98	-	16
Jun-25 12,100	1,998.00	-	-	-	25.35	0.98	-	5
Jun-25 12,200	1,900.00	-	-	-	24.81	0.97	-	11
Jun-25 12,300	1,802.00	-	-	-	24.27	0.97	-	7
Jun-25 12,350	1,753.00	-	-	-	24.00	0.97	-	2
Jun-25 12,400	1,704.00	-	-	-	23.73	0.97	-	14
Jun-25 12,500	1,606.00	-	-	-	23.20	0.96	-	16
Jun-25 12,600	1,509.00	-	-	-	22.66	0.95	-	8
Jun-25 12,650	1,461.00	-	-	-	22.39	0.95	-	1
Jun-25 12,700	1,413.00	-	-	-	22.12	0.94	-	74
Jun-25 12,750	1,365.00	-	-	-	21.85	0.94	-	100
Jun-25 12,800	1,317.00	1,300.00	1,300.00	1,300.00	21.58	0.94	2	12
Jun-25 12,850	1,269.00	-	-	-	21.31	0.93	-	6
Jun-25 12,900	1,222.00	-	-	-	21.04	0.92	-	13
Jun-25 12,950	1,175.00	-	-	-	20.77	0.92	-	1
Jun-25 13,000	1,128.00	-	-	-	20.50	0.91	-	51
Jun-25 13,050	1,081.00	-	-	-	20.23	0.90	-	3
Jun-25 13,100	1,035.00	975.00	975.00	975.00	19.96	0.89	1	7
Jun-25 13,200	943.00	882.00	882.00	881.00	19.42	0.88	2	10
Jun-25 13,250	898.00	-	-	-	19.15	0.86	-	9
Jun-25 13,300	853.00	-	-	-	18.88	0.85	-	74
Jun-25 13,350	809.00	-	-	-	18.61	0.84	-	5
Jun-25 13,400	765.00	-	-	-	18.34	0.83	-	66
Jun-25 13,500	679.00	630.00	630.00	630.00	17.80	0.80	4	60
Jun-25 13,550	637.00	-	-	-	17.53	0.78	-	4
Jun-25 13,600	596.00	560.00	560.00	540.00	17.26	0.76	3	82
Jun-25 13,650	555.00	-	-	-	16.99	0.74	-	102
Jun-25 13,700	516.00	450.00	450.00	450.00	16.72	0.72	1	32
Jun-25 13,750	477.00	463.00	463.00	463.00	16.45	0.70	1	2
Jun-25 13,800	440.00	432.00	432.00	427.00	16.19	0.68	2	25
Jun-25 13,850	403.00	-	-	-	15.92	0.65	-	5
Jun-25 13,900	368.00	335.00	335.00	318.00	15.65	0.62	3	11
Jun-25 13,950	334.00	-	-	-	15.38	0.60	-	1
Jun-25 14,000	302.00	270.00	270.00	265.00	15.11	0.57	3	59
Jun-25 14,050	271.00	240.00	240.00	240.00	14.84	0.54	1	7
Jun-25 14,100	241.00	235.00	235.00	200.00	14.59	0.50	3	18
Jun-25 14,150	216.00	-	-	-	14.47	0.47	-	7
Jun-25 14,200	192.00	177.00	177.00	177.00	14.36	0.44	2	10
Jun-25 14,250	170.00	139.00	139.00	139.00	14.25	0.41	1	1
Jun-25 14,300	149.00	120.00	126.00	120.00	14.13	0.37	11	13
Jun-25 14,400	113.00	88.00	100.00	88.00	13.91	0.31	9	10
Jun-25 14,500	84.00	70.00	70.00	57.00	13.68	0.25	9	18
Jun-25 14,550	71.00	68.00	68.00	68.00	13.56	0.22	1	1
Jun-25 14,600	60.00	55.00	55.00	41.00	13.45	0.19	2	6
Jun-25 14,650	50.00	47.00	48.00	47.00	13.34	0.17	3	3
Jun-25 14,700	41.00	26.00	26.00	26.00	13.22	0.15	1	2
Jun-25 14,800	28.00	24.00	24.00	19.00	13.00	0.11	3	2
Jun-25 14,900	18.00	20.00	20.00	13.00	12.77	0.07	11	10
Jul-25 12,950	1,156.00	-	-	-	20.48	0.83	-	1
Jul-25 13,000	1,112.00	-	-	-	20.24	0.82	-	16
Jul-25 13,200	941.00	-	-	-	19.29	0.78	-	3
Jul-25 13,300	858.00	-	-	-	18.81	0.76	-	1
Jul-25 13,500	699.00	-	-	-	17.86	0.70	-	6
Jul-25 13,700	551.00	-	-	-	16.91	0.64	-	2
Jul-25 13,750	515.00	457.00	457.00	457.00	16.67	0.62	1	6
Jul-25 13,800	481.00	-	-	-	16.43	0.60	-	5
Jul-25 13,850	448.00	405.00	405.00	405.00	16.19	0.58	1	1
Jul-25 13,900	416.00	370.00	370.00	370.00	15.96	0.56	1	1
Jul-25 13,950	384.00	-	-	-	15.72	0.53	-	1
Jul-25 14,000	354.00	312.00	340.00	300.00	15.48	0.51	13	43
Jul-25 14,100	301.00	-	-	-	15.22	0.47	-	11
Jul-25 14,200	254.00	220.00	220.00	220.00	14.97	0.42	10	20
Jul-25 14,250	232.00	-	-	-	14.85	0.40	-	1
Jul-25 14,500	139.00	110.00	110.00	110.00	14.23	0.28	5	10
Jul-25 14,600	110.00	-	-	-	13.98	0.24	-	1
Sep-25 7,000	6,992.00	-	-	-	43.26	0.99	-	1
Sep-25 8,000	6,002.00	-	-	-	39.29	0.99	-	7
Sep-25 9,000	5,016.00	-	-	-	35.33	0.98	-	1
Sep-25 9,300	4,721.00	-	-	-	34.14	0.98	-	1
Sep-25 9,400	4,623.00	-	-	-	33.74	0.98	-	2
Sep-25 9,600	4,427.00	-	-	-	32.95	0.97	-	1
Sep-25 10,000	4,037.00	-	-	-	31.36	0.97	-	1
Sep-25 10,400	3,648.00	-	-	-	29.77	0.96	-	1
Sep-25 10,500	3,552.00	-	-	-	29.38	0.96	-	1
Sep-25 10,800	3,263.00	-	-	-	28.19	0.95	-	1
Sep-25 11,000	3,071.00	-	-	-	27.39	0.94	-	4
Sep-25 11,100	2,976.00	-	-	-	27.00	0.94	-	1
Sep-25 11,300	2,786.00	-	-	-	26.20	0.93	-	32
Sep-25 11,400	2,692.00	-	-	-	25.81	0.92	-	2
Sep-25 11,500	2,598.00	-	-	-	25.41	0.92	-	4
Sep-25 11,600	2,504.00	-	-	-	25.01	0.91	-	2
Sep-25 11,700	2,411.00	-	-	-	24.62	0.90	-	1
Sep-25 11,800	2,318.00	-	-	-	24.22	0.90	-	3
Sep-25 11,900	2,226.00	-	-	-	23.82	0.89	-	2
Sep-25 12,000	2,134.00	-	-	-	23.43	0.88	-	28
Sep-25 12,200	1,952.00	-	-	-	22.64	0.86	-	4
Sep-25 12,300	1,862.00	-	-	-	22.24	0.85	-	1
Sep-25 12,400	1,773.00	-	-	-	21.84	0.84	-	2
Sep-25 12,500	1,685.00	-	-	-	21.45	0.83	-	5
Sep-25 12,600	1,597.00	-	-	-	21.05	0.82	-	5
Sep-25 12,700	1,511.00	-	-	-	20.65	0.81	-	1
Sep-25 12,800	1,425.00	1,385.00	1,385.00	1,385.00	20.26	0.79	3	4
Sep-25 12,900	1,341.00	-	-	-	19.86	0.78	-	2
Sep-25 13,000	1,257.00	-	-	-	19.46	0.76	-	17
Sep-25 13,100	1,176.00	-	-	-	19.07	0.75	-	1
Sep-25 13,200	1,095.00	-	-	-	18.67	0.73	-	2
Sep-25 13,300	1,016.00	980.00	980.00	980.00	18.27	0.71	2	-
Sep-25 13,400	939.00	-	-	-	17.88	0.69	-	4
Sep-25 13,500	864.00	-	-	-	17.48	0.66	-	8
Sep-25 13,600	791.00	-	-	-	17.08	0.64	-	11
Sep-25 13,700	720.00	680.00	680.00	680.00	16.69	0.61	1	6
Sep-25 13,800	651.00	635.00	635.00	630.00	16.29	0.59	3	8
Sep-25 13,900	585.00	-	-	-	15.89	0.56	-	2
Sep-25 14,000	522.00	510.00	510.00	480.00	15.50	0.53	4	15
Sep-25 14,100	467.00	420.00	450.00	420.00	15.26	0.49	4	3
Sep-25 14,200	417.00	-	-	-	15.11	0.46	-	55
Sep-25 14,300	371.00	-	-	-	14.97	0.43	-	1
Sep-25 14,400	329.00	285.00	290.00	285.00	14.82	0.40	10	20
Sep-25 14,500	289.00	242.00	242.00	242.00	14.68	0.37	1	1
Sep-25 14,600	253.00	220.00	220.00	220.00	14.53	0.33	3	4
Sep-25 14,700	220.00	-	-	-	14.39	0.30	-	6
Sep-25 14,800	189.00	160.00	160.00	160.00	14.24	0.27	3	21
Sep-25 14,900	162.00	-	-	-	14.10	0.25	-	2
Sep-25 15,200	97.00	75.00	80.00	75.00	13.67	0.17	10	10
Sep-25 15,400	66.00	56.00	56.00	56.00	13.38	0.13	6	6
Dec-25 6,600	7,290.00	-	-	-	39.17	0.98	-	3
Dec-25 7,300	6,603.00	-	-	-	36.93	0.98	-	39
Dec-25 7,400	6,505.00	-	-	-	36.61	0.98	-	35
Dec-25 7,500	6,407.00	-	-	-	36.29	0.98	-	36
Dec-25 7,600	6,309.00	-	-	-	35.97	0.98	-	31
Dec-25 8,400	5,529.00	-	-	-	33.41	0.97	-	1
Dec-25 8,600	5,335.00	-	-	-	32.77	0.97	-	5,000
Dec-25 9,000	4,948.00	-	-	-	31.49	0.96	-	400
Dec-25 9,400	4,563.00	-	-	-	30.21	0.95	-	1
Dec-25 9,500	4,467.00	-	-	-	29.89	0.95	-	20
Dec-25 9,600	4,372.00	-	-	-	29.57	0.95	-	20
Dec-25 9,800	4,181.00	-	-	-	28.93	0.94	-	1
Dec-25 10,000	3,991.00	-	-	-	28.29	0.94	-	1
Dec-25 10,100	3,896.00	-	-	-	27.97	0.94	-	1
Dec-25 10,200	3,802.00	-	-	-	27.65	0.93	-	2
Dec-25 10,400	3,614.00	-	-	-	27.01	0.93	-	1
Dec-25 10,600	3,427.00	-	-	-	26.38	0.92	-	18,000
Dec-25 10,800	3,241.00	-	-	-	25.74	0.91	-	32
Dec-25 11,000	3,057.00	-	-	-	25.10	0.90	-	10,003
Dec-25 11,100	2,965.00	-	-	-	24.78	0.89	-	1,500
Dec-25 11,200	2,874.00	-	-	-	24.46	0.89	-	1,000
Dec-25 11,300	2,783.00	-	-	-	24.14	0.88	-	6,001
Dec-25 11,400	2,693.00	-	-	-	23.82	0.87	-	15,002
Dec-25 11,500	2,603.00	-	-	-	23.50	0.87	-	1,506
Dec-25 11,600	2,513.00	-	-	-	23.18	0.86	-	11,001
Dec-25 11,700	2,424.00	-	-	-	22.86	0.85	-	5
Dec-25 11,800	2,336.00	-	-	-	22.54	0.85	-	3,001
Dec-25 11,900	2,248.00	-	-	-	22.22	0.84	-	5,022
Dec-25 12,000	2,161.00	-	-	-	21.90	0.83	-	23
Dec-25 12,200	1,989.00	-	-	-	21.26	0.81	-	2
Dec-25 12,300	1,904.00	-	-	-	20.94	0.80	-	9
Dec-25 12,400	1,820.00	-	-	-	20.62	0.79	-	15
Dec-25 12,500	1,737.00	-	-	-	20.30	0.78	-	2
Dec-25 12,600	1,655.00	-	-	-	19.98	0.76	-	1
Dec-25 12,800	1,493.00	1,455.00	1,455.00	1,455.00	19.34	0.74	1	3
Dec-25 12,900	1,414.00	-	-	-	19.02	0.72	-	9
Dec-25 13,000	1,336.00	-	-	-	18.70	0.71	-	22
Dec-25 13,100	1,260.00	-	-	-	18.38	0.69	-	4
Dec-25 13,200	1,184.00	-	-	-	18.06	0.67	-	2
Dec-25 13,300	1,111.00	-	-	-	17.74	0.66	-	21
Dec-25 13,400	1,038.00	-	-	-	17.42	0.64	-	8
Dec-25 13,500	967.00	945.00	945.00	945.00	17.10	0.62	1	10
Dec-25 13,600	899.00	-	-	-	16.78	0.60	-	9
Dec-25 13,700	831.00	-	-	-	16.46	0.58	-	1
Dec-25 13,800	766.00	-	-	-	16.14	0.56	-	1
Dec-25 13,900	703.00	-	-	-	15.82	0.53	-	1
Dec-25 14,000	645.00	-	-	-	15.56	0.51	-	9
Dec-25 14,100	594.00	561.00	561.00	561.00	15.43	0.49	1	4
Dec-25 14,200	546.00	-	-	-	15.30	0.46	-	21
Dec-25 14,300	499.00	-	-	-	15.16	0.44	-	1
Dec-25 14,400	456.00	-	-	-	15.03	0.41	-	3
Dec-25 14,500	415.00	384.00	384.00	384.00	14.90	0.39	1	3
Dec-25 14,600	375.00	328.00	328.00	328.00	14.76	0.37	1	20
Dec-25 14,700	339.00	-	-	-	14.63	0.34	-	4
Dec-25 14,800	305.00	280.00	280.00	280.00	14.50	0.32	1	44
Dec-25 14,900	273.00	-	-	-	14.36	0.29	-	4
Dec-25 15,000	243.00	-	-	-	14.23	0.27	-	3
Dec-25 15,100	216.00	-	-	-	14.09	0.25	-	2
Dec-25 15,200	191.00	-	-	-	13.96	0.23	-	3
Dec-25 15,300	168.00	142.00	142.00	142.00	13.83	0.21	2	-
Dec-25 15,400	146.00	-	-	-	13.69	0.19	-	1
Dec-25 15,500	127.00	-	-	-	13.56	0.17	-	1
Dec-25 15,600	110.00	-	-	-	13.43	0.15	-	1
Mar-26 9,000	4,946.00	-	-	-	29.32	0.95	-	5
Mar-26 10,100	3,916.00	-	-	-	26.25	0.91	-	1
Mar-26 10,500	3,549.00	-	-	-	25.13	0.90	-	1
Mar-26 10,700	3,367.00	-	-	-	24.57	0.89	-	1
Mar-26 12,400	1,900.00	-	-	-	19.82	0.76	-	1
Mar-26 12,800	1,585.00	-	-	-	18.70	0.71	-	1
Mar-26 12,900	1,508.00	-	-	-	18.42	0.70	-	1
Mar-26 13,000	1,433.00	-	-	-	18.14	0.68	-	2
Mar-26 13,600	1,007.00	-	-	-	16.47	0.59	-	2
Mar-26 13,700	942.00	-	-	-	16.19	0.57	-	1
Mar-26 14,000	758.00	-	-	-	15.42	0.51	-	1
Mar-26 14,300	610.00	-	-	-	15.04	0.45	-	1
Mar-26 14,400	565.00	-	-	-	14.91	0.43	-	1
Mar-26 14,500	522.00	-	-	-	14.78	0.41	-	1
Mar-26 14,700	442.00	-	-	-	14.53	0.37	-	21
Mar-26 14,800	405.00	-	-	-	14.40	0.35	-	2
Jun-26 11,400	2,675.00	-	-	-	22.17	0.81	-	32
Jun-26 14,900	406.00	-	-	-	14.35	0.32	-	2
Sep-26 12,200	2,046.00	-	-	-	19.84	0.72	-	32
Dec-26 8,300	5,335.00	-	-	-	28.70	0.91	-	655
Dec-26 8,600	5,065.00	-	-	-	28.02	0.91	-	1,250
Dec-26 10,500	3,416.00	-	-	-	23.75	0.82	-	30
Dec-26 12,200	2,075.00	-	-	-	19.93	0.70	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 12,450	-	-	-	-	25.59	-	-	2
May-25 w4 12,600	-	-	-	-	24.64	-	-	1
May-25 w4 12,650	-	-	-	-	24.33	-	-	1
May-25 w4 12,900	-	-	-	-	22.75	-	-	1
May-25 w4 13,000	-	-	-	-	22.12	-	-	1
May-25 w4 13,150	-	-	-	-	21.17	-	-	2
May-25 w4 13,200	-	-	-	-	20.86	-	-	3
May-25 w4 13,250	-	-	-	-	20.54	-	-	3
May-25 w4 13,300	-	-	-	-	20.22	-	-	2
May-25 w4 13,325	-	-	-	-	20.07	-	-	4
May-25 w4 13,350	-	-	-	-	19.91	-	-	1
May-25 w4 13,400	1.00	-	-	-	19.59	-0.01	-	2
May-25 w4 13,450	1.00	-	-	-	19.28	-0.01	-	1
May-25 w4 13,475	1.00	-	-	-	19.12	-0.01	-	3
May-25 w4 13,500	2.00	-	-	-	18.96	-0.02	-	4
May-25 w4 13,550	2.00	-	-	-	18.65	-0.02	-	9
May-25 w4 13,600	3.00	-	-	-	18.33	-0.03	-	24
May-25 w4 13,625	4.00	-	-	-	18.17	-0.04	-	1
May-25 w4 13,650	5.00	-	-	-	18.01	-0.04	-	10
May-25 w4 13,675	6.00	13.00	13.00	13.00	17.86	-0.05	1	1
May-25 w4 13,700	7.00	-	-	-	17.70	-0.06	-	6
May-25 w4 13,725	9.00	-	-	-	17.54	-0.07	-	5
May-25 w4 13,750	10.00	22.00	22.00	22.00	17.38	-0.09	1	7
May-25 w4 13,775	12.00	30.00	30.00	30.00	17.22	-0.10	1	6
May-25 w4 13,800	15.00	26.00	26.00	26.00	17.07	-0.12	1	4
May-25 w4 13,850	21.00	-	-	-	16.75	-0.16	-	14
May-25 w4 13,950	40.00	72.00	72.00	72.00	16.12	-0.27	2	4
May-25 w4 13,975	46.00	-	-	-	15.96	-0.30	-	5
May-25 w4 14,000	54.00	-	-	-	15.80	-0.34	-	11
May-25 w4 14,025	62.00	101.00	101.00	101.00	15.65	-0.38	1	6
May-25 w4 14,050	71.00	101.00	101.00	101.00	15.49	-0.42	4	4
May-25 w4 14,075	82.00	124.00	124.00	124.00	15.33	-0.46	1	1
May-25 w4 14,100	93.00	-	-	-	15.19	-0.51	-	1
May-25 w5 12,800	1.00	-	-	-	22.78	-0.01	-	1
May-25 w5 13,100	4.00	-	-	-	20.91	-0.02	-	1
May-25 w5 13,250	7.00	-	-	-	19.98	-0.04	-	2
May-25 w5 13,300	9.00	-	-	-	19.67	-0.04	-	2
May-25 w5 13,350	11.00	-	-	-	19.36	-0.05	-	2
May-25 w5 13,400	13.00	-	-	-	19.04	-0.06	-	6
May-25 w5 13,450	15.00	-	-	-	18.73	-0.07	-	12
May-25 w5 13,500	18.00	-	-	-	18.42	-0.09	-	8
May-25 w5 13,550	22.00	-	-	-	18.11	-0.10	-	6
May-25 w5 13,700	38.00	-	-	-	17.18	-0.17	-	6
May-25 w5 13,750	46.00	-	-	-	16.87	-0.19	-	1
May-25 w5 13,800	54.00	-	-	-	16.56	-0.23	-	2
May-25 w5 13,950	90.00	101.00	101.00	101.00	15.62	-0.35	1	1
May-25 w5 14,000	106.00	115.00	115.00	115.00	15.31	-0.39	1	1
May-25 w5 14,050	125.00	-	-	-	15.00	-0.44	-	3
Jun-25 w1 13,100	15.00	-	-	-	20.72	-0.05	-	5
Jun-25 w1 13,250	22.00	-	-	-	19.79	-0.08	-	2
Jun-25 w1 13,350	28.00	-	-	-	19.18	-0.10	-	2
Jun-25 w1 13,400	32.00	-	-	-	18.87	-0.11	-	1
Jun-25 w1 13,450	36.00	-	-	-	18.56	-0.12	-	5
Jun-25 w1 13,500	41.00	-	-	-	18.25	-0.14	-	1
Jun-25 w1 13,600	53.00	-	-	-	17.63	-0.17	-	1
Jun-25 w1 13,650	60.00	-	-	-	17.32	-0.19	-	2
Jun-25 w1 13,800	87.00	-	-	-	16.40	-0.27	-	1
Jun-25 w1 13,900	112.00	-	-	-	15.78	-0.33	-	2
Jun-25 6,600	-	-	-	-	54.74	-	-	1
Jun-25 7,000	-	-	-	-	52.58	-	-	501
Jun-25 7,700	-	-	-	-	48.81	-	-	3
Jun-25 8,000	-	-	-	-	47.19	-	-	2
Jun-25 8,100	-	-	-	-	46.65	-	-	3
Jun-25 8,400	-	-	-	-	45.03	-	-	1
Jun-25 8,500	-	-	-	-	44.49	-	-	1
Jun-25 9,000	-	-	-	-	41.80	-	-	6
Jun-25 9,100	-	-	-	-	41.26	-	-	32
Jun-25 9,200	-	-	-	-	40.72	-	-	17
Jun-25 9,300	-	-	-	-	40.18	-	-	9
Jun-25 9,400	-	-	-	-	39.64	-	-	15
Jun-25 9,500	-	-	-	-	39.10	-	-	6
Jun-25 9,600	-	-	-	-	38.56	-	-	7
Jun-25 9,700	-	-	-	-	38.02	-	-	3
Jun-25 9,800	-	-	-	-	37.48	-	-	8
Jun-25 9,900	-	-	-	-	36.95	-	-	25
Jun-25 10,000	-	-	-	-	36.41	-	-	525
Jun-25 10,100	-	-	-	-	35.87	-	-	25
Jun-25 10,200	-	-	-	-	35.33	-	-	17
Jun-25 10,300	-	-	-	-	34.79	-	-	16
Jun-25 10,400	1.00	-	-	-	34.25	-	-	19
Jun-25 10,500	1.00	-	-	-	33.71	-	-	17
Jun-25 10,600	1.00	-	-	-	33.17	-	-	22
Jun-25 10,700	1.00	-	-	-	32.63	-	-	11
Jun-25 10,800	1.00	-	-	-	32.09	-	-	12
Jun-25 10,900	1.00	-	-	-	31.55	-	-	20
Jun-25 11,000	1.00	-	-	-	31.01	-	-	50
Jun-25 11,100	2.00	-	-	-	30.47	-	-	7
Jun-25 11,200	2.00	-	-	-	29.94	-	-	14
Jun-25 11,300	2.00	-	-	-	29.40	-0.01	-	12
Jun-25 11,400	2.00	-	-	-	28.86	-0.01	-	5
Jun-25 11,500	3.00	-	-	-	28.32	-0.01	-	71
Jun-25 11,600	3.00	-	-	-	27.78	-0.01	-	10
Jun-25 11,650	4.00	-	-	-	27.51	-0.01	-	3
Jun-25 11,700	4.00	-	-	-	27.24	-0.01	-	254
Jun-25 11,750	4.00	-	-	-	26.97	-0.01	-	70
Jun-25 11,800	5.00	-	-	-	26.70	-0.01	-	2,004
Jun-25 11,900	5.00	6.00	6.00	6.00	26.16	-0.01	30	281
Jun-25 12,000	6.00	-	-	-	25.62	-0.02	-	26
Jun-25 12,050	7.00	-	-	-	25.35	-0.02	-	1
Jun-25 12,100	7.00	-	-	-	25.08	-0.02	-	102
Jun-25 12,150	8.00	-	-	-	24.81	-0.02	-	2
Jun-25 12,200	9.00	-	-	-	24.54	-0.02	-	62
Jun-25 12,300	10.00	-	-	-	24.00	-0.03	-	5
Jun-25 12,350	11.00	-	-	-	23.73	-0.03	-	1
Jun-25 12,400	12.00	22.00	22.00	22.00	23.46	-0.03	3	6
Jun-25 12,500	14.00	-	-	-	22.93	-0.04	-	29
Jun-25 12,550	16.00	-	-	-	22.66	-0.04	-	6
Jun-25 12,600	17.00	-	-	-	22.39	-0.04	-	16
Jun-25 12,650	19.00	-	-	-	22.12	-0.05	-	3
Jun-25 12,700	20.00	-	-	-	21.85	-0.05	-	6
Jun-25 12,750	22.00	29.00	29.00	29.00	21.58	-0.06	2	4
Jun-25 12,800	24.00	-	-	-	21.31	-0.06	-	24
Jun-25 12,850	26.00	-	-	-	21.04	-0.07	-	10
Jun-25 12,900	29.00	-	-	-	20.77	-0.07	-	202
Jun-25 12,950	31.00	-	-	-	20.50	-0.08	-	18
Jun-25 13,000	34.00	35.00	35.00	35.00	20.23	-0.09	1	173
Jun-25 13,050	37.00	-	-	-	19.96	-0.09	-	2
Jun-25 13,100	41.00	45.00	45.00	45.00	19.69	-0.10	10	28
Jun-25 13,150	44.00	-	-	-	19.42	-0.11	-	1
Jun-25 13,200	48.00	-	-	-	19.15	-0.12	-	6
Jun-25 13,250	53.00	61.00	61.00	61.00	18.88	-0.13	1	2
Jun-25 13,300	58.00	65.00	65.00	65.00	18.61	-0.14	2	29
Jun-25 13,350	63.00	-	-	-	18.34	-0.15	-	7
Jun-25 13,400	69.00	65.00	79.00	65.00	18.07	-0.17	4	12
Jun-25 13,450	76.00	-	-	-	17.80	-0.18	-	3
Jun-25 13,500	83.00	95.00	100.00	88.00	17.53	-0.20	9	74
Jun-25 13,550	91.00	-	-	-	17.26	-0.21	-	11
Jun-25 13,600	99.00	100.00	105.00	100.00	16.99	-0.23	6	15
Jun-25 13,650	109.00	115.00	115.00	115.00	16.72	-0.25	1	2
Jun-25 13,700	119.00	130.00	135.00	120.00	16.45	-0.27	14	18
Jun-25 13,750	130.00	-	-	-	16.18	-0.30	-	6
Jun-25 13,800	142.00	165.00	165.00	157.00	15.92	-0.32	4	7
Jun-25 13,850	156.00	165.00	168.00	165.00	15.65	-0.34	2	3
Jun-25 13,900	170.00	-	-	-	15.38	-0.37	-	2
Jun-25 13,950	186.00	181.00	220.00	181.00	15.11	-0.40	3	3
Jun-25 14,000	203.00	230.00	243.00	220.00	14.84	-0.43	17	326
Jun-25 14,050	222.00	250.00	250.00	250.00	14.57	-0.46	1	2
Jun-25 14,100	243.00	240.00	240.00	240.00	14.32	-0.49	2	5
Jun-25 14,200	293.00	320.00	320.00	320.00	14.09	-0.56	1	31
Jun-25 14,300	351.00	356.00	356.00	356.00	13.86	-0.63	1	1
Jul-25 11,700	22.00	-	-	-	25.31	-0.04	-	1
Jul-25 12,000	30.00	39.00	39.00	39.00	23.88	-0.05	1	7
Jul-25 12,250	40.00	-	-	-	22.69	-0.07	-	1
Jul-25 12,400	48.00	57.00	57.00	57.00	21.98	-0.08	1	2
Jul-25 12,500	53.00	-	-	-	21.50	-0.09	-	1
Jul-25 12,700	67.00	-	-	-	20.55	-0.11	-	1
Jul-25 12,750	71.00	-	-	-	20.31	-0.12	-	1
Jul-25 12,800	75.00	-	-	-	20.07	-0.13	-	3
Jul-25 12,900	85.00	-	-	-	19.60	-0.14	-	6
Jul-25 13,000	96.00	-	-	-	19.12	-0.16	-	58
Jul-25 13,050	101.00	-	-	-	18.88	-0.17	-	1
Jul-25 13,100	108.00	-	-	-	18.64	-0.18	-	13
Jul-25 13,150	114.00	-	-	-	18.41	-0.19	-	2
Jul-25 13,200	121.00	-	-	-	18.17	-0.20	-	1
Jul-25 13,300	137.00	142.00	142.00	142.00	17.69	-0.23	1	5
Jul-25 13,350	146.00	163.00	163.00	163.00	17.45	-0.24	1	1
Jul-25 13,500	175.00	-	-	-	16.74	-0.28	-	5
Jul-25 13,700	224.00	-	-	-	15.79	-0.35	-	3
Jul-25 13,800	253.00	252.00	257.00	252.00	15.31	-0.39	2	6
Jul-25 13,900	287.00	-	-	-	14.84	-0.44	-	3
Jul-25 14,000	324.00	335.00	360.00	335.00	14.36	-0.48	2	8
Jul-25 14,100	372.00	-	-	-	14.10	-0.53	-	2
Jul-25 14,400	545.00	586.00	586.00	586.00	13.36	-0.68	2	2
Sep-25 6,400	1.00	-	-	-	44.31	-	-	1
Sep-25 6,600	1.00	-	-	-	43.51	-	-	2
Sep-25 6,900	1.00	-	-	-	42.32	-	-	1
Sep-25 8,000	4.00	-	-	-	37.96	-	-	1
Sep-25 8,400	6.00	-	-	-	36.37	-0.01	-	1
Sep-25 8,500	6.00	-	-	-	35.98	-0.01	-	10
Sep-25 8,600	7.00	-	-	-	35.58	-0.01	-	2
Sep-25 8,700	8.00	-	-	-	35.18	-0.01	-	7
Sep-25 8,800	8.00	-	-	-	34.79	-0.01	-	7
Sep-25 8,900	9.00	-	-	-	34.39	-0.01	-	12
Sep-25 9,000	10.00	-	-	-	34.00	-0.01	-	13
Sep-25 9,100	10.00	-	-	-	33.60	-0.01	-	5
Sep-25 9,200	11.00	-	-	-	33.20	-0.01	-	5
Sep-25 9,300	12.00	-	-	-	32.81	-0.01	-	2
Sep-25 9,400	13.00	-	-	-	32.41	-0.01	-	3
Sep-25 9,500	14.00	-	-	-	32.01	-0.01	-	5
Sep-25 9,700	17.00	-	-	-	31.22	-0.02	-	5
Sep-25 9,800	18.00	-	-	-	30.82	-0.02	-	5
Sep-25 9,900	19.00	-	-	-	30.43	-0.02	-	27
Sep-25 10,000	21.00	-	-	-	30.03	-0.02	-	7
Sep-25 10,100	22.00	-	-	-	29.63	-0.02	-	7
Sep-25 10,200	24.00	-	-	-	29.24	-0.03	-	6
Sep-25 10,300	26.00	-	-	-	28.84	-0.03	-	11
Sep-25 10,400	28.00	-	-	-	28.44	-0.03	-	18
Sep-25 10,500	30.00	-	-	-	28.05	-0.03	-	7
Sep-25 10,600	33.00	-	-	-	27.65	-0.03	-	11
Sep-25 10,700	35.00	-	-	-	27.25	-0.04	-	16
Sep-25 10,800	38.00	-	-	-	26.86	-0.04	-	5
Sep-25 10,900	40.00	-	-	-	26.46	-0.04	-	10
Sep-25 11,000	44.00	-	-	-	26.06	-0.05	-	102
Sep-25 11,100	47.00	-	-	-	25.67	-0.05	-	100
Sep-25 11,200	50.00	-	-	-	25.27	-0.05	-	10
Sep-25 11,300	54.00	-	-	-	24.87	-0.06	-	3
Sep-25 11,500	63.00	-	-	-	24.08	-0.07	-	2
Sep-25 11,600	67.00	-	-	-	23.68	-0.07	-	2
Sep-25 11,700	73.00	-	-	-	23.29	-0.08	-	4
Sep-25 11,900	84.00	-	-	-	22.49	-0.09	-	2
Sep-25 12,000	91.00	92.00	92.00	92.00	22.10	-0.10	1	62
Sep-25 12,100	98.00	-	-	-	21.70	-0.11	-	1
Sep-25 12,200	105.00	-	-	-	21.31	-0.12	-	6
Sep-25 12,300	114.00	-	-	-	20.91	-0.13	-	4
Sep-25 12,400	122.00	-	-	-	20.51	-0.14	-	5
Sep-25 12,500	132.00	-	-	-	20.12	-0.15	-	2
Sep-25 12,600	143.00	-	-	-	19.72	-0.16	-	1
Sep-25 12,700	154.00	-	-	-	19.32	-0.17	-	8
Sep-25 12,800	167.00	-	-	-	18.93	-0.19	-	10
Sep-25 12,900	180.00	186.00	186.00	186.00	18.53	-0.20	1	4
Sep-25 13,000	195.00	200.00	200.00	200.00	18.13	-0.22	1	25
Sep-25 13,100	211.00	-	-	-	17.74	-0.23	-	1
Sep-25 13,200	229.00	-	-	-	17.34	-0.25	-	4
Sep-25 13,300	248.00	-	-	-	16.94	-0.27	-	1
Sep-25 13,400	269.00	-	-	-	16.55	-0.30	-	1
Sep-25 13,500	291.00	-	-	-	16.15	-0.32	-	5
Sep-25 13,600	316.00	-	-	-	15.75	-0.35	-	1
Sep-25 13,800	373.00	-	-	-	14.96	-0.40	-	2
Sep-25 13,900	406.00	-	-	-	14.56	-0.43	-	1
Sep-25 14,000	442.00	472.00	472.00	472.00	14.17	-0.47	1	17
Sep-25 14,200	536.00	-	-	-	13.78	-0.54	-	2
Sep-25 14,400	647.00	-	-	-	13.49	-0.61	-	3
Dec-25 6,500	4.00	-	-	-	37.94	-	-	1
Dec-25 6,600	4.00	-	-	-	37.62	-	-	2
Dec-25 6,900	6.00	-	-	-	36.66	-	-	1
Dec-25 7,000	6.00	-	-	-	36.34	-	-	711
Dec-25 7,400	8.00	-	-	-	35.06	-0.01	-	2
Dec-25 7,600	10.00	-	-	-	34.42	-0.01	-	2
Dec-25 7,900	13.00	-	-	-	33.46	-0.01	-	4
Dec-25 8,000	14.00	-	-	-	33.14	-0.01	-	10
Dec-25 8,100	15.00	-	-	-	32.82	-0.01	-	1
Dec-25 8,300	17.00	-	-	-	32.18	-0.01	-	5
Dec-25 8,600	21.00	-	-	-	31.22	-0.02	-	5,002
Dec-25 8,700	23.00	-	-	-	30.90	-0.02	-	1
Dec-25 8,900	26.00	-	-	-	30.26	-0.02	-	2
Dec-25 9,000	28.00	-	-	-	29.94	-0.02	-	503
Dec-25 9,100	30.00	-	-	-	29.62	-0.02	-	1
Dec-25 9,400	36.00	-	-	-	28.66	-0.03	-	1
Dec-25 9,500	39.00	-	-	-	28.34	-0.03	-	9
Dec-25 9,600	41.00	-	-	-	28.02	-0.03	-	2
Dec-25 9,900	50.00	-	-	-	27.06	-0.04	-	1
Dec-25 10,000	53.00	-	-	-	26.74	-0.04	-	6
Dec-25 10,100	57.00	-	-	-	26.42	-0.04	-	1
Dec-25 10,200	60.00	-	-	-	26.10	-0.05	-	2
Dec-25 10,500	72.00	-	-	-	25.15	-0.06	-	12
Dec-25 10,600	77.00	-	-	-	24.83	-0.06	-	18,000
Dec-25 10,800	87.00	-	-	-	24.19	-0.07	-	32
Dec-25 10,900	92.00	-	-	-	23.87	-0.07	-	1
Dec-25 11,000	98.00	-	-	-	23.55	-0.08	-	10,010
Dec-25 11,100	104.00	-	-	-	23.23	-0.08	-	1,500
Dec-25 11,200	110.00	-	-	-	22.91	-0.09	-	1,000
Dec-25 11,300	117.00	-	-	-	22.59	-0.10	-	6,001
Dec-25 11,400	124.00	120.00	120.00	120.00	22.27	-0.10	1	15,002
Dec-25 11,500	132.00	-	-	-	21.95	-0.11	-	1,504
Dec-25 11,600	140.00	136.00	136.00	136.00	21.63	-0.11	1	11,001
Dec-25 11,700	149.00	-	-	-	21.31	-0.12	-	1
Dec-25 11,800	158.00	-	-	-	20.99	-0.13	-	3,007
Dec-25 11,900	168.00	-	-	-	20.67	-0.14	-	5,001
Dec-25 12,000	178.00	-	-	-	20.35	-0.15	-	17
Dec-25 12,100	189.00	-	-	-	20.03	-0.16	-	159
Dec-25 12,200	201.00	202.00	202.00	199.00	19.71	-0.17	3	356
Dec-25 12,300	213.00	-	-	-	19.39	-0.18	-	3
Dec-25 12,500	240.00	-	-	-	18.75	-0.20	-	10
Dec-25 12,700	271.00	-	-	-	18.11	-0.22	-	103
Dec-25 13,000	326.00	-	-	-	17.15	-0.27	-	2,022
Dec-25 13,100	346.00	-	-	-	16.83	-0.29	-	2
Dec-25 13,200	369.00	-	-	-	16.51	-0.30	-	3
Dec-25 13,300	392.00	-	-	-	16.19	-0.32	-	2
Dec-25 13,400	417.00	-	-	-	15.87	-0.34	-	3
Dec-25 13,500	444.00	450.00	450.00	450.00	15.55	-0.36	10	12
Dec-25 13,600	473.00	-	-	-	15.23	-0.38	-	2
Dec-25 13,700	504.00	-	-	-	14.91	-0.41	-	3
Dec-25 13,800	537.00	-	-	-	14.59	-0.43	-	1
Dec-25 14,000	613.00	-	-	-	14.01	-0.48	-	2
Dec-25 14,200	712.00	-	-	-	13.75	-0.54	-	1
Dec-25 14,700	1,005.00	1,040.00	1,040.00	1,035.00	13.08	-0.67	2	2
Mar-26 8,000	26.00	-	-	-	30.49	-0.02	-	4
Mar-26 8,500	36.00	-	-	-	29.09	-0.02	-	6
Mar-26 9,900	81.00	-	-	-	25.18	-0.05	-	1
Mar-26 10,000	86.00	-	-	-	24.90	-0.06	-	6
Mar-26 10,200	96.00	-	-	-	24.34	-0.06	-	1
Mar-26 10,700	126.00	-	-	-	22.94	-0.08	-	2
Mar-26 11,600	202.00	-	-	-	20.43	-0.14	-	1
Mar-26 11,800	224.00	-	-	-	19.87	-0.15	-	3
Mar-26 12,000	249.00	-	-	-	19.31	-0.17	-	1
Mar-26 12,500	322.00	297.00	297.00	297.00	17.91	-0.22	1	1
Mar-26 12,900	397.00	-	-	-	16.79	-0.27	-	20
Mar-26 13,000	419.00	-	-	-	16.51	-0.29	-	1
Mar-26 13,200	466.00	-	-	-	15.96	-0.32	-	2
Mar-26 13,500	546.00	573.00	573.00	573.00	15.12	-0.37	1	1
Mar-26 15,000	1,292.00	-	-	-	12.52	-0.70	-	7
Mar-26 15,200	1,434.00	-	-	-	12.27	-0.75	-	3
Mar-26 15,300	1,508.00	-	-	-	12.14	-0.77	-	2
Mar-26 15,400	1,584.00	-	-	-	12.01	-0.79	-	2
Mar-26 15,500	1,662.00	-	-	-	11.89	-0.80	-	2
Mar-26 15,700	1,823.00	-	-	-	11.63	-0.84	-	1
Jun-26 8,000	41.00	-	-	-	28.72	-0.02	-	300
Jun-26 9,500	97.00	-	-	-	24.87	-0.06	-	350
Jun-26 10,200	139.00	-	-	-	23.08	-0.08	-	1
Jun-26 11,300	238.00	-	-	-	20.26	-0.14	-	32
Jun-26 11,400	249.00	-	-	-	20.01	-0.15	-	32
Jun-26 11,500	261.00	-	-	-	19.75	-0.16	-	32
Jun-26 11,600	274.00	-	-	-	19.50	-0.17	-	32
Dec-26 8,600	111.00	-	-	-	25.41	-0.05	-	1,250
Dec-26 11,300	369.00	294.00	294.00	294.00	19.34	-0.18	1	1
Dec-26 13,000	726.00	-	-	-	15.52	-0.36	-	1

STOCK OPTIONS

	Previous Close	134.90		19/05/25
	ACCIONA Close	132.40		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 120.00	13.37	-	-	-	30.06	0.88	-	1
Jun-25 125.00	9.27	-	-	-	28.98	0.77	-	4
Jun-25 130.00	5.81	-	-	-	27.90	0.61	-	2
Jun-25 135.00	3.22	-	-	-	27.04	0.43	-	10
Jun-25 145.00	0.64	0.69	0.69	0.54	25.73	0.13	2	2
Jun-25 150.00	0.21	-	-	-	25.08	0.05	-	3
Sep-25 105.00	27.96	-	-	-	33.13	0.96	-	1
Sep-25 110.00	23.31	-	-	-	32.15	0.92	-	125
Sep-25 115.00	18.90	-	-	-	31.17	0.87	-	1
Sep-25 125.00	11.26	-	-	-	29.20	0.68	-	6
Sep-25 135.00	5.72	-	-	-	27.50	0.45	-	2
Sep-25 145.00	2.55	-	-	-	26.54	0.25	-	5
Dec-25 115.00	19.88	-	-	-	29.74	0.80	-	1
Dec-25 125.00	12.98	-	-	-	28.21	0.63	-	9
Dec-25 130.00	10.25	-	-	-	27.44	0.54	-	1
Dec-25 135.00	7.88	-	-	-	26.88	0.46	-	2
Dec-25 140.00	6.14	-	-	-	26.52	0.38	-	4
Dec-25 145.00	4.64	4.10	4.10	4.10	26.15	0.31	2	5
Mar-26 120.00	17.63	-	-	-	27.73	0.68	-	3
Mar-26 125.00	14.66	-	-	-	27.14	0.61	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.00	-	-	-	-	38.32	-	-	26
Jun-25 94.00	-	-	-	-	35.72	-	-	1
Jun-25 98.00	0.01	-	-	-	34.86	-	-	10
Jun-25 105.00	0.03	-	-	-	33.34	-0.01	-	5
Jun-25 110.00	0.11	-	-	-	32.26	-0.02	-	3
Jun-25 115.00	0.31	-	-	-	31.18	-0.06	-	5
Jun-25 120.00	0.75	-	-	-	30.09	-0.12	-	2
Jul-25 110.00	0.84	1.01	1.01	1.01	30.65	-0.10	1	3
Sep-25 82.00	0.10	-	-	-	34.85	-0.01	-	188
Sep-25 94.00	0.45	-	-	-	32.49	-0.04	-	5
Sep-25 100.00	0.85	-	-	-	31.31	-0.07	-	5
Sep-25 115.00	3.13	-	-	-	28.37	-0.23	-	1
Sep-25 120.00	4.56	-	-	-	27.39	-0.32	-	5
Dec-25 82.00	0.38	-	-	-	32.87	-0.03	-	230
Dec-25 100.00	1.87	-	-	-	30.11	-0.12	-	1
Dec-25 105.00	2.60	-	-	-	29.34	-0.16	-	1
Dec-25 115.00	5.00	-	-	-	27.80	-0.27	-	2
Dec-25 130.00	10.91	-	-	-	25.50	-0.49	-	4
Mar-26 82.00	0.68	-	-	-	30.91	-0.04	-	47

	Previous Close	17.65		19/05/25
	ACCIONA ENERGIA Close	17.39		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.50	0.52	-	-	-	29.10	0.49	-	10
Jun-25 18.50	0.19	0.16	0.21	0.16	29.06	0.24	16	17
Jun-25 19.00	0.11	-	-	-	29.04	0.15	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	0.01	-	-	-	33.05	-0.02	-	1
Jun-25 14.50	0.03	-	-	-	32.55	-0.05	-	25
Jun-25 15.00	0.07	-	-	-	32.05	-0.09	-	1
Jun-25 16.50	0.39	-	-	-	30.56	-0.36	-	3
Jun-25 17.00	0.62	-	-	-	30.06	-0.49	-	1
Jun-25 18.50	1.66	-	-	-	29.63	-0.82	-	2
Jun-25 22.00	5.01	-	-	-	29.49	-1.00	-	4
Jul-25 13.50	0.04	-	-	-	33.79	-0.04	-	5
Sep-25 15.50	0.58	-	-	-	31.68	-0.27	-	10
Sep-25 18.50	2.08	-	-	-	29.63	-0.66	-	1
Mar-26 21.00	4.45	-	-	-	28.65	-0.76	-	15

	Previous Close	10.65		19/05/25
	ACERINOX Close	10.75		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	2.27	-	-	-	31.52	1.00	-	1
Jun-25 8.75	2.02	-	-	-	30.77	0.99	-	5
Jun-25 9.25	1.53	-	-	-	29.26	0.96	-	10
Jun-25 9.50	1.29	-	-	-	28.51	0.94	-	11
Jun-25 9.75	1.07	-	-	-	27.76	0.89	-	5
Jun-25 10.00	0.85	-	-	-	27.01	0.83	-	114
Jun-25 10.50	0.47	-	-	-	25.50	0.65	-	139
Jun-25 11.00	0.21	-	-	-	24.41	0.40	-	16
Jun-25 11.50	0.08	-	-	-	23.73	0.19	-	35
Jun-25 12.00	0.02	-	-	-	23.04	0.06	-	2
Jun-25 12.50	-	-	-	-	22.36	0.01	-	1
Jun-25 13.50	-	-	-	-	21.00	-	-	3
Jul-25 9.25	1.58	-	-	-	29.14	0.92	-	2
Jul-25 11.00	0.31	-	-	-	24.25	0.44	-	1
Jul-25 11.50	0.15	-	-	-	23.58	0.26	-	1
Sep-25 9.50	1.40	-	-	-	28.61	0.84	-	2
Sep-25 9.75	1.20	-	-	-	27.90	0.79	-	25
Sep-25 10.00	1.01	-	-	-	27.20	0.73	-	155
Sep-25 10.50	0.68	-	-	-	25.79	0.59	-	9
Sep-25 11.00	0.43	-	-	-	24.78	0.44	-	11
Sep-25 12.00	0.14	-	-	-	23.57	0.19	-	4
Dec-25 9.00	1.93	-	-	-	30.24	0.84	-	2
Dec-25 9.50	1.54	-	-	-	28.94	0.76	-	25
Dec-25 9.75	1.35	-	-	-	28.28	0.71	-	25
Dec-25 10.00	1.18	-	-	-	27.63	0.66	-	2
Dec-25 10.50	0.88	-	-	-	26.33	0.56	-	11
Dec-25 11.50	0.45	-	-	-	24.84	0.36	-	3
Dec-25 12.00	0.31	-	-	-	24.28	0.28	-	50
Dec-25 12.50	0.20	-	-	-	23.73	0.20	-	1
Dec-25 14.00	0.04	-	-	-	22.05	0.06	-	45
Mar-26 8.75	2.18	-	-	-	31.40	0.84	-	30
Mar-26 10.00	1.28	-	-	-	28.34	0.65	-	3
Mar-26 10.50	0.99	-	-	-	27.11	0.56	-	41
Mar-26 11.00	0.75	-	-	-	26.25	0.47	-	1
Jun-26 11.50	0.73	-	-	-	27.27	0.42	-	25
Jun-26 12.00	0.57	-	-	-	26.76	0.35	-	1
Jun-26 12.50	0.44	-	-	-	26.25	0.29	-	25
Dec-26 9.00	2.22	-	-	-	33.06	0.74	-	50
Dec-26 9.25	2.06	-	-	-	32.58	0.71	-	3
Dec-26 9.50	1.90	-	-	-	32.10	0.68	-	7
Dec-26 9.75	1.75	-	-	-	31.62	0.65	-	2
Jun-27 9.00	2.28	-	-	-	33.10	0.72	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	36.91	-	-	1
Jun-25 7.75	-	-	-	-	33.15	-	-	1
Jun-25 8.25	-	-	-	-	31.65	-	-	43
Jun-25 8.75	-	-	-	-	30.15	-0.01	-	40
Jun-25 9.00	0.01	-	-	-	29.39	-0.02	-	93
Jun-25 9.25	0.01	-	-	-	28.64	-0.03	-	12
Jun-25 9.50	0.02	-	-	-	27.89	-0.06	-	17
Jun-25 9.75	0.04	-	-	-	27.14	-0.10	-	417
Jun-25 10.00	0.08	-	-	-	26.39	-0.16	-	22
Jun-25 10.50	0.20	0.22	0.22	0.22	24.88	-0.35	1	14
Jun-25 11.00	0.44	-	-	-	23.79	-0.61	-	3
Jul-25 9.75	0.18	0.16	0.16	0.16	27.41	-0.24	2	2
Jul-25 10.00	0.25	-	-	-	26.65	-0.32	-	1
Jul-25 11.00	0.73	-	-	-	24.04	-0.67	-	2
Sep-25 8.25	0.08	-	-	-	31.47	-0.08	-	15
Sep-25 8.50	0.10	-	-	-	30.77	-0.10	-	104
Sep-25 8.75	0.13	-	-	-	30.06	-0.13	-	40
Sep-25 9.00	0.16	-	-	-	29.36	-0.16	-	10
Sep-25 9.25	0.21	-	-	-	28.65	-0.20	-	261
Sep-25 9.50	0.26	-	-	-	27.95	-0.24	-	121
Sep-25 10.00	0.41	-	-	-	26.54	-0.35	-	59
Sep-25 10.50	0.61	0.60	0.60	0.60	25.13	-0.47	10	20
Sep-25 11.00	0.88	-	-	-	24.12	-0.61	-	3
Sep-25 13.50	3.02	-	-	-	21.09	-0.98	-	1
Dec-25 8.00	0.13	-	-	-	30.81	-0.10	-	1
Dec-25 8.50	0.19	-	-	-	29.51	-0.14	-	37
Dec-25 9.00	0.29	-	-	-	28.21	-0.20	-	46
Dec-25 9.25	0.34	-	-	-	27.56	-0.23	-	3
Dec-25 11.00	1.02	-	-	-	23.37	-0.57	-	27
Mar-26 7.00	0.11	-	-	-	31.57	-0.07	-	150
Mar-26 7.25	0.13	-	-	-	30.95	-0.09	-	150
Mar-26 7.50	0.16	-	-	-	30.34	-0.10	-	150
Mar-26 7.75	0.19	-	-	-	29.73	-0.12	-	150
Mar-26 8.50	0.32	-	-	-	27.89	-0.20	-	10
Mar-26 8.75	0.37	-	-	-	27.28	-0.22	-	1
Mar-26 9.00	0.44	-	-	-	26.67	-0.26	-	30
Mar-26 9.25	0.51	-	-	-	26.05	-0.29	-	23
Dec-26 11.00	1.58	-	-	-	20.08	-0.60	-	1
Mar-27 8.00	0.47	-	-	-	24.31	-0.22	-	2
Jun-27 8.75	0.69	-	-	-	21.91	-0.31	-	1

	Previous Close	59.00		19/05/25
	ACS Close	59.60		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.00	25.66	-	-	-	40.35	1.00	-	1
Jun-25 37.00	22.67	-	-	-	38.10	1.00	-	30
Jun-25 40.00	19.68	-	-	-	35.85	1.00	-	3
Jun-25 42.00	17.68	-	-	-	34.35	1.00	-	25
Jun-25 43.00	16.68	-	-	-	33.60	1.00	-	25
Jun-25 45.00	14.69	-	-	-	32.10	1.00	-	1
Jun-25 46.00	13.69	-	-	-	31.35	1.00	-	50
Jun-25 48.00	11.70	-	-	-	29.85	0.99	-	1
Jun-25 50.00	9.72	-	-	-	28.35	0.98	-	1
Jun-25 54.00	5.89	-	-	-	25.36	0.91	-	25
Jun-25 56.00	4.11	-	-	-	23.86	0.83	-	27
Jun-25 60.00	1.37	-	-	-	21.11	0.48	-	2
Jul-25 58.00	2.86	-	-	-	22.22	0.66	-	25
Jul-25 60.00	1.67	-	-	-	20.98	0.49	-	2
Sep-25 36.00	23.69	-	-	-	38.24	1.00	-	25
Sep-25 45.00	14.75	-	-	-	32.15	0.98	-	1
Sep-25 46.00	13.77	-	-	-	31.47	0.98	-	51
Sep-25 47.00	12.80	-	-	-	30.80	0.97	-	2
Sep-25 48.00	11.84	-	-	-	30.12	0.96	-	2
Sep-25 49.00	10.89	-	-	-	29.44	0.94	-	1
Sep-25 50.00	9.95	-	-	-	28.77	0.93	-	3
Sep-25 52.00	8.14	-	-	-	27.41	0.88	-	1
Sep-25 54.00	6.45	-	-	-	26.06	0.81	-	27
Sep-25 56.00	4.88	-	-	-	24.71	0.72	-	25
Sep-25 58.00	3.49	-	-	-	23.35	0.60	-	75
Sep-25 60.00	2.36	-	-	-	22.22	0.48	-	7
Sep-25 62.00	1.61	-	-	-	21.97	0.36	-	10
Sep-25 64.00	1.06	1.00	1.00	1.00	21.73	0.26	3	3
Sep-25 66.00	0.67	-	-	-	21.48	0.18	-	1
Dec-25 18.00	41.64	-	-	-	47.99	1.00	-	2
Dec-25 31.00	28.67	-	-	-	40.22	1.00	-	3
Dec-25 33.00	26.67	-	-	-	39.02	1.00	-	3
Dec-25 35.00	24.68	-	-	-	37.82	1.00	-	25
Dec-25 36.00	23.68	-	-	-	37.22	1.00	-	25
Dec-25 37.00	22.69	-	-	-	36.62	1.00	-	25
Dec-25 38.00	21.70	-	-	-	36.03	1.00	-	25
Dec-25 39.00	20.71	-	-	-	35.43	0.99	-	25
Dec-25 40.00	19.72	-	-	-	34.83	0.99	-	31
Dec-25 41.00	18.74	-	-	-	34.23	0.99	-	26
Dec-25 43.00	16.79	-	-	-	33.03	0.97	-	1
Dec-25 44.00	15.84	-	-	-	32.44	0.96	-	3
Dec-25 46.00	13.95	-	-	-	31.24	0.93	-	1
Dec-25 48.00	12.14	-	-	-	30.04	0.90	-	1
Dec-25 49.00	11.26	-	-	-	29.44	0.87	-	1
Dec-25 50.00	10.40	-	-	-	28.84	0.85	-	2
Dec-25 52.00	8.77	-	-	-	27.65	0.79	-	1
Dec-25 54.00	7.24	-	-	-	26.45	0.72	-	4
Dec-25 56.00	5.85	-	-	-	25.25	0.64	-	3
Dec-25 58.00	4.56	-	-	-	24.06	0.57	-	1
Dec-25 64.00	2.03	-	-	-	22.51	0.33	-	10
Dec-25 66.00	1.52	-	-	-	22.24	0.27	-	10
Dec-25 68.00	1.10	-	-	-	21.97	0.21	-	25
Dec-25 70.00	0.76	-	-	-	21.70	0.16	-	75
Dec-25 72.00	0.54	-	-	-	21.44	0.12	-	25
Mar-26 35.00	24.68	-	-	-	34.85	1.00	-	25
Mar-26 36.00	23.68	-	-	-	34.37	1.00	-	25
Mar-26 37.00	22.69	-	-	-	33.89	1.00	-	25
Mar-26 38.00	21.70	-	-	-	33.41	0.99	-	25
Mar-26 39.00	20.71	-	-	-	32.93	0.99	-	25
Mar-26 41.00	18.75	-	-	-	31.97	0.98	-	10
Mar-26 48.00	12.36	-	-	-	28.60	0.86	-	25
Mar-26 49.00	11.51	-	-	-	28.12	0.83	-	25
Mar-26 50.00	10.70	-	-	-	27.64	0.81	-	20
Mar-26 52.00	9.19	-	-	-	26.68	0.75	-	25
Mar-26 54.00	7.73	-	-	-	25.71	0.69	-	27
Mar-26 56.00	6.45	-	-	-	24.75	0.63	-	25
Mar-26 64.00	2.67	-	-	-	22.36	0.37	-	1
Mar-26 70.00	1.21	-	-	-	21.45	0.21	-	25
Mar-26 72.00	0.88	-	-	-	21.15	0.16	-	50
Jun-26 56.00	7.31	-	-	-	25.47	0.62	-	1
Jun-26 68.00	2.36	-	-	-	22.67	0.30	-	1
Sep-26 52.00	10.04	-	-	-	27.08	0.71	-	2
Sep-26 56.00	7.50	-	-	-	25.51	0.62	-	25
Sep-26 58.00	6.38	-	-	-	24.73	0.57	-	1
Mar-27 56.00	8.34	-	-	-	25.65	0.61	-	25
Jun-27 28.00	31.66	-	-	-	34.93	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	-	-	-	-	46.77	-	-	30
Jun-25 30.00	-	-	-	-	45.27	-	-	11
Jun-25 31.00	-	-	-	-	44.52	-	-	25
Jun-25 34.00	-	-	-	-	42.28	-	-	2
Jun-25 36.00	-	-	-	-	40.78	-	-	10
Jun-25 38.00	-	-	-	-	39.28	-	-	50
Jun-25 39.00	-	-	-	-	38.53	-	-	25
Jun-25 41.00	-	-	-	-	37.03	-	-	25
Jun-25 42.00	-	-	-	-	36.28	-	-	53
Jun-25 43.00	-	-	-	-	35.53	-	-	25
Jun-25 45.00	-	-	-	-	34.03	-	-	25
Jun-25 47.00	0.01	-	-	-	32.53	-0.01	-	5
Jun-25 48.00	0.02	-	-	-	31.78	-0.01	-	6
Jun-25 49.00	0.03	-	-	-	31.03	-0.01	-	25
Jun-25 50.00	0.04	-	-	-	30.28	-0.02	-	25
Jun-25 52.00	0.11	-	-	-	28.79	-0.05	-	27
Jun-25 54.00	0.24	-	-	-	27.29	-0.10	-	15
Jun-25 56.00	0.50	-	-	-	25.79	-0.19	-	1
Jun-25 60.00	1.80	-	-	-	23.04	-0.52	-	5
Jul-25 60.00	3.12	3.60	3.60	3.60	21.13	-0.63	3	-
Jul-25 62.00	4.55	4.80	4.80	4.80	20.90	-0.77	3	3
Sep-25 27.00	-	-	-	-	43.20	-	-	1
Sep-25 33.00	0.02	-	-	-	39.14	-	-	35
Sep-25 34.00	0.03	-	-	-	38.46	-0.01	-	25
Sep-25 35.00	0.03	-	-	-	37.79	-0.01	-	100
Sep-25 36.00	0.04	-	-	-	37.11	-0.01	-	25
Sep-25 37.00	0.06	-	-	-	36.43	-0.01	-	1
Sep-25 39.00	0.09	-	-	-	35.08	-0.02	-	27
Sep-25 40.00	0.11	-	-	-	34.40	-0.02	-	20
Sep-25 45.00	0.31	-	-	-	31.02	-0.06	-	75
Sep-25 46.00	0.39	-	-	-	30.34	-0.08	-	55
Sep-25 47.00	0.46	-	-	-	29.67	-0.09	-	2
Sep-25 48.00	0.55	-	-	-	28.99	-0.11	-	50
Sep-25 49.00	0.67	-	-	-	28.31	-0.13	-	80
Sep-25 52.00	1.12	-	-	-	26.28	-0.21	-	1
Dec-25 25.00	0.02	-	-	-	42.35	-	-	20
Dec-25 28.00	0.04	-	-	-	40.55	-0.01	-	25
Dec-25 29.00	0.04	-	-	-	39.95	-0.01	-	25
Dec-25 30.00	0.06	-	-	-	39.35	-0.01	-	25
Dec-25 31.00	0.07	-	-	-	38.76	-0.01	-	26
Dec-25 32.00	0.09	-	-	-	38.16	-0.01	-	27
Dec-25 33.00	0.11	-	-	-	37.56	-0.02	-	25
Dec-25 34.00	0.13	-	-	-	36.96	-0.02	-	25
Dec-25 35.00	0.16	-	-	-	36.36	-0.02	-	25
Dec-25 36.00	0.19	-	-	-	35.76	-0.03	-	25
Dec-25 37.00	0.23	-	-	-	35.16	-0.03	-	25
Dec-25 38.00	0.27	-	-	-	34.57	-0.04	-	27
Dec-25 42.00	0.51	-	-	-	32.17	-0.07	-	1
Dec-25 43.00	0.59	-	-	-	31.57	-0.08	-	50
Dec-25 44.00	0.67	-	-	-	30.98	-0.09	-	26
Dec-25 46.00	0.90	-	-	-	29.78	-0.12	-	30
Dec-25 47.00	1.02	-	-	-	29.18	-0.14	-	200
Dec-25 48.00	1.14	-	-	-	28.58	-0.16	-	56
Dec-25 49.00	1.32	-	-	-	27.98	-0.18	-	25
Dec-25 50.00	1.50	-	-	-	27.38	-0.20	-	11
Dec-25 56.00	3.04	-	-	-	23.79	-0.37	-	1
Mar-26 28.00	0.07	-	-	-	36.95	-0.01	-	25
Mar-26 29.00	0.09	-	-	-	36.47	-0.01	-	25
Mar-26 31.00	0.14	-	-	-	35.51	-0.02	-	25
Mar-26 32.00	0.16	-	-	-	35.03	-0.02	-	25
Mar-26 33.00	0.19	-	-	-	34.54	-0.02	-	25
Mar-26 34.00	0.23	-	-	-	34.06	-0.03	-	25
Mar-26 39.00	0.52	-	-	-	31.66	-0.06	-	50
Mar-26 44.00	1.03	-	-	-	29.25	-0.12	-	38
Mar-26 45.00	1.16	-	-	-	28.77	-0.13	-	25
Mar-26 46.00	1.29	-	-	-	28.29	-0.15	-	50
Mar-26 47.00	1.47	-	-	-	27.81	-0.17	-	3
Mar-26 54.00	3.11	-	-	-	24.44	-0.33	-	1
Jun-26 30.00	0.17	-	-	-	34.11	-0.02	-	25
Jun-26 31.00	0.20	-	-	-	33.69	-0.02	-	25
Jun-26 34.00	0.33	-	-	-	32.41	-0.04	-	10
Jun-26 41.00	0.88	-	-	-	29.44	-0.09	-	25
Jun-26 42.00	1.02	-	-	-	29.01	-0.11	-	25
Jun-26 43.00	1.15	-	-	-	28.59	-0.12	-	25
Jun-26 44.00	1.28	-	-	-	28.16	-0.13	-	25
Jun-26 45.00	1.41	-	-	-	27.74	-0.15	-	25
Sep-26 50.00	3.08	-	-	-	24.43	-0.27	-	25
Sep-26 52.00	3.65	-	-	-	23.65	-0.32	-	50
Sep-26 54.00	4.37	-	-	-	22.86	-0.37	-	50
Sep-26 56.00	5.12	-	-	-	22.08	-0.42	-	50
Dec-26 23.00	0.09	-	-	-	34.48	-0.01	-	201
Dec-26 24.00	0.11	-	-	-	34.11	-0.01	-	25
Dec-26 25.00	0.15	-	-	-	33.74	-0.01	-	25
Dec-26 27.00	0.21	-	-	-	32.99	-0.02	-	25
Dec-26 28.00	0.25	-	-	-	32.61	-0.02	-	75
Dec-26 29.00	0.31	-	-	-	32.24	-0.03	-	75
Dec-26 30.00	0.36	-	-	-	31.86	-0.03	-	17
Dec-26 33.00	0.56	-	-	-	30.74	-0.05	-	6
Dec-26 34.00	0.65	-	-	-	30.36	-0.06	-	25
Dec-26 35.00	0.74	-	-	-	29.99	-0.07	-	200
Jun-27 22.00	0.13	-	-	-	33.10	-0.01	-	360
Jun-27 24.00	0.20	-	-	-	32.43	-0.02	-	85
Jun-27 28.00	0.40	-	-	-	31.08	-0.03	-	2
Jun-27 33.00	0.80	-	-	-	29.41	-0.07	-	2

	Previous Close	235.40		19/05/25
	AENA Close	237.00		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 220.00	18.68	-	-	-	24.37	0.86	-	5
Jun-25 230.00	10.60	-	-	-	22.21	0.70	-	28
Jun-25 240.00	4.57	-	-	-	20.24	0.44	-	10
Jul-25 250.00	3.19	2.10	2.10	2.10	19.66	0.28	1	1
Sep-25 200.00	40.90	-	-	-	27.98	0.88	-	5
Sep-25 210.00	32.35	-	-	-	26.40	0.82	-	5
Sep-25 220.00	24.43	-	-	-	24.83	0.74	-	10
Sep-25 230.00	17.36	-	-	-	23.25	0.63	-	20
Sep-25 240.00	11.50	-	-	-	21.91	0.51	-	15
Dec-25 210.00	35.82	-	-	-	25.44	0.78	-	1
Dec-25 220.00	28.35	-	-	-	24.08	0.71	-	1
Dec-25 240.00	15.62	-	-	-	21.60	0.53	-	1
Mar-26 230.00	24.61	-	-	-	22.12	0.63	-	1
Mar-26 260.00	10.55	-	-	-	20.46	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	-	-	-	-	36.73	-	-	1
Jun-25 160.00	-	-	-	-	35.65	-	-	1
Jun-25 180.00	0.01	-	-	-	31.32	-	-	5
Jun-25 185.00	0.01	-	-	-	30.23	-	-	1
Jun-25 195.00	0.05	-	-	-	28.07	-0.01	-	9
Jun-25 220.00	0.99	-	-	-	22.65	-0.12	-	11
Jun-25 230.00	2.75	-	-	-	20.49	-0.29	-	5
Sep-25 130.00	0.02	-	-	-	36.45	-	-	1
Sep-25 185.00	0.85	-	-	-	27.78	-0.05	-	5
Sep-25 190.00	1.09	-	-	-	26.99	-0.06	-	5
Sep-25 195.00	1.46	1.48	1.48	1.48	26.21	-0.08	1	9
Sep-25 210.00	3.00	-	-	-	23.84	-0.16	-	10
Sep-25 220.00	4.80	-	-	-	22.27	-0.25	-	5
Sep-25 230.00	7.54	-	-	-	20.69	-0.36	-	5
Dec-25 155.00	0.62	-	-	-	31.17	-0.03	-	5
Dec-25 200.00	3.91	-	-	-	25.03	-0.15	-	5
Mar-26 200.00	5.64	-	-	-	24.34	-0.18	-	5

	Previous Close	10.18		19/05/25
	ALMIRALL Close	9.99		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.50	0.62	-	-	-	25.49	0.77	-	37
Jun-25 10.00	0.31	-	-	-	25.41	0.52	-	11
Sep-25 10.00	0.60	0.71	0.71	0.71	24.61	0.54	4	4
Sep-25 10.50	0.39	-	-	-	24.41	0.41	-	2
Dec-25 11.00	0.37	-	-	-	22.99	0.35	-	55

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.05	-	-	-	24.98	-0.14	-	2
Sep-25 10.00	0.54	0.44	0.44	0.44	24.36	-0.46	4	4
Dec-25 9.50	0.45	-	-	-	23.84	-0.34	-	45

	Previous Close	72.38		19/05/25
	AMADEUS Close	72.62		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 52.00	20.72	-	-	-	41.27	1.00	-	25
Jun-25 56.00	16.75	-	-	-	37.25	0.99	-	3
Jun-25 60.00	12.80	-	-	-	33.23	0.98	-	7
Jun-25 62.00	10.84	-	-	-	31.22	0.96	-	8
Jun-25 64.00	8.92	-	-	-	29.21	0.94	-	3
Jun-25 66.00	7.06	-	-	-	27.19	0.89	-	7
Jun-25 68.00	5.27	-	-	-	25.18	0.83	-	2
Jun-25 70.00	3.64	3.05	3.05	3.05	23.17	0.72	20	20
Jun-25 72.00	2.23	-	-	-	21.16	0.58	-	55
Jun-25 74.00	1.22	-	-	-	20.32	0.40	-	524
Jun-25 76.00	0.60	-	-	-	20.01	0.24	-	58
Jun-25 78.00	0.26	-	-	-	19.70	0.12	-	25
Jun-25 80.00	0.09	-	-	-	19.39	0.05	-	75
Jun-25 82.00	0.03	-	-	-	19.08	0.02	-	1
Jun-25 84.00	0.01	-	-	-	18.76	-	-	5
Jul-25 70.00	4.14	-	-	-	23.63	0.68	-	2
Sep-25 49.00	23.81	-	-	-	40.49	0.98	-	25
Sep-25 52.00	20.89	-	-	-	38.19	0.97	-	25
Sep-25 62.00	11.59	-	-	-	30.52	0.85	-	32
Sep-25 64.00	9.88	-	-	-	28.99	0.81	-	50
Sep-25 66.00	8.23	-	-	-	27.45	0.76	-	31
Sep-25 68.00	6.69	-	-	-	25.92	0.70	-	75
Sep-25 70.00	5.25	-	-	-	24.39	0.62	-	26
Sep-25 74.00	2.94	-	-	-	22.18	0.45	-	126
Sep-25 76.00	2.19	-	-	-	21.88	0.37	-	152
Sep-25 78.00	1.57	-	-	-	21.59	0.29	-	100
Sep-25 80.00	1.08	-	-	-	21.30	0.22	-	150
Sep-25 82.00	0.73	-	-	-	21.00	0.16	-	100
Sep-25 84.00	0.48	-	-	-	20.71	0.12	-	60
Dec-25 64.00	11.00	-	-	-	28.18	0.75	-	35
Dec-25 72.00	5.33	-	-	-	23.11	0.55	-	25
Dec-25 76.00	3.51	-	-	-	22.33	0.43	-	76
Dec-25 78.00	2.82	-	-	-	22.10	0.37	-	75
Dec-25 80.00	2.22	-	-	-	21.87	0.31	-	58
Dec-25 82.00	1.71	-	-	-	21.64	0.26	-	175
Dec-25 84.00	1.31	-	-	-	21.41	0.21	-	86
Dec-25 86.00	0.96	-	-	-	21.18	0.17	-	80
Dec-25 88.00	0.73	-	-	-	20.96	0.13	-	75
Mar-26 49.00	24.26	-	-	-	35.11	0.93	-	50
Mar-26 50.00	23.35	-	-	-	34.61	0.92	-	100
Mar-26 72.00	6.37	-	-	-	23.71	0.56	-	8
Mar-26 88.00	1.31	-	-	-	21.49	0.18	-	25
Jun-26 64.00	12.47	-	-	-	27.07	0.72	-	1
Jun-26 80.00	3.96	-	-	-	22.56	0.38	-	1
Dec-26 58.00	17.89	-	-	-	29.37	0.79	-	25
Dec-26 64.00	13.67	-	-	-	27.44	0.71	-	25
Dec-26 66.00	12.43	11.30	11.30	11.30	26.80	0.67	25	50
Dec-26 72.00	8.88	-	-	-	24.87	0.57	-	25
Jun-27 52.00	23.02	-	-	-	30.26	0.84	-	25
Jun-27 58.00	18.62	-	-	-	28.53	0.78	-	25
Jun-27 62.00	15.83	-	-	-	27.37	0.72	-	50
Jun-27 66.00	13.37	-	-	-	26.21	0.67	-	25
Jun-27 68.00	12.14	-	-	-	25.64	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 39.00	-	-	-	-	54.29	-	-	34
Jun-25 40.00	-	-	-	-	53.28	-	-	25
Jun-25 41.00	-	-	-	-	52.28	-	-	25
Jun-25 44.00	-	-	-	-	49.26	-	-	25
Jun-25 45.00	-	-	-	-	48.25	-	-	25
Jun-25 46.00	-	-	-	-	47.25	-	-	28
Jun-25 47.00	-	-	-	-	46.24	-	-	25
Jun-25 48.00	-	-	-	-	45.24	-	-	30
Jun-25 50.00	-	-	-	-	43.23	-	-	26
Jun-25 52.00	0.01	-	-	-	41.22	-	-	30
Jun-25 54.00	0.01	-	-	-	39.21	-	-	32
Jun-25 58.00	0.04	-	-	-	35.19	-0.01	-	51
Jun-25 60.00	0.06	-	-	-	33.18	-0.02	-	51
Jun-25 62.00	0.10	-	-	-	31.17	-0.04	-	33
Jun-25 64.00	0.18	-	-	-	29.16	-0.06	-	51
Jun-25 66.00	0.31	-	-	-	27.14	-0.11	-	350
Jun-25 68.00	0.52	-	-	-	25.13	-0.17	-	180
Jun-25 70.00	0.88	-	-	-	23.12	-0.28	-	40
Jun-25 72.00	1.48	-	-	-	21.11	-0.42	-	25
Jun-25 74.00	2.47	-	-	-	20.27	-0.60	-	25
Jul-25 46.00	0.02	-	-	-	45.01	-0.01	-	10
Jul-25 50.00	0.05	-	-	-	41.23	-0.01	-	4
Jul-25 54.00	0.11	-	-	-	37.45	-0.02	-	5
Jul-25 60.00	0.31	-	-	-	31.77	-0.07	-	1
Jul-25 62.00	0.43	-	-	-	29.88	-0.10	-	2
Jul-25 70.00	1.71	-	-	-	22.32	-0.36	-	1
Sep-25 43.00	0.10	-	-	-	43.23	-0.01	-	25
Sep-25 44.00	0.11	-	-	-	42.46	-0.02	-	25
Sep-25 48.00	0.20	-	-	-	39.39	-0.03	-	25
Sep-25 49.00	0.22	-	-	-	38.63	-0.03	-	25
Sep-25 50.00	0.26	-	-	-	37.86	-0.04	-	3
Sep-25 52.00	0.34	-	-	-	36.33	-0.05	-	1,000
Sep-25 54.00	0.42	-	-	-	34.79	-0.06	-	1
Sep-25 56.00	0.55	-	-	-	33.26	-0.08	-	50
Sep-25 58.00	0.68	-	-	-	31.73	-0.10	-	25
Sep-25 60.00	0.88	-	-	-	30.19	-0.13	-	100
Sep-25 62.00	1.09	-	-	-	28.66	-0.16	-	235
Sep-25 64.00	1.40	1.26	1.26	1.26	27.13	-0.20	1	75
Sep-25 66.00	1.72	-	-	-	25.59	-0.25	-	151
Sep-25 68.00	2.19	-	-	-	24.06	-0.31	-	175
Sep-25 70.00	2.75	-	-	-	22.53	-0.39	-	54
Dec-25 39.00	0.20	-	-	-	42.92	-0.02	-	25
Dec-25 40.00	0.23	-	-	-	42.28	-0.02	-	25
Dec-25 44.00	0.37	-	-	-	39.75	-0.04	-	25
Dec-25 45.00	0.41	-	-	-	39.12	-0.04	-	27
Dec-25 46.00	0.45	-	-	-	38.48	-0.05	-	25
Dec-25 47.00	0.50	-	-	-	37.85	-0.05	-	25
Dec-25 48.00	0.55	-	-	-	37.22	-0.06	-	50
Dec-25 49.00	0.62	-	-	-	36.58	-0.06	-	25
Dec-25 50.00	0.69	-	-	-	35.95	-0.07	-	501
Dec-25 52.00	0.83	-	-	-	34.68	-0.08	-	28
Dec-25 54.00	0.99	-	-	-	33.41	-0.10	-	25
Dec-25 56.00	1.21	-	-	-	32.15	-0.12	-	50
Dec-25 58.00	1.42	-	-	-	30.88	-0.15	-	125
Dec-25 60.00	1.71	-	-	-	29.61	-0.17	-	185
Dec-25 62.00	2.03	-	-	-	28.35	-0.21	-	91
Dec-25 64.00	2.38	-	-	-	27.08	-0.24	-	100
Dec-25 66.00	2.84	-	-	-	25.81	-0.29	-	75
Dec-25 68.00	3.31	-	-	-	24.55	-0.34	-	25
Dec-25 70.00	3.96	-	-	-	23.28	-0.39	-	26
Dec-25 72.00	4.63	-	-	-	22.01	-0.46	-	1
Dec-25 74.00	5.64	-	-	-	21.46	-0.53	-	1
Mar-26 44.00	0.51	-	-	-	35.58	-0.05	-	1
Mar-26 46.00	0.63	-	-	-	34.59	-0.06	-	25
Mar-26 50.00	0.93	-	-	-	32.60	-0.08	-	1
Mar-26 68.00	4.18	-	-	-	23.68	-0.35	-	1
Jun-26 50.00	1.12	-	-	-	30.61	-0.09	-	28
Jun-26 52.00	1.37	-	-	-	29.79	-0.11	-	27
Jun-26 60.00	2.61	-	-	-	26.48	-0.21	-	43
Jun-26 62.00	3.05	-	-	-	25.66	-0.24	-	49
Jun-26 64.00	3.56	-	-	-	24.83	-0.27	-	28
Sep-26 64.00	4.21	-	-	-	24.27	-0.29	-	25
Sep-26 66.00	4.83	-	-	-	23.56	-0.33	-	25
Sep-26 68.00	5.52	-	-	-	22.85	-0.37	-	25
Sep-26 70.00	6.22	-	-	-	22.15	-0.41	-	25
Dec-26 62.00	4.15	-	-	-	24.75	-0.26	-	2
Dec-26 68.00	6.05	-	-	-	22.82	-0.37	-	1
Jun-27 44.00	1.26	-	-	-	28.72	-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	1.56	-	-	-	21.59	0.29	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 50.00	-	-	-	-	43.23	-	-	5

	Previous Close	27.35		19/05/25
	ARCELORMITTAL Close	27.54		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	3.76	-	-	-	39.62	0.89	-	40
Jun-25 25.00	2.90	-	-	-	38.31	0.82	-	130
Jun-25 28.00	0.96	-	-	-	34.83	0.46	-	4
Jun-25 29.00	0.59	-	-	-	34.48	0.33	-	7
Jun-25 30.00	0.33	0.30	0.30	0.30	34.13	0.22	2	5
Jun-25 31.00	0.18	-	-	-	33.78	0.13	-	5
Jun-25 33.00	0.04	-	-	-	33.07	0.04	-	4
Jun-25 39.00	-	-	-	-	30.97	-	-	5
Jul-25 27.00	1.88	-	-	-	34.75	0.59	-	1
Jul-25 29.00	0.96	-	-	-	33.48	0.39	-	4
Sep-25 21.00	7.05	-	-	-	41.95	0.90	-	2
Sep-25 28.00	2.05	-	-	-	33.77	0.52	-	16
Sep-25 29.00	1.62	-	-	-	33.53	0.45	-	5
Sep-25 30.00	1.28	-	-	-	33.28	0.38	-	10
Sep-25 31.00	0.98	-	-	-	33.04	0.31	-	1
Sep-25 33.00	0.56	-	-	-	32.56	0.21	-	2
Dec-25 21.00	7.43	-	-	-	40.84	0.86	-	2
Dec-25 24.00	5.15	-	-	-	37.68	0.74	-	13
Dec-25 25.00	4.45	-	-	-	36.62	0.70	-	2
Dec-25 26.00	3.82	-	-	-	35.57	0.65	-	1
Dec-25 27.00	3.22	-	-	-	34.52	0.59	-	10
Dec-25 28.00	2.71	-	-	-	33.82	0.54	-	9
Dec-25 31.00	1.57	-	-	-	32.94	0.38	-	1
Dec-25 32.00	1.29	-	-	-	32.65	0.33	-	50
Dec-25 34.00	0.84	-	-	-	32.07	0.24	-	1
Mar-26 19.50	8.95	-	-	-	41.03	0.87	-	1
Mar-26 25.00	4.97	-	-	-	36.50	0.68	-	1
Mar-26 27.00	3.81	-	-	-	34.85	0.60	-	5
Mar-26 28.00	3.32	-	-	-	34.26	0.55	-	10
Jun-29 24.00	8.51	-	-	-	33.67	0.72	-	1
Dec-29 30.00	6.58	-	-	-	32.98	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	-	-	-	-	45.75	-	-	12
Jun-25 20.00	0.01	-	-	-	43.79	-0.01	-	12
Jun-25 21.00	0.02	-	-	-	42.48	-0.01	-	1
Jun-25 22.00	0.04	-	-	-	41.17	-0.03	-	134
Jun-25 25.00	0.30	-	-	-	37.25	-0.17	-	8
Jun-25 26.00	0.52	-	-	-	35.94	-0.27	-	1
Jun-25 27.00	0.86	-	-	-	34.64	-0.40	-	22
Jul-25 24.00	0.39	-	-	-	38.05	-0.16	-	2
Jul-25 25.00	0.60	-	-	-	36.77	-0.23	-	1
Jul-25 26.00	0.87	-	-	-	35.49	-0.31	-	5
Sep-25 15.50	0.04	-	-	-	48.33	-0.01	-	4
Sep-25 19.00	0.18	-	-	-	44.01	-0.05	-	5
Sep-25 20.00	0.26	-	-	-	42.78	-0.08	-	1
Sep-25 21.00	0.36	-	-	-	41.54	-0.10	-	5
Sep-25 23.00	0.67	-	-	-	39.07	-0.18	-	4
Sep-25 24.00	0.88	-	-	-	37.84	-0.22	-	6
Sep-25 25.00	1.15	-	-	-	36.61	-0.28	-	3
Sep-25 26.00	1.44	-	-	-	35.37	-0.34	-	10
Dec-25 15.50	0.16	-	-	-	46.15	-0.04	-	4
Dec-25 16.50	0.22	-	-	-	45.10	-0.05	-	2
Dec-25 20.00	0.61	-	-	-	41.41	-0.12	-	2
Dec-25 22.00	0.97	-	-	-	39.30	-0.18	-	1
Dec-25 23.00	1.19	-	-	-	38.25	-0.22	-	5
Dec-25 25.00	1.77	-	-	-	36.14	-0.31	-	1
Dec-25 27.00	2.54	-	-	-	34.04	-0.42	-	1
Mar-26 24.00	1.91	-	-	-	36.67	-0.28	-	1
Mar-26 25.00	2.23	-	-	-	35.85	-0.32	-	3
Mar-26 26.00	2.64	-	-	-	35.03	-0.36	-	10
Mar-26 27.00	3.05	-	-	-	34.20	-0.41	-	20

	Previous Close	6.06		19/05/25
	ATRESMEDIA Close	6.11		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.80	1.32	-	-	-	23.58	1.00	-	13
Sep-25 5.25	0.87	-	-	-	21.72	1.00	-	7
Dec-25 3.00	3.11	-	-	-	27.76	1.00	-	1
Dec-25 4.80	1.32	-	-	-	23.34	1.00	-	1
Dec-25 5.00	1.12	-	-	-	22.85	1.00	-	8
Mar-26 5.25	0.87	-	-	-	23.42	0.98	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	19.07	-	-	5
Jun-25 6.25	0.60	0.75	0.75	0.75	8.21	-1.00	2	2
Jul-25 5.75	0.15	-	-	-	10.75	-0.65	-	2
Dec-25 4.90	0.08	-	-	-	18.15	-0.18	-	2
Mar-26 5.75	0.50	-	-	-	18.85	-0.56	-	1

	Previous Close	2.73		19/05/25
	B.SABADELL Close	2.77		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.22	-	-	-	34.84	0.75	-	2
Jun-25 2.70	0.15	-	-	-	34.49	0.63	-	6
Jun-25 2.80	0.10	0.09	0.09	0.09	34.22	0.49	6	8
Jun-25 2.90	0.06	-	-	-	34.11	0.35	-	15
Jul-25 2.70	0.20	-	-	-	35.09	0.61	-	3
Jul-25 2.80	0.15	-	-	-	34.84	0.51	-	2
Sep-25 2.00	0.79	-	-	-	37.41	0.96	-	6
Sep-25 2.70	0.25	-	-	-	34.88	0.60	-	820
Sep-25 3.00	0.13	-	-	-	34.55	0.38	-	5
Sep-25 3.10	0.10	-	-	-	34.51	0.31	-	100
Dec-25 2.60	0.36	-	-	-	34.85	0.64	-	5
Dec-25 2.90	0.22	-	-	-	34.37	0.47	-	10
Dec-25 3.00	0.19	-	-	-	34.29	0.42	-	7
Mar-26 2.40	0.51	0.50	0.50	0.50	36.30	0.74	1	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.00	-	-	-	-	40.61	-	-	4,765
Jun-25 1.10	-	-	-	-	40.26	-	-	2,350
Jun-25 1.20	-	-	-	-	39.91	-	-	1
Jun-25 1.40	-	-	-	-	39.21	-	-	5,248
Jun-25 1.60	-	-	-	-	38.51	-	-	20
Jun-25 1.70	-	-	-	-	38.16	-	-	4
Jun-25 1.80	-	-	-	-	37.82	-	-	31
Jun-25 1.90	-	-	-	-	37.47	-	-	552
Jun-25 2.00	-	-	-	-	37.12	-	-	500
Jun-25 2.20	-	-	-	-	36.42	-0.01	-	4
Jun-25 2.40	0.01	-	-	-	35.72	-0.08	-	7
Jun-25 2.50	0.02	-	-	-	35.37	-0.15	-	3
Jun-25 2.70	0.08	-	-	-	34.67	-0.38	-	1
Jun-25 2.90	0.19	-	-	-	34.29	-0.65	-	10
Jul-25 2.70	0.12	0.16	0.16	0.10	34.78	-0.39	24	23
Jul-25 2.80	0.17	-	-	-	34.53	-0.50	-	10
Sep-25 1.80	-	-	-	-	36.47	-0.02	-	4
Sep-25 2.40	0.08	-	-	-	34.31	-0.23	-	16
Sep-25 2.50	0.11	-	-	-	33.94	-0.30	-	4
Sep-25 2.60	0.15	-	-	-	33.58	-0.37	-	25
Sep-25 2.80	0.25	-	-	-	32.96	-0.52	-	1
Dec-25 1.60	-	-	-	-	33.09	-0.01	-	10,000
Dec-25 2.20	0.06	-	-	-	31.71	-0.16	-	8
Dec-25 2.30	0.09	-	-	-	31.48	-0.20	-	40
Dec-25 2.50	0.15	-	-	-	31.03	-0.31	-	211
Dec-25 2.60	0.19	-	-	-	30.80	-0.38	-	1
Dec-25 2.80	0.29	-	-	-	30.39	-0.50	-	11
Mar-26 2.00	0.06	-	-	-	31.79	-0.13	-	2

	Previous Close	11.39		19/05/25
	BANKINTER Close	11.47		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	2.73	-	-	-	35.06	1.00	-	2
Jun-25 10.50	1.07	-	-	-	29.98	0.85	-	2
Jun-25 11.00	0.67	0.70	0.70	0.70	28.52	0.71	2	27
Jun-25 11.50	0.36	-	-	-	27.11	0.51	-	1
Sep-25 7.75	3.73	-	-	-	35.59	0.99	-	5
Sep-25 10.50	1.31	-	-	-	29.91	0.72	-	100
Sep-25 11.00	0.99	-	-	-	28.88	0.62	-	25
Sep-25 11.50	0.71	-	-	-	27.87	0.52	-	50
Dec-25 6.75	4.73	-	-	-	34.91	1.00	-	346
Dec-25 7.25	4.23	-	-	-	34.13	0.99	-	322
Dec-25 7.75	3.75	-	-	-	33.34	0.98	-	49
Dec-25 8.00	3.51	-	-	-	32.95	0.96	-	12
Dec-25 8.25	3.28	-	-	-	32.56	0.95	-	2
Dec-25 8.50	3.05	-	-	-	32.17	0.93	-	10
Dec-25 9.00	2.61	-	-	-	31.38	0.89	-	5
Dec-25 9.25	2.40	-	-	-	30.99	0.86	-	3
Dec-25 9.50	2.20	-	-	-	30.60	0.83	-	13
Dec-25 11.00	1.16	-	-	-	28.24	0.62	-	10
Dec-25 12.00	0.67	0.60	0.60	0.60	26.93	0.45	2	12
Mar-26 8.50	3.08	-	-	-	31.15	0.91	-	3
Mar-26 11.00	1.27	-	-	-	27.95	0.61	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	48.39	-	-	1
Jun-25 6.25	-	-	-	-	41.26	-	-	4
Jun-25 6.50	-	-	-	-	40.54	-	-	1,005
Jun-25 6.75	-	-	-	-	39.81	-	-	3
Jun-25 7.00	-	-	-	-	39.08	-	-	2
Jun-25 7.25	-	-	-	-	38.35	-	-	10
Jun-25 8.25	-	-	-	-	35.45	-	-	1
Jun-25 8.75	-	-	-	-	33.99	-	-	95
Jun-25 9.00	-	-	-	-	33.27	-0.01	-	1
Jun-25 9.25	-	-	-	-	32.54	-0.01	-	50
Jun-25 9.50	0.01	-	-	-	31.81	-0.02	-	20
Jun-25 9.75	0.01	-	-	-	31.09	-0.03	-	8
Jun-25 10.00	0.03	-	-	-	30.36	-0.06	-	20
Jun-25 10.50	0.07	-	-	-	28.91	-0.14	-	10
Jun-25 11.00	0.17	0.16	0.16	0.16	27.45	-0.29	19	19
Sep-25 6.00	-	-	-	-	37.50	-	-	4
Sep-25 7.50	0.01	-	-	-	34.40	-0.01	-	2
Sep-25 7.75	0.02	-	-	-	33.89	-0.02	-	1
Sep-25 8.00	0.02	-	-	-	33.37	-0.03	-	5
Sep-25 8.75	0.06	-	-	-	31.82	-0.06	-	1
Sep-25 9.25	0.11	-	-	-	30.79	-0.10	-	6
Sep-25 10.50	0.35	-	-	-	28.21	-0.28	-	4
Dec-25 6.00	-	-	-	-	33.09	-	-	6
Dec-25 6.50	0.01	-	-	-	32.31	-0.01	-	1,000
Dec-25 7.50	0.04	-	-	-	30.74	-0.04	-	5
Dec-25 8.00	0.07	-	-	-	29.95	-0.06	-	35
Dec-25 10.00	0.40	-	-	-	26.81	-0.26	-	10
Dec-25 10.50	0.56	0.62	0.62	0.62	26.03	-0.34	1	1
Dec-25 11.00	0.76	0.81	0.81	0.81	25.24	-0.43	1	3
Dec-25 11.50	1.02	-	-	-	24.47	-0.52	-	25
Mar-26 5.50	0.01	-	-	-	32.11	-	-	3
Mar-26 8.00	0.12	-	-	-	28.91	-0.08	-	2
Mar-26 9.50	0.38	-	-	-	26.99	-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	4.89	-	-	-	35.70	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	-	-	-	-	38.35	-	-	1

	Previous Close	13.40		19/05/25
	BBVA Close	13.47		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 13.00	0.50	0.45	0.58	0.45	31.67	0.86	2	6
May-25 w4 13.50	0.15	0.13	0.16	0.13	28.95	0.48	4	4
May-25 w5 13.00	0.59	0.58	0.65	0.58	31.81	0.75	2	4
May-25 w5 13.50	0.26	0.19	0.19	0.19	29.12	0.50	10	10
Jun-25 w1 13.50	0.34	0.30	0.30	0.30	29.15	0.50	2	2
Jun-25 8.75	4.73	-	-	-	55.20	1.00	-	144
Jun-25 9.00	4.48	-	-	-	53.79	1.00	-	10,039
Jun-25 9.25	4.24	-	-	-	52.39	0.99	-	11
Jun-25 9.50	3.99	-	-	-	50.98	0.99	-	1,606
Jun-25 9.75	3.74	-	-	-	49.58	0.99	-	448
Jun-25 10.00	3.49	-	-	-	48.17	0.99	-	14,335
Jun-25 10.50	3.00	-	-	-	45.36	0.97	-	393
Jun-25 11.00	2.52	-	-	-	42.55	0.95	-	548
Jun-25 11.50	2.05	-	-	-	39.74	0.92	-	166
Jun-25 12.00	1.59	-	-	-	36.93	0.87	-	90
Jun-25 12.50	1.16	1.11	1.13	1.11	34.12	0.79	30	208
Jun-25 13.00	0.78	-	-	-	31.31	0.67	-	1,193
Jun-25 13.50	0.45	0.39	0.48	0.39	28.68	0.51	44	287
Jun-25 14.00	0.25	0.23	0.25	0.22	28.44	0.35	34	87
Jun-25 14.50	0.13	-	-	-	28.19	0.21	-	10,630
Jun-25 15.00	0.06	-	-	-	27.94	0.11	-	19
Jun-25 15.50	0.02	-	-	-	27.69	0.05	-	10
Jul-25 13.50	0.63	0.59	0.59	0.59	28.46	0.53	10	30
Jul-25 14.00	0.42	0.39	0.39	0.39	28.24	0.40	2	82
Jul-25 14.50	0.26	-	-	-	28.02	0.29	-	1
Sep-25 8.50	5.09	-	-	-	49.51	0.96	-	2
Sep-25 8.75	4.85	-	-	-	48.47	0.95	-	2
Sep-25 9.00	4.62	-	-	-	47.42	0.95	-	1
Sep-25 9.25	4.38	-	-	-	46.37	0.94	-	100
Sep-25 9.50	4.15	-	-	-	45.33	0.93	-	10
Sep-25 9.75	3.92	-	-	-	44.28	0.92	-	878
Sep-25 10.00	3.69	-	-	-	43.24	0.91	-	639
Sep-25 10.50	3.25	-	-	-	41.14	0.88	-	1,100
Sep-25 11.00	2.81	-	-	-	39.05	0.85	-	17
Sep-25 11.50	2.39	-	-	-	36.96	0.81	-	102
Sep-25 12.00	1.98	-	-	-	34.87	0.76	-	198
Sep-25 12.50	1.60	-	-	-	32.78	0.70	-	2,925
Sep-25 13.00	1.25	-	-	-	30.69	0.63	-	194
Sep-25 13.50	0.92	0.98	1.00	0.98	28.73	0.54	3	1,468
Sep-25 14.00	0.71	0.77	0.77	0.70	28.58	0.46	11	56
Sep-25 14.50	0.53	0.51	0.60	0.51	28.43	0.37	2	12
Sep-25 15.00	0.39	-	-	-	28.28	0.30	-	5
Sep-25 15.50	0.27	-	-	-	28.14	0.23	-	2
Sep-25 16.50	0.13	-	-	-	27.84	0.13	-	10
Sep-25 17.00	0.09	-	-	-	27.69	0.09	-	80
Sep-25 17.50	0.06	-	-	-	27.54	0.06	-	10
Dec-25 7.50	6.07	-	-	-	49.73	0.97	-	50
Dec-25 7.75	5.83	-	-	-	48.91	0.97	-	100
Dec-25 8.00	5.60	-	-	-	48.08	0.96	-	14
Dec-25 8.50	5.13	-	-	-	46.44	0.95	-	1
Dec-25 8.75	4.90	-	-	-	45.61	0.94	-	105
Dec-25 9.00	4.67	-	-	-	44.79	0.93	-	2
Dec-25 9.25	4.45	-	-	-	43.97	0.92	-	102
Dec-25 9.50	4.23	-	-	-	43.14	0.91	-	152
Dec-25 9.75	4.00	-	-	-	42.32	0.90	-	161
Dec-25 10.00	3.78	-	-	-	41.50	0.88	-	25
Dec-25 10.50	3.36	-	-	-	39.85	0.85	-	2,108
Dec-25 11.00	2.94	-	-	-	38.21	0.82	-	10,119
Dec-25 11.50	2.55	-	-	-	36.56	0.78	-	263
Dec-25 12.00	2.17	-	-	-	34.91	0.73	-	10,214
Dec-25 12.50	1.81	-	-	-	33.27	0.67	-	694
Dec-25 13.00	1.48	-	-	-	31.62	0.61	-	5,256
Dec-25 13.50	1.18	-	-	-	30.08	0.55	-	597
Dec-25 14.00	0.95	-	-	-	29.88	0.48	-	366
Dec-25 14.50	0.78	-	-	-	29.68	0.41	-	72
Dec-25 15.00	0.61	0.68	0.68	0.68	29.48	0.35	2	68
Dec-25 15.50	0.49	-	-	-	29.28	0.30	-	43
Dec-25 16.00	0.38	-	-	-	29.09	0.24	-	80
Dec-25 16.50	0.30	-	-	-	28.89	0.20	-	14
Dec-25 17.00	0.22	-	-	-	28.69	0.16	-	10
Dec-25 17.50	0.17	-	-	-	28.49	0.13	-	10
Mar-26 7.25	6.32	-	-	-	46.38	0.97	-	6
Mar-26 8.25	5.39	-	-	-	43.75	0.94	-	1
Mar-26 9.00	4.73	-	-	-	41.79	0.91	-	3,205
Mar-26 9.25	4.51	-	-	-	41.13	0.90	-	325
Mar-26 9.50	4.29	-	-	-	40.47	0.89	-	25
Mar-26 10.00	3.87	-	-	-	39.16	0.86	-	25
Mar-26 10.50	3.46	-	-	-	37.85	0.83	-	75
Mar-26 11.00	3.07	-	-	-	36.54	0.79	-	125
Mar-26 11.50	2.70	-	-	-	35.23	0.75	-	25
Mar-26 12.00	2.34	-	-	-	33.91	0.71	-	4,014
Mar-26 12.50	2.01	2.00	2.00	2.00	32.60	0.66	1	301
Mar-26 13.00	1.69	-	-	-	31.29	0.60	-	310
Mar-26 13.50	1.41	-	-	-	30.06	0.55	-	300
Mar-26 14.00	1.19	-	-	-	29.84	0.49	-	600
Mar-26 14.50	1.00	-	-	-	29.63	0.44	-	150
Mar-26 16.00	0.58	-	-	-	29.00	0.30	-	75
Mar-26 16.50	0.46	0.44	0.45	0.44	28.79	0.25	75	75
Jun-26 7.75	5.84	-	-	-	43.71	0.96	-	150
Jun-26 8.25	5.38	-	-	-	42.55	0.94	-	150
Jun-26 8.50	5.16	-	-	-	41.96	0.93	-	150
Jun-26 8.75	4.94	-	-	-	41.38	0.92	-	300
Jun-26 9.00	4.71	-	-	-	40.80	0.91	-	350
Jun-26 9.25	4.50	-	-	-	40.22	0.90	-	225
Jun-26 9.50	4.30	-	-	-	39.64	0.88	-	225
Jun-26 9.75	4.09	-	-	-	39.05	0.87	-	150
Jun-26 10.00	3.88	-	-	-	38.47	0.85	-	25
Jun-26 10.50	3.48	-	-	-	37.31	0.82	-	50
Jun-26 11.00	3.11	-	-	-	36.15	0.78	-	125
Jun-26 11.50	2.74	-	-	-	34.98	0.74	-	2,750
Jun-26 12.00	2.40	-	-	-	33.82	0.70	-	196
Jun-26 12.50	2.08	-	-	-	32.66	0.65	-	50
Jun-26 13.00	1.77	-	-	-	31.49	0.60	-	25
Jun-26 14.00	1.28	-	-	-	30.13	0.50	-	9,000
Sep-26 8.50	5.17	-	-	-	39.83	0.93	-	450
Sep-26 8.75	4.95	-	-	-	39.34	0.92	-	300
Sep-26 9.00	4.74	-	-	-	38.86	0.90	-	650
Sep-26 9.25	4.53	-	-	-	38.38	0.89	-	600
Sep-26 9.50	4.33	-	-	-	37.90	0.87	-	700
Sep-26 9.75	4.12	-	-	-	37.41	0.86	-	500
Sep-26 10.00	3.92	-	-	-	36.93	0.84	-	325
Sep-26 10.50	3.55	-	-	-	35.97	0.81	-	75
Sep-26 11.00	3.18	-	-	-	35.00	0.77	-	50
Sep-26 11.50	2.83	-	-	-	34.03	0.73	-	25
Sep-26 12.50	2.20	-	-	-	32.10	0.64	-	200
Sep-26 13.00	1.91	-	-	-	31.14	0.60	-	75
Sep-26 13.50	1.65	-	-	-	30.22	0.55	-	75
Sep-26 14.00	1.43	-	-	-	29.96	0.50	-	75
Sep-26 14.50	1.25	-	-	-	29.70	0.46	-	75
Dec-26 8.75	4.96	-	-	-	38.92	0.91	-	150
Dec-26 9.00	4.74	-	-	-	38.50	0.90	-	5,150
Dec-26 9.75	4.14	-	-	-	37.22	0.85	-	25
Dec-26 10.00	3.95	-	-	-	36.79	0.84	-	36
Dec-26 10.50	3.58	-	-	-	35.93	0.80	-	4
Dec-26 11.00	3.23	-	-	-	35.08	0.76	-	50
Dec-26 11.50	2.90	-	-	-	34.23	0.72	-	1
Dec-26 12.00	2.59	-	-	-	33.37	0.68	-	25
Dec-26 12.50	2.28	-	-	-	32.52	0.64	-	26
Dec-26 13.00	2.01	-	-	-	31.66	0.60	-	25
Mar-27 10.00	4.03	-	-	-	36.64	0.82	-	25
Mar-27 12.00	2.71	-	-	-	33.47	0.68	-	25
Mar-27 13.00	2.16	-	-	-	31.89	0.60	-	1
Mar-27 16.00	1.04	-	-	-	29.52	0.37	-	150
Mar-27 16.50	0.92	-	-	-	29.20	0.34	-	150
Jun-27 8.25	5.41	-	-	-	39.25	0.93	-	16
Jun-27 8.50	5.19	-	-	-	38.87	0.92	-	100
Jun-27 9.00	4.78	-	-	-	38.11	0.89	-	25
Jun-27 11.50	3.04	-	-	-	34.34	0.71	-	25
Jun-27 12.00	2.73	-	-	-	33.58	0.68	-	25
Jun-27 12.50	2.46	-	-	-	32.83	0.64	-	25
Jun-27 13.00	2.20	-	-	-	32.07	0.60	-	1
Dec-27 6.75	6.78	-	-	-	41.36	0.99	-	300
Dec-27 7.00	6.54	-	-	-	41.00	0.98	-	150
Dec-27 7.25	6.31	-	-	-	40.65	0.97	-	150
Dec-27 7.50	6.08	-	-	-	40.30	0.96	-	150
Dec-27 7.75	5.86	-	-	-	39.94	0.95	-	150
Dec-27 9.75	4.28	-	-	-	37.12	0.83	-	1
Dec-27 10.00	4.11	-	-	-	36.77	0.81	-	7,543
Dec-27 11.00	3.47	-	-	-	35.36	0.74	-	150
Dec-27 11.50	3.17	-	-	-	34.65	0.70	-	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 13.50	0.18	0.20	0.20	0.20	29.47	-0.52	2	3
Jun-25 4.40	-	-	-	-	79.67	-	-	2
Jun-25 5.25	-	-	-	-	74.89	-	-	5
Jun-25 5.75	-	-	-	-	72.08	-	-	10
Jun-25 6.25	-	-	-	-	69.27	-	-	60,000
Jun-25 6.50	-	-	-	-	67.87	-	-	8
Jun-25 6.75	-	-	-	-	66.46	-	-	1
Jun-25 7.25	-	-	-	-	63.66	-	-	52,350
Jun-25 7.50	-	-	-	-	62.25	-	-	257
Jun-25 7.75	-	-	-	-	60.85	-	-	335
Jun-25 8.00	-	-	-	-	59.44	-	-	15,979
Jun-25 8.25	-	-	-	-	58.04	-	-	430
Jun-25 8.50	-	-	-	-	56.63	-	-	113
Jun-25 8.75	-	-	-	-	55.23	-	-	5,100
Jun-25 9.00	-	-	-	-	53.82	-	-	23,762
Jun-25 9.25	-	-	-	-	52.42	-0.01	-	1,249
Jun-25 9.50	0.01	-	-	-	51.01	-0.01	-	2,015
Jun-25 9.75	0.01	-	-	-	49.61	-0.01	-	650
Jun-25 10.00	0.01	-	-	-	48.20	-0.02	-	4,665
Jun-25 10.50	0.02	-	-	-	45.39	-0.03	-	11,290
Jun-25 11.00	0.04	-	-	-	42.58	-0.05	-	808
Jun-25 11.50	0.06	-	-	-	39.77	-0.08	-	516
Jun-25 12.00	0.10	0.10	0.10	0.10	36.96	-0.13	1	1,182
Jun-25 12.50	0.18	-	-	-	34.15	-0.21	-	2,166
Jun-25 13.00	0.29	0.29	0.29	0.23	31.34	-0.33	30	203
Jun-25 13.50	0.47	-	-	-	28.71	-0.49	-	360
Jun-25 14.00	0.77	-	-	-	28.47	-0.66	-	151
Jul-25 8.75	0.02	-	-	-	52.36	-0.02	-	10
Jul-25 9.25	0.03	-	-	-	49.75	-0.02	-	10
Jul-25 9.50	0.03	-	-	-	48.44	-0.03	-	10
Jul-25 11.50	0.15	-	-	-	37.99	-0.13	-	3
Jul-25 12.50	0.30	0.29	0.29	0.29	32.77	-0.26	1	2
Jul-25 13.00	0.42	0.44	0.44	0.40	30.16	-0.36	22	22
Jul-25 14.00	0.89	0.90	0.90	0.90	27.49	-0.61	10	160
Sep-25 6.00	0.01	-	-	-	59.23	-0.01	-	27,511
Sep-25 6.50	0.01	-	-	-	57.14	-0.01	-	5
Sep-25 6.75	0.02	-	-	-	56.09	-0.01	-	2,000
Sep-25 7.50	0.03	-	-	-	52.96	-0.02	-	59
Sep-25 7.75	0.04	-	-	-	51.91	-0.02	-	190
Sep-25 8.00	0.05	-	-	-	50.86	-0.03	-	111
Sep-25 8.25	0.05	-	-	-	49.82	-0.03	-	10
Sep-25 8.50	0.06	-	-	-	48.77	-0.04	-	12
Sep-25 8.75	0.08	-	-	-	47.73	-0.04	-	37
Sep-25 9.00	0.09	-	-	-	46.68	-0.05	-	304
Sep-25 9.25	0.10	-	-	-	45.63	-0.06	-	604
Sep-25 9.50	0.12	-	-	-	44.59	-0.07	-	452
Sep-25 9.75	0.13	-	-	-	43.54	-0.08	-	210
Sep-25 10.00	0.15	-	-	-	42.50	-0.09	-	223
Sep-25 10.50	0.20	-	-	-	40.40	-0.12	-	501
Sep-25 11.00	0.26	-	-	-	38.31	-0.15	-	210
Sep-25 11.50	0.33	-	-	-	36.22	-0.19	-	2
Sep-25 12.00	0.42	0.40	0.40	0.40	34.13	-0.24	10	10,163
Sep-25 13.50	0.85	-	-	-	27.99	-0.46	-	2
Sep-25 14.00	1.14	1.10	1.10	1.10	27.84	-0.55	10	10
Dec-25 3.20	-	-	-	-	61.98	-	-	10
Dec-25 4.20	-	-	-	-	58.68	-	-	100
Dec-25 4.30	0.01	-	-	-	58.36	-	-	100
Dec-25 4.40	0.01	-	-	-	58.03	-	-	200
Dec-25 4.50	0.01	-	-	-	57.70	-	-	200
Dec-25 4.60	0.01	-	-	-	57.37	-	-	200
Dec-25 4.70	0.01	-	-	-	57.04	-	-	200
Dec-25 4.80	0.01	-	-	-	56.71	-	-	100
Dec-25 4.90	0.01	-	-	-	56.38	-0.01	-	200
Dec-25 5.00	0.01	-	-	-	56.05	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	55.23	-0.01	-	100
Dec-25 5.50	0.02	-	-	-	54.40	-0.01	-	100
Dec-25 6.00	0.03	-	-	-	52.76	-0.01	-	42
Dec-25 6.25	0.04	-	-	-	51.94	-0.02	-	2,953
Dec-25 6.50	0.05	-	-	-	51.11	-0.02	-	10
Dec-25 6.75	0.06	-	-	-	50.29	-0.02	-	10
Dec-25 7.00	0.07	-	-	-	49.47	-0.03	-	51,810
Dec-25 7.25	0.08	-	-	-	48.64	-0.03	-	150
Dec-25 7.50	0.09	-	-	-	47.82	-0.04	-	2,554
Dec-25 8.00	0.12	-	-	-	46.17	-0.05	-	48,012
Dec-25 8.25	0.14	-	-	-	45.35	-0.06	-	204
Dec-25 8.50	0.16	-	-	-	44.53	-0.07	-	71
Dec-25 8.75	0.18	-	-	-	43.70	-0.08	-	542
Dec-25 9.00	0.20	-	-	-	42.88	-0.09	-	55
Dec-25 9.25	0.23	-	-	-	42.06	-0.10	-	129
Dec-25 9.50	0.26	-	-	-	41.23	-0.11	-	657
Dec-25 9.75	0.29	-	-	-	40.41	-0.12	-	158
Dec-25 10.00	0.32	-	-	-	39.59	-0.14	-	37,696
Dec-25 10.50	0.40	-	-	-	37.94	-0.17	-	270
Dec-25 11.00	0.49	-	-	-	36.30	-0.21	-	572
Dec-25 11.50	0.60	-	-	-	34.65	-0.25	-	24
Dec-25 12.00	0.73	-	-	-	33.00	-0.30	-	40,041
Dec-25 12.50	0.88	-	-	-	31.36	-0.35	-	111
Dec-25 13.00	1.05	-	-	-	29.71	-0.42	-	3
Dec-25 13.50	1.26	-	-	-	28.17	-0.49	-	1
Dec-25 14.00	1.54	-	-	-	27.97	-0.56	-	100
Mar-26 6.00	0.05	-	-	-	47.84	-0.02	-	4
Mar-26 7.00	0.10	-	-	-	45.21	-0.04	-	2
Mar-26 7.25	0.12	-	-	-	44.56	-0.04	-	66,000
Mar-26 7.50	0.13	-	-	-	43.90	-0.05	-	75,005
Mar-26 8.00	0.18	-	-	-	42.59	-0.07	-	8,024
Mar-26 8.25	0.20	-	-	-	41.93	-0.07	-	103,000
Mar-26 8.50	0.22	-	-	-	41.28	-0.08	-	29,103
Mar-26 8.75	0.25	-	-	-	40.62	-0.09	-	5
Mar-26 9.00	0.29	-	-	-	39.97	-0.10	-	234
Mar-26 9.25	0.32	-	-	-	39.31	-0.12	-	25
Mar-26 9.50	0.35	-	-	-	38.65	-0.13	-	125
Mar-26 9.75	0.39	-	-	-	38.00	-0.14	-	125
Mar-26 10.00	0.43	-	-	-	37.34	-0.16	-	10
Mar-26 10.50	0.53	-	-	-	36.03	-0.19	-	162
Mar-26 11.50	0.76	-	-	-	33.41	-0.26	-	150
Mar-26 12.00	0.89	-	-	-	32.09	-0.31	-	4,010
Mar-26 12.50	1.06	-	-	-	30.78	-0.36	-	180
Mar-26 14.00	1.74	-	-	-	28.02	-0.53	-	2
Jun-26 5.25	0.05	-	-	-	46.80	-0.02	-	1
Jun-26 7.00	0.15	-	-	-	42.72	-0.05	-	23,800
Jun-26 7.25	0.18	-	-	-	42.14	-0.06	-	150
Jun-26 7.50	0.20	-	-	-	41.56	-0.07	-	14,800
Jun-26 7.75	0.22	-	-	-	40.98	-0.08	-	3,050
Jun-26 8.00	0.25	-	-	-	40.40	-0.08	-	2,800
Jun-26 8.50	0.32	-	-	-	39.23	-0.11	-	25
Jun-26 8.75	0.36	-	-	-	38.65	-0.12	-	75
Jun-26 9.00	0.39	-	-	-	38.07	-0.13	-	2,750
Jun-26 9.25	0.43	-	-	-	37.49	-0.14	-	275
Jun-26 9.50	0.48	-	-	-	36.91	-0.16	-	485
Jun-26 9.75	0.53	-	-	-	36.32	-0.17	-	1,059
Jun-26 10.00	0.58	-	-	-	35.74	-0.19	-	752
Jun-26 10.50	0.69	-	-	-	34.58	-0.22	-	3,725
Jun-26 11.00	0.83	-	-	-	33.42	-0.26	-	993
Jun-26 11.50	0.96	-	-	-	32.25	-0.30	-	2,752
Jun-26 12.00	1.13	-	-	-	31.09	-0.34	-	410
Jun-26 12.50	1.31	-	-	-	29.93	-0.39	-	804
Jun-26 13.00	1.52	-	-	-	28.76	-0.44	-	384
Sep-26 6.75	0.16	-	-	-	40.99	-0.05	-	1
Sep-26 9.00	0.46	-	-	-	36.64	-0.14	-	674
Sep-26 9.25	0.51	-	-	-	36.16	-0.15	-	368
Sep-26 9.50	0.56	-	-	-	35.68	-0.16	-	25
Sep-26 9.75	0.62	-	-	-	35.19	-0.18	-	200
Sep-26 10.00	0.67	-	-	-	34.71	-0.19	-	150
Sep-26 10.50	0.80	-	-	-	33.75	-0.23	-	300
Sep-26 11.00	0.94	-	-	-	32.78	-0.26	-	300
Sep-26 12.50	1.46	-	-	-	29.88	-0.39	-	50
Dec-26 5.75	0.11	-	-	-	41.26	-0.03	-	150
Dec-26 6.00	0.13	-	-	-	40.83	-0.04	-	10,150
Dec-26 6.25	0.15	-	-	-	40.40	-0.05	-	150
Dec-26 6.50	0.18	-	-	-	39.98	-0.05	-	13,250
Dec-26 6.75	0.21	-	-	-	39.55	-0.06	-	450
Dec-26 7.00	0.23	-	-	-	39.12	-0.07	-	300
Dec-26 7.25	0.26	-	-	-	38.70	-0.08	-	600
Dec-26 7.50	0.30	-	-	-	38.27	-0.09	-	450
Dec-26 7.75	0.34	-	-	-	37.84	-0.10	-	451
Dec-26 8.00	0.38	-	-	-	37.41	-0.11	-	18,450
Dec-26 8.25	0.42	-	-	-	36.99	-0.12	-	15
Dec-26 8.50	0.46	-	-	-	36.56	-0.13	-	25,000
Dec-26 8.75	0.51	-	-	-	36.13	-0.14	-	311
Dec-26 9.00	0.57	-	-	-	35.71	-0.16	-	5,933
Dec-26 9.25	0.63	-	-	-	35.28	-0.17	-	75
Dec-26 9.50	0.68	-	-	-	34.85	-0.18	-	75
Dec-26 9.75	0.73	-	-	-	34.43	-0.20	-	200
Dec-26 10.00	0.81	-	-	-	34.00	-0.21	-	226
Dec-26 10.50	0.95	-	-	-	33.14	-0.25	-	300
Dec-26 11.00	1.10	-	-	-	32.29	-0.28	-	368
Dec-26 13.00	1.90	-	-	-	28.87	-0.44	-	12,500
Mar-27 8.50	0.53	-	-	-	35.97	-0.14	-	25
Mar-27 8.75	0.59	-	-	-	35.57	-0.15	-	25
Mar-27 9.00	0.64	-	-	-	35.17	-0.16	-	25
Mar-27 9.25	0.70	-	-	-	34.78	-0.17	-	25
Mar-27 9.50	0.75	-	-	-	34.38	-0.19	-	30
Mar-27 9.75	0.82	-	-	-	33.99	-0.20	-	25
Jun-27 4.30	0.05	-	-	-	41.17	-0.02	-	1
Jun-27 4.50	0.06	-	-	-	40.87	-0.02	-	1
Jun-27 4.90	0.09	-	-	-	40.26	-0.03	-	150
Jun-27 5.00	0.10	-	-	-	40.11	-0.03	-	300
Jun-27 5.25	0.12	-	-	-	39.74	-0.03	-	298
Jun-27 7.00	0.33	-	-	-	37.09	-0.09	-	2
Jun-27 8.00	0.50	-	-	-	35.58	-0.13	-	1
Jun-27 8.25	0.56	-	-	-	35.21	-0.14	-	7
Jun-27 9.00	0.72	-	-	-	34.07	-0.18	-	7,000
Jun-27 9.75	0.93	-	-	-	32.94	-0.22	-	175
Jun-27 11.00	1.34	-	-	-	31.05	-0.30	-	75
Dec-27 4.40	0.09	-	-	-	39.15	-0.02	-	1
Dec-27 4.90	0.12	-	-	-	38.45	-0.03	-	150
Dec-27 5.00	0.13	-	-	-	38.30	-0.04	-	150
Dec-27 6.50	0.32	-	-	-	36.19	-0.08	-	10
Dec-27 7.00	0.40	-	-	-	35.48	-0.10	-	150
Dec-27 7.25	0.44	-	-	-	35.13	-0.11	-	150
Dec-27 7.75	0.55	-	-	-	34.42	-0.13	-	1
Dec-27 8.25	0.66	-	-	-	33.72	-0.15	-	150
Dec-27 8.50	0.72	-	-	-	33.37	-0.16	-	150
Dec-27 8.75	0.77	-	-	-	33.01	-0.17	-	1
Dec-27 9.00	0.84	-	-	-	32.66	-0.19	-	7,650
Dec-27 9.25	0.92	-	-	-	32.31	-0.20	-	150
Dec-27 9.50	0.99	-	-	-	31.95	-0.22	-	250
Dec-27 9.75	1.07	-	-	-	31.60	-0.23	-	150
Dec-27 10.00	1.14	-	-	-	31.25	-0.24	-	400
Dec-27 10.50	1.30	-	-	-	30.54	-0.27	-	300
Dec-27 11.00	1.50	-	-	-	29.84	-0.31	-	304
Dec-27 12.00	1.88	-	-	-	28.43	-0.38	-	150
Dec-27 12.50	2.12	-	-	-	27.72	-0.41	-	150
Dec-27 13.00	2.35	-	-	-	27.02	-0.45	-	175
Dec-27 13.50	2.59	-	-	-	26.34	-0.49	-	150
Dec-27 14.00	2.91	-	-	-	26.04	-0.53	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	5.48	-	-	-	59.41	1.00	-	5
Jun-25 9.00	4.49	-	-	-	53.79	0.99	-	20
Jun-25 10.00	3.50	-	-	-	48.17	0.98	-	102
Jun-25 11.50	2.05	-	-	-	39.74	0.92	-	5
Jun-25 12.50	1.16	-	-	-	34.12	0.79	-	40
Jun-25 13.00	0.78	-	-	-	31.31	0.67	-	75
Jun-25 13.50	0.45	0.40	0.40	0.40	28.68	0.51	10	90
Jul-25 13.00	0.95	-	-	-	30.91	0.64	-	80
Jul-25 13.50	0.63	-	-	-	28.46	0.52	-	37
Sep-25 10.00	3.69	-	-	-	43.24	0.90	-	20
Sep-25 11.00	2.81	-	-	-	39.05	0.84	-	20
Sep-25 13.00	1.24	-	-	-	30.69	0.62	-	20
Sep-25 13.50	0.93	-	-	-	28.73	0.54	-	10
Dec-25 11.50	2.46	-	-	-	36.56	0.74	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.50	-	-	-	-	62.25	-	-	15
Jun-25 8.00	-	-	-	-	59.44	-	-	20
Jun-25 8.50	-	-	-	-	56.63	-	-	652
Jun-25 10.00	0.01	-	-	-	48.20	-0.02	-	60
Jun-25 11.50	0.06	-	-	-	39.77	-0.08	-	21
Jun-25 12.00	0.10	-	-	-	36.96	-0.13	-	30
Jun-25 12.50	0.17	-	-	-	34.15	-0.21	-	100
Jun-25 13.00	0.29	-	-	-	31.34	-0.33	-	45
Jun-25 13.50	0.46	0.48	0.48	0.48	28.71	-0.49	10	10
Jun-25 14.00	0.76	-	-	-	28.47	-0.65	-	10
Jul-25 11.00	0.10	-	-	-	40.61	-0.09	-	12
Jul-25 11.50	0.15	-	-	-	37.99	-0.13	-	20
Jul-25 12.00	0.21	-	-	-	35.38	-0.19	-	20
Jul-25 13.00	0.43	-	-	-	30.16	-0.35	-	30
Sep-25 8.00	0.05	-	-	-	50.86	-0.03	-	10
Sep-25 9.50	0.12	-	-	-	44.59	-0.07	-	10
Sep-25 10.00	0.15	-	-	-	42.50	-0.09	-	10
Sep-25 10.50	0.20	-	-	-	40.40	-0.11	-	10
Sep-25 11.00	0.26	-	-	-	38.31	-0.15	-	20
Sep-25 11.50	0.33	-	-	-	36.22	-0.19	-	20
Sep-25 12.00	0.42	-	-	-	34.13	-0.24	-	15
Sep-25 12.50	0.53	-	-	-	32.04	-0.30	-	10
Dec-25 10.00	0.32	-	-	-	39.59	-0.14	-	200
Dec-25 11.00	0.49	-	-	-	36.30	-0.20	-	20
Dec-26 10.00	0.80	-	-	-	34.00	-0.20	-	40

	Previous Close	7.50		19/05/25
	CAIXABANK Close	7.47		19/05/25

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	-	-	-	33.59	0.97	-	31
Jun-25 7.00	0.56	-	-	-	28.57	0.80	-	5
Jun-25 7.25	0.37	0.38	0.38	0.38	26.90	0.67	1	151
Jun-25 7.50	0.22	-	-	-	25.37	0.51	-	15
Jun-25 7.75	0.12	-	-	-	25.03	0.33	-	3
Jun-25 8.00	0.06	-	-	-	24.68	0.19	-	1
Sep-25 4.20	3.31	-	-	-	44.40	0.99	-	4
Sep-25 5.50	2.05	-	-	-	37.09	0.94	-	25
Sep-25 5.75	1.82	-	-	-	35.69	0.92	-	1
Sep-25 6.50	1.17	-	-	-	31.47	0.81	-	15
Sep-25 6.75	0.97	-	-	-	30.07	0.76	-	5
Sep-25 7.00	0.79	-	-	-	28.66	0.70	-	300
Sep-25 9.00	0.05	-	-	-	23.90	0.11	-	100
Dec-25 5.50	2.10	-	-	-	35.53	0.91	-	27
Dec-25 6.00	1.67	-	-	-	33.19	0.86	-	17
Dec-25 6.25	1.46	-	-	-	32.01	0.82	-	5
Dec-25 6.50	1.26	-	-	-	30.84	0.78	-	4,004
Dec-25 7.00	0.89	-	-	-	28.50	0.68	-	17
Dec-25 7.25	0.73	-	-	-	27.33	0.61	-	37
Dec-25 7.50	0.58	-	-	-	26.25	0.55	-	155
Dec-25 8.00	0.37	-	-	-	25.58	0.41	-	3
Dec-25 8.25	0.29	-	-	-	25.25	0.34	-	5
Mar-26 6.75	1.17	-	-	-	29.94	0.70	-	5
Mar-26 7.00	1.01	-	-	-	28.98	0.65	-	1
Dec-26 7.00	1.17	-	-	-	30.21	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	-	-	-	-	53.85	-	-	25
Jun-25 3.20	-	-	-	-	51.85	-	-	25
Jun-25 3.30	-	-	-	-	51.18	-	-	25
Jun-25 3.40	-	-	-	-	50.51	-	-	25
Jun-25 3.50	-	-	-	-	49.84	-	-	25
Jun-25 3.60	-	-	-	-	49.17	-	-	25
Jun-25 3.70	-	-	-	-	48.50	-	-	25
Jun-25 3.80	-	-	-	-	47.83	-	-	25
Jun-25 4.00	-	-	-	-	46.49	-	-	2
Jun-25 4.50	-	-	-	-	43.15	-	-	10
Jun-25 4.60	-	-	-	-	42.48	-	-	20
Jun-25 4.70	-	-	-	-	41.81	-	-	8
Jun-25 4.80	-	-	-	-	41.14	-	-	675
Jun-25 4.90	-	-	-	-	40.47	-	-	2
Jun-25 5.00	-	-	-	-	39.80	-	-	22
Jun-25 5.25	-	-	-	-	38.13	-	-	116
Jun-25 5.50	-	-	-	-	36.46	-	-	9
Jun-25 5.75	-	-	-	-	34.78	-	-	3
Jun-25 6.00	-	-	-	-	33.11	-0.01	-	36
Jun-25 6.25	0.01	-	-	-	31.44	-0.02	-	26
Jun-25 6.50	0.01	-	-	-	29.76	-0.05	-	2
Jun-25 6.75	0.03	-	-	-	28.09	-0.10	-	40
Jun-25 7.00	0.06	-	-	-	26.42	-0.19	-	20
Jun-25 7.25	0.12	-	-	-	24.75	-0.32	-	20
Jun-25 7.50	0.21	-	-	-	23.22	-0.50	-	10
Sep-25 3.50	-	-	-	-	47.94	-	-	60,800
Sep-25 3.60	-	-	-	-	47.37	-	-	15,525
Sep-25 3.70	-	-	-	-	46.81	-	-	25
Sep-25 4.90	0.02	-	-	-	40.07	-0.03	-	4
Sep-25 5.00	0.02	-	-	-	39.51	-0.03	-	306
Sep-25 5.25	0.03	-	-	-	38.10	-0.04	-	20
Sep-25 5.50	0.04	-	-	-	36.69	-0.06	-	3
Sep-25 5.75	0.06	-	-	-	35.29	-0.08	-	1
Sep-25 6.25	0.11	-	-	-	32.48	-0.14	-	1
Sep-25 6.50	0.15	-	-	-	31.07	-0.19	-	63
Sep-25 6.75	0.20	-	-	-	29.67	-0.24	-	75
Sep-25 7.00	0.26	-	-	-	28.26	-0.30	-	30
Dec-25 3.30	-	-	-	-	43.94	-	-	450
Dec-25 3.50	0.01	-	-	-	43.01	-0.01	-	3
Dec-25 4.50	0.03	-	-	-	38.32	-0.03	-	30
Dec-25 5.00	0.06	-	-	-	35.98	-0.06	-	3
Dec-25 5.50	0.10	-	-	-	33.64	-0.10	-	3
Dec-25 6.00	0.17	-	-	-	31.30	-0.16	-	6
Dec-25 6.25	0.21	-	-	-	30.12	-0.20	-	75
Dec-25 6.50	0.26	-	-	-	28.95	-0.24	-	4,175
Dec-25 7.25	0.49	-	-	-	25.44	-0.42	-	269
Mar-26 4.30	0.03	-	-	-	34.97	-0.03	-	162,000
Mar-26 4.50	0.04	-	-	-	34.20	-0.04	-	23,000
Mar-26 5.25	0.10	-	-	-	31.32	-0.09	-	1
Jun-26 3.20	0.01	-	-	-	37.13	-0.01	-	25
Jun-26 3.40	0.02	-	-	-	36.46	-0.01	-	25
Jun-26 4.90	0.11	-	-	-	31.45	-0.09	-	27
Jun-26 6.00	0.30	-	-	-	27.77	-0.22	-	20,000
Dec-26 5.25	0.23	-	-	-	28.38	-0.15	-	75
Dec-27 3.50	0.08	-	-	-	30.01	-0.05	-	1
Dec-27 4.20	0.17	-	-	-	28.36	-0.10	-	1
Dec-27 5.50	0.44	-	-	-	25.28	-0.23	-	160
Dec-27 5.75	0.51	-	-	-	24.69	-0.26	-	1
Dec-27 6.00	0.59	-	-	-	24.10	-0.30	-	150
Dec-27 6.75	0.88	-	-	-	22.33	-0.41	-	290
Dec-28 4.50	0.36	-	-	-	28.10	-0.16	-	15,000
Dec-29 5.00	0.68	-	-	-	27.67	-0.24	-	16,000

	Previous Close	33.31		19/05/25
	CELLNEX Close	33.27		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 31.00	2.62	-	-	-	28.77	0.81	-	4
Jun-25 32.00	1.87	-	-	-	27.90	0.70	-	1,778
Jun-25 33.00	1.23	-	-	-	27.03	0.56	-	105
Jun-25 35.00	0.44	0.26	0.32	0.26	26.46	0.28	6	708
Jun-25 36.00	0.23	-	-	-	26.27	0.17	-	35
Jun-25 37.00	0.11	-	-	-	26.08	0.09	-	2,500
Jun-25 38.00	0.05	-	-	-	25.89	0.05	-	23
Jun-25 39.00	0.02	-	-	-	25.70	0.02	-	2
Jun-25 40.00	0.01	-	-	-	25.51	0.01	-	1
Jun-25 46.00	-	-	-	-	24.37	-	-	100
Jun-25 47.00	-	-	-	-	24.18	-	-	1
Jun-25 50.00	-	-	-	-	23.61	-	-	25
Sep-25 30.00	4.32	-	-	-	29.54	0.77	-	19
Sep-25 34.00	1.88	-	-	-	27.11	0.49	-	2
Sep-25 36.00	1.13	-	-	-	26.73	0.35	-	120
Sep-25 37.00	0.86	-	-	-	26.54	0.29	-	1
Sep-25 38.00	0.62	-	-	-	26.35	0.23	-	6
Sep-25 40.00	0.33	-	-	-	25.97	0.14	-	24
Dec-25 32.00	3.67	-	-	-	28.23	0.63	-	4
Dec-25 33.00	3.08	-	-	-	27.62	0.57	-	340
Dec-25 34.00	2.61	-	-	-	27.30	0.52	-	29
Dec-25 35.00	2.17	-	-	-	27.09	0.46	-	25
Dec-25 36.00	1.81	-	-	-	26.88	0.41	-	25
Dec-25 40.00	0.77	-	-	-	26.03	0.22	-	50
Dec-25 41.00	0.60	-	-	-	25.82	0.18	-	25
Dec-25 42.00	0.47	-	-	-	25.61	0.15	-	1,000
Dec-25 45.00	0.21	-	-	-	24.98	0.08	-	1,850
Dec-25 49.00	0.06	-	-	-	24.14	0.03	-	10
Mar-26 36.00	2.39	-	-	-	26.99	0.44	-	2
Mar-26 37.00	2.05	-	-	-	26.75	0.40	-	1
Jun-26 46.00	0.62	-	-	-	25.75	0.15	-	25
Sep-26 34.00	4.25	-	-	-	28.91	0.56	-	25
Sep-26 35.00	3.82	-	-	-	28.70	0.52	-	25
Sep-26 36.00	3.38	-	-	-	28.49	0.49	-	25
Sep-26 37.00	3.05	-	-	-	28.28	0.45	-	25
Sep-26 38.00	2.72	-	-	-	28.06	0.42	-	25
Sep-26 39.00	2.38	-	-	-	27.85	0.38	-	25
Sep-26 40.00	2.11	-	-	-	27.64	0.35	-	25
Dec-26 28.00	8.10	-	-	-	32.57	0.75	-	75
Dec-26 29.00	7.44	-	-	-	32.10	0.72	-	50
Dec-26 30.00	6.86	-	-	-	31.63	0.69	-	125
Dec-26 31.00	6.28	-	-	-	31.16	0.66	-	100
Dec-26 32.00	5.71	-	-	-	30.69	0.63	-	125
Dec-26 33.00	5.18	-	-	-	30.22	0.60	-	100
Dec-26 34.00	4.73	-	-	-	29.92	0.57	-	120
Dec-26 35.00	4.29	-	-	-	29.69	0.53	-	120
Dec-26 36.00	3.87	-	-	-	29.46	0.50	-	85
Dec-26 37.00	3.52	-	-	-	29.23	0.47	-	50
Dec-26 38.00	3.18	-	-	-	29.00	0.44	-	25
Dec-26 39.00	2.85	-	-	-	28.77	0.41	-	25
Dec-26 40.00	2.53	-	-	-	28.54	0.38	-	25
Dec-26 42.00	2.04	-	-	-	28.08	0.32	-	25
Dec-26 44.00	1.58	-	-	-	27.62	0.27	-	25
Dec-26 45.00	1.41	-	-	-	27.39	0.25	-	25
Dec-26 46.00	1.24	-	-	-	27.16	0.23	-	25
Jun-27 28.00	8.72	-	-	-	33.19	0.74	-	100
Jun-27 29.00	8.13	-	-	-	32.80	0.71	-	100
Jun-27 30.00	7.59	-	-	-	32.41	0.69	-	125
Jun-27 31.00	7.04	-	-	-	32.02	0.66	-	150
Jun-27 32.00	6.50	-	-	-	31.63	0.63	-	100
Jun-27 33.00	6.00	-	-	-	31.24	0.61	-	100
Jun-27 34.00	5.57	-	-	-	30.95	0.58	-	125
Jun-27 35.00	5.15	-	-	-	30.71	0.55	-	100
Jun-27 36.00	4.73	-	-	-	30.47	0.53	-	125
Jun-27 37.00	4.34	-	-	-	30.23	0.50	-	125
Jun-27 38.00	4.02	-	-	-	29.99	0.47	-	75
Jun-27 39.00	3.69	-	-	-	29.75	0.45	-	75
Jun-27 40.00	3.37	-	-	-	29.51	0.42	-	50
Jun-27 41.00	3.05	-	-	-	29.27	0.40	-	50
Jun-27 42.00	2.79	-	-	-	29.03	0.37	-	50
Jun-27 43.00	2.56	-	-	-	28.79	0.35	-	50
Jun-27 44.00	2.32	-	-	-	28.55	0.33	-	50
Jun-27 45.00	2.08	-	-	-	28.31	0.30	-	50
Jun-27 46.00	1.86	-	-	-	28.07	0.28	-	50
Jun-27 49.00	1.36	-	-	-	27.35	0.22	-	50
Jun-27 50.00	1.20	-	-	-	27.11	0.20	-	111
Dec-27 40.00	3.99	-	-	-	29.91	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	-	-	-	-	36.46	-	-	230
Jun-25 23.00	-	-	-	-	35.59	-	-	26
Jun-25 27.00	0.01	-	-	-	32.11	-0.01	-	51
Jun-25 28.00	0.03	-	-	-	31.23	-0.03	-	51
Jun-25 29.00	0.08	-	-	-	30.36	-0.06	-	100
Jun-25 30.00	0.16	-	-	-	29.49	-0.11	-	10
Jun-25 31.00	0.30	-	-	-	28.62	-0.19	-	11
Jun-25 32.00	0.55	-	-	-	27.75	-0.30	-	107
Jun-25 33.00	0.91	-	-	-	26.88	-0.44	-	6
Jun-25 35.00	2.12	-	-	-	26.31	-0.72	-	25
Jul-25 27.00	0.09	-	-	-	32.34	-0.05	-	7
Jul-25 29.00	0.26	-	-	-	30.70	-0.12	-	20
Jul-25 31.00	0.62	-	-	-	29.05	-0.25	-	12
Jul-25 32.00	0.92	-	-	-	28.23	-0.34	-	1
Sep-25 22.00	0.04	-	-	-	35.22	-0.02	-	425
Sep-25 23.00	0.07	-	-	-	34.52	-0.02	-	25
Sep-25 28.00	0.48	-	-	-	31.02	-0.14	-	50
Sep-25 29.00	0.65	-	-	-	30.31	-0.19	-	25
Sep-25 30.00	0.87	-	-	-	29.61	-0.24	-	1
Sep-25 31.00	1.16	-	-	-	28.91	-0.30	-	25
Sep-25 32.00	1.50	-	-	-	28.21	-0.36	-	10
Sep-25 33.00	1.90	-	-	-	27.51	-0.44	-	10
Sep-25 35.00	3.01	-	-	-	26.99	-0.59	-	18
Sep-25 36.00	3.67	-	-	-	26.80	-0.66	-	4
Dec-25 22.00	0.17	-	-	-	34.62	-0.04	-	610
Dec-25 23.00	0.23	-	-	-	34.01	-0.06	-	105
Dec-25 25.00	0.43	-	-	-	32.78	-0.10	-	7,625
Dec-25 26.00	0.57	-	-	-	32.17	-0.12	-	75
Dec-25 27.00	0.72	-	-	-	31.56	-0.15	-	50
Dec-25 28.00	0.94	-	-	-	30.95	-0.19	-	45
Dec-25 29.00	1.16	-	-	-	30.34	-0.23	-	50
Dec-25 30.00	1.46	-	-	-	29.73	-0.27	-	26
Dec-25 33.00	2.56	-	-	-	27.90	-0.43	-	56
Dec-25 34.00	3.08	-	-	-	27.58	-0.49	-	14
Mar-26 22.00	0.31	-	-	-	33.29	-0.06	-	725
Mar-26 23.00	0.40	-	-	-	32.73	-0.08	-	175
Mar-26 24.00	0.51	-	-	-	32.17	-0.10	-	25
Mar-26 27.00	1.03	-	-	-	30.49	-0.18	-	25
Mar-26 31.00	2.14	-	-	-	28.24	-0.33	-	80
Mar-26 35.00	4.02	-	-	-	26.55	-0.52	-	1
Jun-26 23.00	0.57	-	-	-	31.84	-0.10	-	135
Jun-26 24.00	0.73	-	-	-	31.32	-0.12	-	300
Jun-26 31.00	2.54	-	-	-	27.67	-0.34	-	82
Sep-26 24.00	0.90	-	-	-	30.82	-0.13	-	225
Sep-26 27.00	1.55	-	-	-	29.35	-0.21	-	26
Sep-26 28.00	1.84	-	-	-	28.86	-0.24	-	25
Sep-26 29.00	2.15	-	-	-	28.37	-0.27	-	25
Dec-26 18.00	0.30	-	-	-	33.38	-0.05	-	2,000
Dec-26 23.00	0.94	-	-	-	31.03	-0.12	-	125
Dec-26 24.00	1.14	-	-	-	30.56	-0.15	-	475
Dec-26 25.00	1.36	-	-	-	30.08	-0.17	-	50
Dec-26 26.00	1.58	-	-	-	29.61	-0.19	-	75
Dec-26 27.00	1.86	-	-	-	29.14	-0.22	-	25
Dec-26 33.00	4.06	-	-	-	26.32	-0.42	-	25
Dec-26 34.00	4.59	-	-	-	26.02	-0.46	-	50
Dec-26 36.00	5.69	-	-	-	25.56	-0.53	-	25
Dec-26 38.00	6.96	-	-	-	25.10	-0.60	-	25
Dec-26 39.00	7.62	-	-	-	24.87	-0.63	-	50
Dec-26 40.00	8.34	-	-	-	24.64	-0.67	-	50
Jun-27 24.00	1.49	-	-	-	29.81	-0.16	-	50
Jun-27 30.00	3.37	-	-	-	27.47	-0.32	-	25
Jun-27 31.00	3.77	-	-	-	27.08	-0.35	-	75
Jun-27 32.00	4.16	-	-	-	26.69	-0.38	-	50
Jun-27 33.00	4.65	-	-	-	26.30	-0.41	-	50
Jun-27 34.00	5.17	-	-	-	26.01	-0.45	-	75
Jun-27 35.00	5.69	-	-	-	25.77	-0.48	-	75
Jun-27 36.00	6.25	-	-	-	25.53	-0.51	-	75
Jun-27 37.00	6.87	-	-	-	25.29	-0.54	-	50
Jun-27 38.00	7.50	-	-	-	25.05	-0.57	-	50
Jun-27 39.00	8.12	-	-	-	24.81	-0.60	-	75
Jun-27 40.00	8.80	-	-	-	24.57	-0.63	-	100
Jun-27 41.00	9.52	-	-	-	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	4.28	-	-	-	28.84	0.67	-	25
Dec-25 33.00	3.09	-	-	-	27.62	0.57	-	25
Dec-25 34.00	2.60	-	-	-	27.30	0.51	-	25
Dec-25 35.00	2.17	-	-	-	27.09	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	-	-	-	-	33.85	-	-	1
Jun-25 28.00	0.03	-	-	-	31.23	-0.03	-	20
Sep-25 31.00	1.14	-	-	-	28.91	-0.29	-	8
Sep-25 32.00	1.48	-	-	-	28.21	-0.36	-	8

	Previous Close	24.20		19/05/25
	CIE AUTOMOTIVE Close	24.55		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 23.00	1.66	-	-	-	18.52	0.89	-	9
Jun-25 24.00	0.85	-	-	-	17.20	0.69	-	80
Jun-25 25.00	0.31	-	-	-	16.25	0.38	-	1
Dec-25 17.00	7.60	-	-	-	27.60	0.99	-	15
Dec-25 19.00	5.66	-	-	-	25.97	0.95	-	24
Dec-25 25.00	1.30	-	-	-	21.30	0.47	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.00	-	-	-	-	22.68	-	-	10
Jun-25 22.00	0.02	-	-	-	20.05	-0.03	-	18
Jun-25 23.00	0.07	-	-	-	18.73	-0.11	-	22
Jun-25 24.00	0.26	-	-	-	17.41	-0.31	-	29
Sep-25 20.00	0.10	-	-	-	23.05	-0.07	-	10
Sep-25 22.00	0.35	-	-	-	20.96	-0.20	-	2
Sep-25 23.00	0.59	-	-	-	19.91	-0.31	-	2
Dec-25 22.00	0.64	-	-	-	21.70	-0.25	-	1

	Previous Close	5.97		19/05/25
	COLONIAL Close	5.93		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.45	-	-	-	20.65	0.92	-	2
Jun-25 6.00	0.10	-	-	-	19.04	0.44	-	105
Sep-25 5.50	0.51	-	-	-	27.50	0.76	-	1
Sep-25 6.00	0.23	-	-	-	26.55	0.44	-	100
Sep-25 6.50	0.09	-	-	-	26.16	0.21	-	5
Dec-25 4.90	1.05	-	-	-	26.51	0.96	-	143
Dec-25 6.25	0.23	-	-	-	24.93	0.35	-	30
Dec-25 6.50	0.17	-	-	-	24.84	0.28	-	100
Dec-25 6.75	0.12	-	-	-	24.74	0.21	-	10
Mar-26 4.00	1.94	-	-	-	26.17	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	-	-	-	-	5.90	-	-	12
Jun-25 4.70	-	-	-	-	5.56	-	-	1
Jun-25 4.90	-	-	-	-	4.88	-	-	2
Jun-25 5.00	-	-	-	-	4.55	-	-	21
Jun-25 5.25	-	-	-	-	3.70	-	-	40
Jul-25 5.75	0.19	-	-	-	13.63	-0.62	-	2
Sep-25 5.25	0.11	-	-	-	21.34	-0.25	-	2
Sep-25 5.50	0.20	-	-	-	20.82	-0.38	-	10
Sep-25 5.75	0.32	-	-	-	20.30	-0.53	-	4
Dec-25 5.00	0.12	-	-	-	22.48	-0.20	-	20
Dec-25 5.25	0.19	-	-	-	22.13	-0.29	-	3

	Previous Close	17.12		19/05/25
	EBRO FOODS Close	17.34		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	2.37	2.24	2.24	2.12	18.99	1.00	2	-
Jun-25 16.00	1.40	1.12	1.12	1.12	18.26	0.94	1	5
Jun-25 16.50	0.95	-	-	-	17.89	0.84	-	2
Jun-25 17.00	0.58	-	-	-	17.53	0.67	-	3
Sep-25 16.00	1.48	-	-	-	16.86	0.84	-	3
Sep-25 16.50	1.09	-	-	-	16.53	0.72	-	3
Sep-25 20.00	0.03	-	-	-	15.35	0.05	-	1
Dec-25 12.00	5.36	-	-	-	18.62	1.00	-	2
Dec-25 17.00	0.87	-	-	-	15.45	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	21.43	-	-	2
Jun-25 14.50	-	-	-	-	20.33	-	-	1
Jun-25 15.00	-	-	-	-	19.97	-0.01	-	2
Jun-25 15.50	0.01	-	-	-	19.60	-0.02	-	10
Jun-25 16.00	0.03	-	-	-	19.24	-0.07	-	8
Jul-25 17.00	0.38	-	-	-	16.25	-0.43	-	5
Sep-25 14.50	0.02	-	-	-	16.62	-0.03	-	5
Sep-25 15.50	0.10	-	-	-	15.95	-0.12	-	1
Dec-25 14.50	0.08	-	-	-	15.85	-0.08	-	7
Dec-25 15.00	0.14	-	-	-	15.53	-0.13	-	1

	Previous Close	13.45		19/05/25
	ENAGAS Close	13.49		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	3.51	-	-	-	27.96	1.00	-	3
Jun-25 11.00	2.51	-	-	-	25.57	1.00	-	1
Jun-25 11.50	2.02	-	-	-	24.37	0.99	-	6
Jun-25 12.00	1.53	-	-	-	23.17	0.96	-	16
Jun-25 12.50	1.06	-	-	-	21.97	0.89	-	419
Jun-25 13.00	0.65	-	-	-	20.77	0.75	-	916
Jun-25 13.50	0.32	-	-	-	19.58	0.52	-	1,054
Jun-25 14.00	0.12	-	-	-	18.53	0.27	-	11
Jun-25 14.50	0.03	-	-	-	17.48	0.09	-	38
Jun-25 15.00	-	-	-	-	16.43	0.02	-	83
Jun-25 15.50	-	-	-	-	15.38	-	-	13
Jun-25 16.00	-	-	-	-	14.33	-	-	14
Jul-25 13.50	0.37	-	-	-	19.87	0.52	-	2
Jul-25 14.50	0.05	-	-	-	17.74	0.12	-	1
Sep-25 11.50	2.04	-	-	-	25.47	0.96	-	1
Sep-25 12.00	1.58	-	-	-	24.31	0.90	-	26
Sep-25 12.50	1.15	-	-	-	23.15	0.80	-	5
Sep-25 13.00	0.78	-	-	-	21.99	0.67	-	173
Sep-25 13.50	0.48	-	-	-	20.83	0.50	-	35
Sep-25 14.00	0.26	-	-	-	19.84	0.33	-	80
Dec-25 10.00	3.51	-	-	-	29.17	1.00	-	15
Dec-25 11.00	2.54	-	-	-	27.12	0.96	-	4
Dec-25 11.50	2.07	-	-	-	26.09	0.91	-	1
Dec-25 12.00	1.64	-	-	-	25.07	0.83	-	18
Dec-25 12.50	1.25	-	-	-	24.04	0.73	-	64
Dec-25 13.00	0.91	-	-	-	23.01	0.60	-	540
Dec-25 13.50	0.64	-	-	-	21.99	0.48	-	40
Dec-25 14.00	0.44	-	-	-	21.19	0.36	-	1,501
Dec-25 14.50	0.28	-	-	-	20.39	0.26	-	5
Dec-25 15.00	0.17	-	-	-	19.58	0.18	-	17
Dec-25 15.50	0.09	-	-	-	18.78	0.11	-	8
Dec-25 16.00	0.05	-	-	-	17.98	0.07	-	5
Dec-25 16.50	0.02	-	-	-	17.18	0.03	-	5
Mar-26 11.50	2.08	-	-	-	24.84	0.90	-	1
Mar-26 13.00	0.99	-	-	-	22.50	0.58	-	5
Mar-26 14.00	0.53	-	-	-	21.19	0.37	-	2
Mar-26 15.00	0.26	-	-	-	20.10	0.22	-	5
Jun-26 10.50	3.02	-	-	-	24.52	0.99	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	-	-	-	-	28.42	-	-	136
Jun-25 11.00	-	-	-	-	26.03	-	-	3
Jun-25 11.50	-	-	-	-	24.83	-0.01	-	73
Jun-25 12.00	0.02	-	-	-	23.63	-0.04	-	88
Jun-25 12.50	0.05	-	-	-	22.43	-0.11	-	21
Jun-25 13.00	0.14	-	-	-	21.23	-0.26	-	59
Jun-25 13.50	0.31	-	-	-	20.04	-0.48	-	1,103
Jun-25 14.50	1.03	1.07	1.07	1.07	17.94	-0.92	3	3
Jul-25 12.00	0.13	-	-	-	22.47	-0.19	-	1
Jul-25 12.50	0.26	-	-	-	21.31	-0.33	-	1
Sep-25 9.75	0.02	-	-	-	26.85	-0.03	-	3
Sep-25 10.00	0.03	-	-	-	26.27	-0.04	-	1
Sep-25 10.50	0.06	-	-	-	25.10	-0.06	-	11
Sep-25 11.00	0.09	-	-	-	23.94	-0.10	-	143
Sep-25 11.50	0.16	-	-	-	22.78	-0.16	-	281
Sep-25 12.00	0.26	-	-	-	21.62	-0.25	-	34
Sep-25 12.50	0.40	-	-	-	20.46	-0.36	-	76
Sep-25 13.00	0.60	-	-	-	19.30	-0.49	-	15
Sep-25 13.50	0.87	-	-	-	18.14	-0.64	-	26
Sep-25 14.00	1.21	-	-	-	17.15	-0.78	-	22
Sep-25 14.50	1.62	-	-	-	16.16	-0.89	-	3
Sep-25 15.00	2.08	-	-	-	15.18	-0.97	-	5
Sep-25 15.50	2.57	-	-	-	14.19	-0.99	-	327
Sep-25 18.00	5.06	-	-	-	9.24	-1.00	-	42
Sep-25 22.00	9.06	-	-	-	1.34	-1.00	-	42
Dec-25 10.00	0.12	-	-	-	25.24	-0.10	-	29
Dec-25 10.50	0.18	-	-	-	24.21	-0.14	-	30
Dec-25 11.00	0.26	-	-	-	23.19	-0.19	-	68
Dec-25 11.50	0.37	-	-	-	22.16	-0.26	-	161
Dec-25 12.00	0.52	-	-	-	21.14	-0.35	-	550
Dec-25 12.50	0.70	-	-	-	20.11	-0.44	-	103
Dec-25 13.00	0.94	-	-	-	19.08	-0.55	-	49
Dec-25 13.50	1.22	-	-	-	18.06	-0.66	-	17
Dec-25 14.00	1.57	-	-	-	17.26	-0.76	-	1,500
Dec-25 14.50	1.97	-	-	-	16.46	-0.85	-	172
Dec-25 15.50	2.86	-	-	-	14.85	-0.96	-	1
Dec-25 16.50	3.83	-	-	-	13.25	-1.00	-	150
Mar-26 11.00	0.35	-	-	-	22.44	-0.22	-	4
Mar-26 12.00	0.64	-	-	-	20.88	-0.36	-	8
Mar-26 12.50	0.83	-	-	-	20.10	-0.44	-	1
Mar-26 13.00	1.08	-	-	-	19.32	-0.53	-	192
Mar-26 13.50	1.36	-	-	-	18.55	-0.62	-	370
Mar-26 14.00	1.70	-	-	-	18.01	-0.71	-	178
Mar-26 19.00	6.31	-	-	-	12.57	-1.00	-	5
Jun-26 10.50	0.27	-	-	-	21.22	-0.16	-	1
Jun-26 11.00	0.37	-	-	-	20.61	-0.22	-	2
Jun-26 11.50	0.51	-	-	-	20.01	-0.28	-	1
Sep-26 10.00	0.29	-	-	-	20.35	-0.17	-	2
Sep-26 13.00	1.46	-	-	-	17.46	-0.59	-	193
Dec-26 14.00	2.40	-	-	-	16.27	-0.76	-	3
Dec-27 11.00	1.09	-	-	-	16.48	-0.44	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	0.65	-	-	-	20.77	0.74	-	1
Jun-25 16.00	-	-	-	-	14.33	-	-	1
Sep-25 12.00	1.29	-	-	-	24.31	0.73	-	50
Sep-25 14.00	0.24	-	-	-	19.84	0.27	-	5
Dec-25 12.50	0.99	-	-	-	24.04	0.55	-	50
Dec-25 13.00	0.73	-	-	-	23.01	0.47	-	52
Dec-25 13.50	0.51	-	-	-	21.99	0.38	-	10
Mar-26 13.00	0.90	-	-	-	22.50	0.49	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	27.23	-	-	125
Jun-25 11.00	-	-	-	-	26.03	-	-	5
Jun-25 12.00	0.02	-	-	-	23.63	-0.04	-	81
Jun-25 12.50	0.05	-	-	-	22.43	-0.11	-	120
Jun-25 13.00	0.14	-	-	-	21.23	-0.26	-	110
Jun-25 13.50	0.31	-	-	-	20.04	-0.48	-	40
Jun-25 14.00	0.61	-	-	-	18.99	-0.72	-	74
Jun-25 15.00	1.49	-	-	-	16.89	-0.98	-	22
Sep-25 11.00	0.10	-	-	-	23.94	-0.10	-	3
Sep-25 11.50	0.16	-	-	-	22.78	-0.16	-	10
Sep-25 12.50	0.39	-	-	-	20.46	-0.35	-	4
Sep-25 13.50	0.85	-	-	-	18.14	-0.62	-	15
Sep-25 14.00	1.19	-	-	-	17.15	-0.75	-	10
Dec-25 10.50	0.18	-	-	-	24.21	-0.14	-	40
Dec-25 11.00	0.26	-	-	-	23.19	-0.19	-	5
Dec-25 13.50	1.22	-	-	-	18.06	-0.65	-	2
Mar-26 13.00	1.06	-	-	-	19.32	-0.51	-	5
Jun-26 14.50	2.03	-	-	-	16.73	-0.73	-	8

	Previous Close	2.92		19/05/25
	ENCE Close	2.96		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.23	-	-	-	22.53	0.71	-	4
Dec-25 2.80	0.28	-	-	-	24.56	0.65	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.10	-	-	-	23.45	-0.56	-	5
Jul-25 2.80	0.05	0.03	0.03	0.03	23.73	-0.26	10	10

	Previous Close	26.50		19/05/25
	ENDESA Close	26.51		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 19.00	7.55	-	-	-	26.57	1.00	-	20
Jun-25 19.50	7.05	-	-	-	26.05	1.00	-	5
Jun-25 20.00	6.55	-	-	-	25.52	1.00	-	48
Jun-25 21.00	5.55	-	-	-	24.48	1.00	-	115
Jun-25 22.00	4.55	-	-	-	23.44	1.00	-	1,610
Jun-25 23.00	3.56	-	-	-	22.39	0.99	-	63
Jun-25 24.00	2.59	-	-	-	21.35	0.95	-	1
Jun-25 25.00	1.69	-	-	-	20.31	0.85	-	4
Jun-25 26.00	0.92	-	-	-	19.26	0.66	-	1
Jun-25 27.00	0.39	-	-	-	18.25	0.39	-	11
Jul-25 26.00	0.99	-	-	-	19.31	0.64	-	5
Sep-25 18.00	8.55	-	-	-	28.55	1.00	-	1
Sep-25 19.00	7.55	-	-	-	27.52	1.00	-	15
Sep-25 19.50	7.05	-	-	-	27.01	1.00	-	15
Sep-25 21.00	5.56	-	-	-	25.46	0.99	-	5
Sep-25 22.00	4.57	-	-	-	24.43	0.98	-	14
Sep-25 23.00	3.62	-	-	-	23.40	0.94	-	11
Sep-25 24.00	2.71	-	-	-	22.37	0.86	-	14
Sep-25 25.00	1.91	-	-	-	21.34	0.74	-	7
Sep-25 27.00	0.74	-	-	-	19.32	0.41	-	1
Dec-25 19.00	7.55	-	-	-	26.97	1.00	-	3
Dec-25 19.50	7.05	-	-	-	26.50	1.00	-	232
Dec-25 20.00	6.56	-	-	-	26.03	0.99	-	33
Dec-25 22.00	4.64	-	-	-	24.14	0.93	-	4
Dec-25 23.00	3.74	-	-	-	23.20	0.86	-	2
Dec-25 24.00	2.93	-	-	-	22.26	0.77	-	103
Dec-25 25.00	2.22	-	-	-	21.31	0.66	-	2
Mar-26 16.50	10.04	-	-	-	27.99	1.00	-	1
Jun-26 23.00	3.95	-	-	-	23.11	0.77	-	67
Jun-26 25.00	2.58	-	-	-	21.37	0.60	-	3
Sep-26 24.00	3.31	-	-	-	22.75	0.68	-	1
Dec-26 20.00	6.60	-	-	-	26.61	0.95	-	4
Dec-26 21.00	5.73	-	-	-	25.74	0.88	-	1
Dec-26 22.00	4.90	-	-	-	24.87	0.80	-	1
Dec-26 25.00	2.88	-	-	-	22.27	0.59	-	4
Jun-27 19.00	7.58	-	-	-	28.10	0.97	-	1
Jun-27 25.00	3.16	-	-	-	22.89	0.59	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	31.55	-	-	15
Jun-25 15.50	-	-	-	-	29.46	-	-	8
Jun-25 16.00	-	-	-	-	28.94	-	-	1
Jun-25 17.00	-	-	-	-	27.89	-	-	2,500
Jun-25 18.00	-	-	-	-	26.85	-	-	5
Jun-25 19.50	-	-	-	-	25.29	-	-	20
Jun-25 20.00	-	-	-	-	24.76	-	-	1
Jun-25 22.00	-	-	-	-	22.68	-	-	10
Jun-25 25.00	0.12	-	-	-	19.55	-0.14	-	10
Jun-25 26.00	0.34	0.36	0.40	0.36	18.50	-0.34	3	55
Jun-25 27.00	0.81	-	-	-	17.49	-0.62	-	3
Jul-25 22.00	0.04	-	-	-	22.66	-0.04	-	1
Jul-25 24.00	0.23	-	-	-	20.57	-0.19	-	5
Sep-25 14.00	-	-	-	-	30.82	-	-	11
Sep-25 15.00	-	-	-	-	29.79	-	-	2
Sep-25 17.00	-	-	-	-	27.73	-	-	15
Sep-25 18.00	0.01	-	-	-	26.69	-0.01	-	141
Sep-25 18.50	0.02	-	-	-	26.18	-0.01	-	15
Sep-25 19.00	0.02	-	-	-	25.66	-0.02	-	15
Sep-25 19.50	0.03	-	-	-	25.15	-0.02	-	142
Sep-25 20.00	0.05	-	-	-	24.63	-0.03	-	45
Sep-25 21.00	0.09	-	-	-	23.60	-0.06	-	10
Sep-25 23.00	0.29	-	-	-	21.54	-0.16	-	6
Sep-25 24.00	0.48	-	-	-	20.51	-0.25	-	3
Dec-25 16.00	0.02	-	-	-	28.46	-0.01	-	2
Dec-25 18.00	0.06	-	-	-	26.58	-0.03	-	1
Dec-25 20.00	0.17	-	-	-	24.69	-0.07	-	60
Dec-25 21.00	0.26	-	-	-	23.75	-0.10	-	10
Dec-25 24.00	0.81	-	-	-	20.92	-0.29	-	1
Dec-25 25.00	1.13	-	-	-	19.97	-0.38	-	2
Mar-26 16.00	0.06	-	-	-	27.06	-0.02	-	1
Mar-26 16.50	0.07	-	-	-	26.64	-0.03	-	150
Mar-26 17.00	0.09	-	-	-	26.22	-0.03	-	148
Mar-26 18.00	0.14	-	-	-	25.38	-0.05	-	1
Mar-26 20.00	0.32	-	-	-	23.69	-0.11	-	1
Mar-26 25.00	1.53	-	-	-	19.48	-0.42	-	5
Dec-26 19.00	0.52	-	-	-	22.37	-0.13	-	15
Dec-26 26.00	2.59	-	-	-	16.29	-0.55	-	18
Jun-27 15.50	0.27	-	-	-	24.01	-0.06	-	5
Dec-27 25.00	2.88	-	-	-	15.71	-0.52	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	8.54	-	-	-	27.61	1.00	-	20
Sep-25 22.00	4.06	-	-	-	24.43	0.88	-	10
Dec-25 23.00	3.59	-	-	-	23.20	0.77	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	-	-	-	-	27.89	-	-	2,500
Jun-25 20.00	-	-	-	-	24.76	-	-	60
Jun-25 23.00	0.01	-	-	-	21.63	-0.01	-	20
Jun-25 25.00	0.12	-	-	-	19.55	-0.14	-	20
Jun-25 26.00	0.34	-	-	-	18.50	-0.34	-	2
Sep-25 23.00	0.29	-	-	-	21.54	-0.16	-	10
Sep-25 26.00	1.17	-	-	-	18.45	-0.49	-	20

	Previous Close	11.48		19/05/25
	FCC Close	12.36		19/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.67	-	-	-	27.90	-0.24	-	257
Dec-26 10.00	0.84	-	-	-	27.66	-0.29	-	250
Dec-26 10.50	1.05	-	-	-	27.41	-0.34	-	482
Mar-27 11.00	1.38	-	-	-	27.33	-0.39	-	224

	Previous Close	14.69		19/05/25
	FCC INM Close	15.55		19/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.60	-	-	-	30.17	-0.32	-	11
Mar-26 12.50	0.56	-	-	-	30.33	-0.21	-	205

	Previous Close	45.09		19/05/25
	FERROVIAL Close	45.45		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 32.00	13.45	-	-	-	30.24	1.00	-	25
Jun-25 33.00	12.45	-	-	-	29.48	1.00	-	25
Jun-25 34.00	11.46	-	-	-	28.71	1.00	-	25
Jun-25 39.00	6.46	-	-	-	24.90	1.00	-	25
Jun-25 41.00	4.46	-	-	-	23.37	0.99	-	25
Jun-25 43.00	2.63	-	-	-	21.85	0.81	-	3
Jun-25 44.00	1.88	-	-	-	21.09	0.69	-	26
Jun-25 45.00	1.24	-	-	-	20.32	0.55	-	25
Jun-25 46.00	0.75	-	-	-	19.92	0.41	-	1
Jun-25 47.00	0.44	-	-	-	19.81	0.27	-	1
Jul-25 43.00	3.04	-	-	-	22.42	0.74	-	125
Jul-25 46.00	1.22	-	-	-	20.51	0.45	-	10
Jul-25 49.00	0.37	-	-	-	20.21	0.18	-	1
Sep-25 30.00	15.45	-	-	-	31.66	1.00	-	25
Sep-25 35.00	10.58	-	-	-	28.14	0.95	-	25
Sep-25 38.00	7.81	-	-	-	26.03	0.90	-	25
Sep-25 39.00	6.94	-	-	-	25.32	0.87	-	25
Sep-25 40.00	6.07	-	-	-	24.62	0.84	-	25
Sep-25 45.00	2.47	-	-	-	21.10	0.56	-	250
Sep-25 48.00	1.20	-	-	-	20.54	0.35	-	25
Dec-25 45.00	3.17	-	-	-	21.57	0.56	-	10
Mar-26 41.00	6.28	-	-	-	23.16	0.73	-	1
Mar-26 44.00	4.31	-	-	-	21.68	0.61	-	1
Mar-26 45.00	3.71	-	-	-	21.19	0.56	-	25
Mar-26 47.00	2.78	-	-	-	20.79	0.47	-	500
Jun-26 45.00	4.19	-	-	-	21.30	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 36.00	-	-	-	-	28.24	-	-	50
Jun-25 37.00	0.01	-	-	-	27.48	-0.01	-	26
Jun-25 38.00	0.02	-	-	-	26.71	-0.01	-	25
Jun-25 39.00	0.03	-	-	-	25.95	-0.02	-	25
Jun-25 40.00	0.07	-	-	-	25.19	-0.05	-	26
Jun-25 41.00	0.12	-	-	-	24.42	-0.08	-	30
Jun-25 42.00	0.23	-	-	-	23.66	-0.14	-	25
Jun-25 43.00	0.39	-	-	-	22.90	-0.22	-	50
Jun-25 44.00	0.65	-	-	-	22.14	-0.32	-	51
Jun-25 45.00	1.02	-	-	-	21.37	-0.45	-	1
Jul-25 39.00	0.16	-	-	-	26.24	-0.07	-	25
Jul-25 42.00	0.53	-	-	-	23.98	-0.20	-	26
Sep-25 31.00	0.05	-	-	-	31.59	-0.01	-	1
Sep-25 34.00	0.12	-	-	-	29.48	-0.04	-	4
Sep-25 35.00	0.17	-	-	-	28.78	-0.05	-	25
Sep-25 39.00	0.52	-	-	-	25.96	-0.14	-	25
Sep-25 40.00	0.66	-	-	-	25.26	-0.17	-	250
Sep-25 42.00	1.07	-	-	-	23.85	-0.26	-	2
Dec-25 29.00	0.10	-	-	-	31.13	-0.02	-	25
Dec-25 31.00	0.18	-	-	-	29.93	-0.04	-	25
Dec-25 32.00	0.23	-	-	-	29.33	-0.05	-	25
Dec-25 33.00	0.29	-	-	-	28.73	-0.06	-	25
Dec-25 34.00	0.37	-	-	-	28.13	-0.08	-	25
Dec-25 35.00	0.45	-	-	-	27.52	-0.09	-	25
Dec-25 36.00	0.56	-	-	-	26.92	-0.11	-	25
Dec-25 37.00	0.69	-	-	-	26.32	-0.14	-	75
Dec-25 38.00	0.83	-	-	-	25.72	-0.16	-	25
Dec-25 39.00	1.03	-	-	-	25.12	-0.19	-	25
Mar-26 35.00	0.66	-	-	-	25.98	-0.11	-	500
Mar-26 36.00	0.79	-	-	-	25.49	-0.13	-	73
Mar-26 39.00	1.33	-	-	-	24.02	-0.21	-	25
Dec-27 35.00	1.86	-	-	-	22.61	-0.18	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	3.04	-	-	-	22.42	0.73	-	25
Dec-25 39.00	7.26	-	-	-	25.18	0.80	-	25
Dec-25 43.00	4.33	-	-	-	22.77	0.64	-	25
Dec-25 45.00	3.12	-	-	-	21.57	0.54	-	25
Mar-26 40.00	6.98	-	-	-	23.65	0.75	-	25
Mar-26 45.00	3.72	-	-	-	21.19	0.55	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.53	-	-	-	23.98	-0.20	-	25
Dec-25 46.00	3.29	-	-	-	21.19	-0.50	-	25

	Previous Close	21.68		19/05/25
	FLUIDRA Close	21.74		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.01	-	-	-	22.30	0.02	-	5
Sep-25 25.00	0.20	-	-	-	22.42	0.14	-	5
Mar-26 26.00	0.51	-	-	-	23.22	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 21.00	0.31	-	-	-	24.31	-0.30	-	14
Sep-25 20.00	0.56	-	-	-	24.44	-0.28	-	25
Mar-26 22.00	2.18	-	-	-	23.82	-0.51	-	15

	Previous Close	9.00		19/05/25
	GRIFOLS Close	9.16		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.00	3.17	-	-	-	52.93	1.00	-	1
Jun-25 7.00	2.19	-	-	-	49.00	0.97	-	2
Jun-25 7.25	1.95	-	-	-	48.02	0.96	-	1
Jun-25 7.75	1.49	-	-	-	46.05	0.90	-	39
Jun-25 8.00	1.27	-	-	-	45.07	0.86	-	8
Jun-25 8.25	1.06	0.92	0.92	0.92	44.09	0.81	2	-
Jun-25 8.50	0.87	-	-	-	43.10	0.75	-	5
Jun-25 8.75	0.69	-	-	-	42.12	0.67	-	184
Jun-25 9.00	0.54	0.55	0.55	0.39	41.14	0.59	10	20
Jun-25 9.25	0.41	0.30	0.30	0.26	40.35	0.50	4	5
Jun-25 9.50	0.30	0.25	0.25	0.25	39.89	0.41	2	14
Jun-25 9.75	0.21	0.18	0.18	0.17	39.44	0.32	66	83
Jun-25 10.00	0.15	-	-	-	38.98	0.25	-	41
Jun-25 10.50	0.06	-	-	-	38.07	0.13	-	28
Jun-25 11.00	0.02	-	-	-	37.16	0.06	-	68
Jun-25 12.00	-	-	-	-	35.34	0.01	-	10
Jun-25 12.50	-	-	-	-	34.43	-	-	50
Jun-25 13.00	-	-	-	-	33.52	-	-	15
Jun-25 13.50	-	-	-	-	32.61	-	-	1
Jul-25 9.25	0.58	0.45	0.45	0.45	40.83	0.52	5	5
Sep-25 7.75	1.83	-	-	-	47.12	0.78	-	8
Sep-25 8.00	1.65	1.53	1.53	1.53	46.22	0.75	2	58
Sep-25 8.50	1.31	-	-	-	44.42	0.67	-	42
Sep-25 8.75	1.16	-	-	-	43.52	0.63	-	1
Sep-25 9.00	1.01	-	-	-	42.62	0.59	-	1,807
Sep-25 9.50	0.77	-	-	-	41.52	0.50	-	2
Sep-25 10.00	0.57	0.50	0.50	0.50	40.76	0.41	5	45
Sep-25 10.50	0.41	-	-	-	39.99	0.33	-	5
Sep-25 11.00	0.29	0.20	0.20	0.20	39.23	0.26	10	10
Sep-25 12.00	0.13	-	-	-	37.70	0.14	-	4
Sep-25 12.50	0.08	-	-	-	36.94	0.09	-	1
Sep-25 13.00	0.05	-	-	-	36.17	0.06	-	25
Sep-25 14.00	0.02	-	-	-	34.64	0.02	-	50
Dec-25 8.00	2.00	-	-	-	48.95	0.72	-	198
Dec-25 8.25	1.83	-	-	-	48.12	0.69	-	4
Dec-25 8.50	1.69	-	-	-	47.30	0.66	-	25
Dec-25 8.75	1.54	-	-	-	46.47	0.63	-	5
Dec-25 9.00	1.40	-	-	-	45.64	0.60	-	37
Dec-25 9.25	1.27	-	-	-	45.00	0.57	-	25
Dec-25 9.50	1.16	-	-	-	44.68	0.54	-	25
Dec-25 9.75	1.06	-	-	-	44.36	0.51	-	1
Dec-25 10.00	0.95	-	-	-	44.04	0.48	-	6
Dec-25 11.00	0.62	-	-	-	42.77	0.36	-	25
Dec-25 11.50	0.50	-	-	-	42.13	0.31	-	30
Dec-25 12.00	0.39	-	-	-	41.49	0.26	-	39
Dec-25 13.00	0.23	-	-	-	40.22	0.17	-	2
Dec-25 13.50	0.18	-	-	-	39.58	0.14	-	12
Dec-25 14.00	0.13	-	-	-	38.95	0.11	-	50
Dec-25 14.50	0.09	-	-	-	38.31	0.08	-	1
Dec-25 15.00	0.06	-	-	-	37.67	0.06	-	10
Dec-25 20.00	-	-	-	-	33.56	-	-	2
Mar-26 7.00	2.88	-	-	-	51.14	0.80	-	2
Mar-26 8.00	2.21	-	-	-	48.01	0.71	-	72
Mar-26 8.25	2.06	-	-	-	47.23	0.69	-	4
Mar-26 8.50	1.92	-	-	-	46.45	0.66	-	127
Mar-26 8.75	1.77	-	-	-	45.66	0.64	-	25
Mar-26 9.50	1.40	-	-	-	44.05	0.56	-	3
Mar-26 10.50	1.01	-	-	-	43.06	0.46	-	4
Mar-26 12.50	0.49	-	-	-	41.10	0.27	-	25
Mar-26 14.00	0.26	-	-	-	39.62	0.17	-	25
Mar-26 15.00	0.17	-	-	-	38.64	0.12	-	5
Jun-26 9.50	1.56	-	-	-	42.97	0.57	-	3
Jun-26 14.50	0.33	-	-	-	39.33	0.19	-	25
Jun-26 15.00	0.28	-	-	-	38.97	0.17	-	25
Sep-26 8.25	2.36	-	-	-	44.64	0.69	-	1
Sep-26 8.50	2.22	-	-	-	44.00	0.67	-	1
Sep-26 12.50	0.81	-	-	-	40.50	0.35	-	25
Dec-26 6.00	3.90	-	-	-	49.05	0.85	-	10
Dec-26 11.50	1.17	-	-	-	40.52	0.44	-	25
Dec-26 13.50	0.73	-	-	-	39.72	0.31	-	25
Dec-26 14.00	0.63	-	-	-	39.52	0.29	-	25
Dec-26 14.50	0.57	-	-	-	39.32	0.26	-	25
Dec-26 15.00	0.50	-	-	-	39.12	0.24	-	25
Dec-26 17.00	0.30	-	-	-	38.32	0.16	-	25
Dec-26 17.50	0.26	-	-	-	38.12	0.14	-	25
Mar-27 9.25	2.01	-	-	-	40.58	0.62	-	10
Dec-27 8.25	2.77	-	-	-	40.89	0.70	-	1
Dec-27 8.75	2.50	-	-	-	39.91	0.67	-	15
Dec-28 15.50	0.91	-	-	-	34.69	0.33	-	3
Dec-28 16.50	0.79	-	-	-	34.43	0.30	-	2
Dec-28 17.50	0.67	-	-	-	34.18	0.26	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	51.93	-	-	46
Jun-25 6.00	-	-	-	-	50.95	-	-	10
Jun-25 6.50	-	-	-	-	48.98	-0.01	-	24
Jun-25 6.75	0.01	-	-	-	48.00	-0.01	-	2
Jun-25 7.00	0.01	-	-	-	47.02	-0.02	-	212
Jun-25 7.25	0.02	-	-	-	46.04	-0.04	-	7
Jun-25 7.50	0.03	0.07	0.07	0.07	45.05	-0.06	3	108
Jun-25 7.75	0.05	-	-	-	44.07	-0.09	-	14
Jun-25 8.00	0.08	-	-	-	43.09	-0.13	-	198
Jun-25 8.25	0.12	0.16	0.16	0.12	42.11	-0.18	3	44
Jun-25 8.50	0.17	0.22	0.22	0.22	41.12	-0.25	2	7,616
Jun-25 8.75	0.25	-	-	-	40.14	-0.32	-	47
Jun-25 9.00	0.34	0.32	0.32	0.32	39.16	-0.41	10	314
Jun-25 9.25	0.46	-	-	-	38.37	-0.51	-	32
Jun-25 9.50	0.60	-	-	-	37.91	-0.60	-	100
Jun-25 9.75	0.77	-	-	-	37.46	-0.69	-	11
Jun-25 10.00	0.96	-	-	-	37.00	-0.77	-	26
Jun-25 10.50	1.38	-	-	-	36.09	-0.89	-	79
Jun-25 11.00	1.85	-	-	-	35.18	-0.96	-	39
Jun-25 11.50	2.34	-	-	-	34.27	-1.00	-	38
Jun-25 12.00	2.84	-	-	-	33.36	-1.00	-	41
Jun-25 12.50	3.34	-	-	-	32.45	-1.00	-	1
Jul-25 6.25	0.02	-	-	-	49.75	-0.02	-	10
Jul-25 7.25	0.07	-	-	-	45.86	-0.09	-	1
Jul-25 7.50	0.10	-	-	-	44.88	-0.11	-	2
Jul-25 8.25	0.24	-	-	-	41.96	-0.24	-	21
Jul-25 8.50	0.31	-	-	-	40.99	-0.29	-	3
Jul-25 9.00	0.49	0.47	0.47	0.47	39.04	-0.42	1	1
Jul-25 9.50	0.74	-	-	-	37.84	-0.56	-	2
Sep-25 6.00	0.07	-	-	-	50.85	-0.05	-	204
Sep-25 6.25	0.09	-	-	-	49.95	-0.07	-	162
Sep-25 6.50	0.12	-	-	-	49.05	-0.09	-	5
Sep-25 6.75	0.15	-	-	-	48.15	-0.11	-	5
Sep-25 7.00	0.19	-	-	-	47.25	-0.13	-	60
Sep-25 7.25	0.22	-	-	-	46.35	-0.15	-	25
Sep-25 7.50	0.28	-	-	-	45.45	-0.18	-	51
Sep-25 7.75	0.33	0.36	0.36	0.36	44.55	-0.21	25	44
Sep-25 8.00	0.39	-	-	-	43.65	-0.25	-	169
Sep-25 8.25	0.47	0.50	0.50	0.50	42.75	-0.29	10	30
Sep-25 9.00	0.74	-	-	-	40.05	-0.42	-	1,890
Sep-25 9.25	0.86	-	-	-	39.33	-0.46	-	66
Sep-25 9.50	1.00	-	-	-	38.95	-0.51	-	110
Sep-25 9.75	1.14	-	-	-	38.57	-0.56	-	8
Sep-25 10.00	1.30	-	-	-	38.19	-0.60	-	18
Sep-25 10.50	1.65	-	-	-	37.42	-0.69	-	50
Sep-25 11.00	2.03	-	-	-	36.66	-0.78	-	14
Sep-25 12.00	2.89	-	-	-	35.13	-0.90	-	4
Sep-25 14.50	5.34	-	-	-	31.31	-1.00	-	1
Sep-25 18.50	9.34	-	-	-	25.61	-1.00	-	1
Dec-25 5.75	0.20	-	-	-	55.41	-0.09	-	206
Dec-25 6.00	0.24	-	-	-	54.58	-0.11	-	15
Dec-25 6.25	0.28	-	-	-	53.76	-0.12	-	105
Dec-25 6.50	0.33	-	-	-	52.93	-0.14	-	175
Dec-25 6.75	0.39	-	-	-	52.10	-0.16	-	27
Dec-25 7.00	0.44	-	-	-	51.27	-0.18	-	37
Dec-25 7.25	0.50	-	-	-	50.44	-0.21	-	40
Dec-25 7.50	0.57	-	-	-	49.62	-0.23	-	37
Dec-25 7.75	0.65	-	-	-	48.79	-0.26	-	62
Dec-25 8.00	0.73	-	-	-	47.96	-0.28	-	450
Dec-25 8.25	0.81	-	-	-	47.13	-0.31	-	5
Dec-25 8.50	0.91	-	-	-	46.31	-0.34	-	2,752
Dec-25 8.75	1.01	-	-	-	45.48	-0.37	-	5
Dec-25 9.00	1.12	-	-	-	44.65	-0.40	-	50
Dec-25 9.25	1.23	-	-	-	44.01	-0.44	-	61
Dec-25 9.50	1.38	-	-	-	43.69	-0.47	-	50
Dec-25 9.75	1.52	-	-	-	43.37	-0.50	-	2
Dec-25 10.00	1.66	-	-	-	43.05	-0.53	-	869
Dec-25 12.00	3.11	-	-	-	40.50	-0.77	-	2
Dec-25 23.00	13.84	-	-	-	32.57	-1.00	-	1
Mar-26 5.75	0.35	-	-	-	56.50	-0.12	-	21
Mar-26 6.00	0.40	-	-	-	55.72	-0.13	-	21
Mar-26 7.00	0.65	-	-	-	52.59	-0.20	-	1
Mar-26 7.25	0.73	-	-	-	51.81	-0.22	-	25
Mar-26 7.50	0.81	-	-	-	51.03	-0.25	-	33
Mar-26 7.75	0.90	-	-	-	50.24	-0.27	-	25
Mar-26 8.00	0.98	-	-	-	49.46	-0.29	-	25
Mar-26 8.25	1.08	-	-	-	48.68	-0.31	-	300
Mar-26 8.50	1.18	-	-	-	47.90	-0.34	-	916
Mar-26 9.00	1.39	-	-	-	46.33	-0.39	-	297
Mar-26 9.25	1.51	-	-	-	45.74	-0.42	-	535
Mar-26 9.50	1.65	-	-	-	45.50	-0.44	-	1
Mar-26 9.75	1.80	-	-	-	45.25	-0.47	-	2
Mar-26 10.00	1.95	-	-	-	45.00	-0.49	-	2
Mar-26 12.00	3.34	-	-	-	43.04	-0.69	-	10
Jun-26 5.75	0.43	-	-	-	54.48	-0.13	-	20
Jun-26 6.25	0.56	-	-	-	53.10	-0.16	-	5
Jun-26 8.00	1.11	-	-	-	48.26	-0.29	-	10
Jun-26 8.25	1.22	-	-	-	47.57	-0.31	-	299
Jun-26 9.25	1.66	-	-	-	44.98	-0.41	-	273
Jun-26 9.50	1.81	-	-	-	44.80	-0.43	-	23
Sep-26 7.75	1.14	-	-	-	47.89	-0.27	-	1
Dec-26 6.00	0.67	-	-	-	51.21	-0.16	-	25
Dec-26 8.50	1.57	-	-	-	45.21	-0.33	-	750
Dec-26 10.00	2.37	-	-	-	43.28	-0.45	-	1,000
Jun-27 6.00	0.80	-	-	-	49.21	-0.16	-	20
Dec-27 8.25	1.82	-	-	-	43.45	-0.30	-	1
Dec-27 8.75	2.04	-	-	-	42.47	-0.33	-	3
Jun-28 6.00	1.00	-	-	-	45.72	-0.17	-	25
Jun-28 8.25	1.90	-	-	-	41.63	-0.30	-	2
Dec-28 6.50	1.24	-	-	-	43.20	-0.20	-	25
Dec-28 7.00	1.42	-	-	-	42.34	-0.22	-	1
Dec-28 8.00	1.86	-	-	-	40.63	-0.28	-	4
Jun-29 8.50	2.12	-	-	-	38.56	-0.31	-	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	-	-	-	36.25	0.02	-	30
Dec-25 11.50	0.50	-	-	-	42.13	0.30	-	30
Jun-26 11.50	0.89	-	-	-	41.52	0.39	-	55
Dec-26 11.50	1.14	-	-	-	40.52	0.43	-	65
Jun-27 11.50	1.33	-	-	-	39.40	0.45	-	50
Dec-27 11.50	1.55	-	-	-	38.59	0.47	-	30
Jun-28 11.50	1.59	-	-	-	37.03	0.47	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	48.98	-0.01	-	1
Sep-25 7.00	0.18	-	-	-	47.25	-0.13	-	130
Sep-25 7.75	0.33	-	-	-	44.55	-0.21	-	100

	Previous Close	3.85		19/05/25
	IAG Close	3.93		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.40	2.54	-	-	-	48.13	1.00	-	25
Jun-25 1.90	2.04	-	-	-	45.84	1.00	-	250
Jun-25 2.00	1.94	-	-	-	45.39	1.00	-	4
Jun-25 2.10	1.84	-	-	-	44.93	1.00	-	4
Jun-25 2.20	1.74	-	-	-	44.47	1.00	-	3,423
Jun-25 2.30	1.64	-	-	-	44.01	1.00	-	610
Jun-25 2.40	1.54	-	-	-	43.56	1.00	-	345
Jun-25 2.50	1.44	-	-	-	43.10	1.00	-	340
Jun-25 2.60	1.34	-	-	-	42.64	1.00	-	1
Jun-25 2.70	1.24	-	-	-	42.18	1.00	-	325
Jun-25 2.90	1.04	-	-	-	41.27	1.00	-	10
Jun-25 3.00	0.94	-	-	-	40.81	0.99	-	500
Jun-25 3.10	0.84	-	-	-	40.35	0.98	-	20
Jun-25 3.20	0.75	-	-	-	39.89	0.97	-	40
Jun-25 3.30	0.65	-	-	-	39.44	0.94	-	50
Jun-25 3.40	0.56	-	-	-	38.98	0.91	-	44
Jun-25 3.50	0.47	-	-	-	38.52	0.86	-	12
Jun-25 3.60	0.39	-	-	-	38.06	0.80	-	70
Jun-25 3.70	0.32	-	-	-	37.61	0.73	-	20
Jun-25 3.80	0.25	0.19	0.19	0.19	37.15	0.65	1	59
Jun-25 3.90	0.19	0.15	0.15	0.15	36.69	0.56	2	10
Jun-25 4.00	0.14	-	-	-	36.49	0.47	-	70
Jun-25 4.10	0.11	-	-	-	36.41	0.38	-	21
Jun-25 4.20	0.08	0.04	0.04	0.04	36.34	0.30	1	39
Jun-25 5.00	-	-	-	-	35.73	0.01	-	25
Jul-25 3.40	0.58	-	-	-	39.80	0.86	-	1
Jul-25 3.60	0.43	-	-	-	38.91	0.75	-	1
Jul-25 3.80	0.30	0.33	0.33	0.33	38.01	0.62	38	38
Jul-25 3.90	0.24	0.23	0.23	0.23	37.56	0.55	15	15
Jul-25 4.00	0.19	0.13	0.13	0.10	37.36	0.48	101	3,000
Sep-25 1.90	2.04	-	-	-	47.66	1.00	-	10
Sep-25 2.00	1.94	-	-	-	47.21	1.00	-	16
Sep-25 2.10	1.84	-	-	-	46.76	1.00	-	6
Sep-25 2.30	1.64	-	-	-	45.87	1.00	-	8
Sep-25 2.60	1.34	-	-	-	44.52	0.99	-	2
Sep-25 2.90	1.06	-	-	-	43.17	0.94	-	6
Sep-25 3.00	0.97	-	-	-	42.72	0.92	-	6
Sep-25 3.10	0.88	-	-	-	42.27	0.89	-	3
Sep-25 3.20	0.80	-	-	-	41.82	0.85	-	40
Sep-25 3.50	0.57	-	-	-	40.47	0.73	-	100
Sep-25 3.60	0.51	-	-	-	40.03	0.69	-	201
Sep-25 3.90	0.34	-	-	-	38.68	0.54	-	110
Sep-25 4.00	0.30	-	-	-	38.48	0.50	-	17
Sep-25 4.10	0.25	-	-	-	38.42	0.45	-	5
Sep-25 4.20	0.22	-	-	-	38.35	0.41	-	1
Sep-25 4.40	0.16	-	-	-	38.21	0.33	-	16
Sep-25 4.50	0.14	0.08	0.08	0.08	38.15	0.29	5	5
Dec-25 1.20	2.74	-	-	-	50.74	1.00	-	150
Dec-25 1.30	2.64	-	-	-	50.33	1.00	-	2
Dec-25 1.70	2.24	-	-	-	48.70	1.00	-	20
Dec-25 2.00	1.94	-	-	-	47.48	1.00	-	1
Dec-25 2.10	1.84	-	-	-	47.08	1.00	-	95
Dec-25 2.20	1.74	-	-	-	46.67	0.99	-	100
Dec-25 2.30	1.64	-	-	-	46.26	0.99	-	201
Dec-25 2.50	1.45	-	-	-	45.45	0.96	-	1
Dec-25 2.90	1.10	-	-	-	43.82	0.87	-	10
Dec-25 3.00	1.02	-	-	-	43.42	0.84	-	33
Dec-25 3.10	0.95	-	-	-	43.01	0.81	-	22
Dec-25 3.30	0.81	-	-	-	42.20	0.75	-	10
Dec-25 3.40	0.74	-	-	-	41.79	0.72	-	41
Dec-25 3.50	0.68	-	-	-	41.38	0.69	-	4
Dec-25 3.60	0.62	-	-	-	40.97	0.66	-	26
Dec-25 3.70	0.56	-	-	-	40.57	0.62	-	25
Dec-25 3.80	0.51	-	-	-	40.16	0.59	-	5
Dec-25 3.90	0.46	-	-	-	39.75	0.56	-	6
Dec-25 4.00	0.42	-	-	-	39.52	0.52	-	11
Dec-25 4.10	0.38	-	-	-	39.38	0.49	-	8
Dec-25 4.20	0.34	-	-	-	39.24	0.46	-	1
Dec-25 4.40	0.28	-	-	-	38.95	0.40	-	10
Dec-25 4.50	0.25	-	-	-	38.80	0.36	-	10
Dec-25 5.00	0.14	-	-	-	38.08	0.24	-	3
Mar-26 2.80	1.22	-	-	-	42.45	0.86	-	4
Mar-26 2.90	1.15	-	-	-	42.11	0.83	-	1
Mar-26 3.00	1.08	-	-	-	41.77	0.81	-	4
Mar-26 3.10	1.00	-	-	-	41.43	0.79	-	3
Mar-26 3.40	0.81	-	-	-	40.42	0.71	-	10
Mar-26 3.50	0.75	-	-	-	40.08	0.68	-	2
Mar-26 3.90	0.54	-	-	-	38.72	0.57	-	2
Mar-26 4.00	0.50	-	-	-	38.50	0.54	-	2
Mar-26 4.20	0.42	-	-	-	38.16	0.49	-	1
Mar-26 4.40	0.35	-	-	-	37.82	0.43	-	6
Jun-26 2.20	1.75	-	-	-	42.63	0.96	-	25
Jun-26 3.00	1.12	-	-	-	40.46	0.80	-	1
Jun-26 3.10	1.06	-	-	-	40.19	0.78	-	10
Jun-26 4.10	0.53	-	-	-	37.63	0.53	-	5
Sep-26 2.30	1.66	-	-	-	41.21	0.94	-	1
Sep-26 2.60	1.42	-	-	-	40.57	0.88	-	10
Sep-26 3.00	1.13	-	-	-	39.73	0.80	-	1
Sep-26 3.80	0.68	-	-	-	38.03	0.61	-	5
Sep-26 4.00	0.60	-	-	-	37.61	0.56	-	5
Sep-26 4.90	0.30	-	-	-	35.78	0.36	-	10
Dec-26 2.90	1.21	-	-	-	38.67	0.81	-	3
Dec-26 3.00	1.15	-	-	-	38.50	0.79	-	14
Dec-26 3.30	0.97	-	-	-	37.99	0.73	-	1
Dec-26 3.50	0.86	-	-	-	37.65	0.68	-	1
Jun-27 2.00	1.94	-	-	-	37.52	0.99	-	2
Jun-27 2.20	1.76	-	-	-	37.29	0.94	-	25
Jun-27 2.30	1.68	-	-	-	37.17	0.92	-	25
Jun-27 2.40	1.60	-	-	-	37.05	0.89	-	25
Dec-27 2.00	1.94	-	-	-	36.25	0.99	-	25
Dec-27 2.10	1.85	-	-	-	36.16	0.97	-	25
Dec-27 2.20	1.75	-	-	-	36.07	0.95	-	25
Dec-27 2.30	1.67	-	-	-	35.97	0.93	-	25
Dec-27 2.40	1.59	-	-	-	35.88	0.90	-	25
Dec-27 3.70	0.84	-	-	-	34.67	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.60	-	-	-	-	43.81	-	-	100
Jun-25 1.70	-	-	-	-	43.35	-	-	80
Jun-25 1.80	-	-	-	-	42.89	-	-	5
Jun-25 1.90	-	-	-	-	42.43	-	-	100
Jun-25 2.00	-	-	-	-	41.98	-	-	24
Jun-25 2.10	-	-	-	-	41.52	-	-	53
Jun-25 2.20	-	-	-	-	41.06	-	-	100
Jun-25 2.40	-	-	-	-	40.15	-	-	5
Jun-25 2.50	-	-	-	-	39.69	-	-	4
Jun-25 2.70	-	-	-	-	38.77	-	-	50
Jun-25 2.80	-	-	-	-	38.32	-	-	31
Jun-25 3.00	-	-	-	-	37.40	-0.01	-	1
Jun-25 3.10	-	-	-	-	36.94	-0.01	-	32
Jun-25 3.20	-	-	-	-	36.48	-0.02	-	50
Jun-25 3.30	0.01	-	-	-	36.03	-0.04	-	120
Jun-25 3.40	0.01	-	-	-	35.57	-0.07	-	1
Jun-25 3.50	0.02	-	-	-	35.11	-0.12	-	20
Jun-25 3.60	0.04	-	-	-	34.65	-0.18	-	2
Jun-25 3.70	0.06	0.08	0.08	0.08	34.20	-0.25	120	120
Jun-25 3.90	0.14	-	-	-	33.28	-0.44	-	20
Jun-25 4.00	0.19	-	-	-	33.08	-0.54	-	1
Jun-25 4.70	0.77	-	-	-	32.54	-0.97	-	1
Jul-25 3.30	0.04	0.04	0.04	0.04	37.59	-0.13	1	1
Sep-25 1.70	-	-	-	-	45.14	-	-	70
Sep-25 1.80	-	-	-	-	44.69	-	-	50
Sep-25 1.90	-	-	-	-	44.24	-	-	18
Sep-25 2.00	-	-	-	-	43.79	-	-	26
Sep-25 2.10	-	-	-	-	43.34	-0.01	-	206
Sep-25 2.30	-	-	-	-	42.45	-0.01	-	6
Sep-25 2.50	0.01	-	-	-	41.55	-0.03	-	100
Sep-25 2.60	0.02	-	-	-	41.10	-0.04	-	8
Sep-25 2.70	0.02	-	-	-	40.65	-0.05	-	1
Sep-25 2.80	0.03	-	-	-	40.20	-0.07	-	1
Sep-25 2.90	0.04	-	-	-	39.75	-0.09	-	13
Sep-25 3.00	0.05	-	-	-	39.30	-0.11	-	104
Sep-25 3.10	0.07	-	-	-	38.85	-0.14	-	50
Sep-25 3.40	0.14	-	-	-	37.50	-0.24	-	7
Sep-25 3.50	0.17	-	-	-	37.05	-0.29	-	65
Sep-25 3.90	0.34	-	-	-	35.26	-0.48	-	8
Sep-25 4.00	0.39	-	-	-	35.06	-0.53	-	10
Sep-25 4.10	0.45	-	-	-	35.00	-0.58	-	3
Sep-25 4.20	0.52	-	-	-	34.93	-0.62	-	1
Sep-25 4.30	0.59	-	-	-	34.86	-0.67	-	1
Sep-25 5.25	1.40	-	-	-	34.22	-0.93	-	6
Dec-25 1.70	-	-	-	-	44.88	-	-	64
Dec-25 1.80	-	-	-	-	44.48	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	43.66	-0.02	-	75
Dec-25 2.20	0.02	-	-	-	42.85	-0.03	-	40
Dec-25 3.00	0.11	-	-	-	39.60	-0.16	-	192
Dec-25 3.10	0.14	-	-	-	39.19	-0.19	-	21
Dec-25 3.30	0.19	-	-	-	38.38	-0.24	-	224
Dec-25 3.40	0.23	-	-	-	37.97	-0.28	-	133
Dec-25 3.50	0.26	-	-	-	37.56	-0.31	-	195
Dec-25 3.60	0.30	-	-	-	37.15	-0.34	-	53
Dec-25 3.80	0.39	0.35	0.35	0.35	36.34	-0.42	1	32
Dec-25 3.90	0.44	-	-	-	35.93	-0.46	-	37
Dec-25 4.00	0.49	-	-	-	35.70	-0.49	-	61
Dec-25 4.10	0.55	-	-	-	35.56	-0.53	-	21
Dec-25 4.20	0.61	-	-	-	35.42	-0.57	-	25
Mar-26 2.00	0.02	-	-	-	42.21	-0.03	-	60
Mar-26 2.10	0.02	-	-	-	41.87	-0.04	-	4
Mar-26 2.30	0.04	-	-	-	41.20	-0.06	-	30
Mar-26 2.90	0.14	-	-	-	39.16	-0.16	-	2
Mar-26 3.00	0.16	-	-	-	38.82	-0.18	-	23
Mar-26 3.10	0.19	-	-	-	38.48	-0.21	-	53
Mar-26 3.30	0.25	-	-	-	37.81	-0.26	-	50
Mar-26 3.40	0.29	-	-	-	37.47	-0.29	-	30
Mar-26 3.50	0.32	-	-	-	37.13	-0.32	-	141
Mar-26 3.90	0.51	0.50	0.50	0.50	35.77	-0.44	1	7
Mar-26 4.00	0.56	-	-	-	35.55	-0.47	-	2
Mar-26 4.20	0.68	-	-	-	35.21	-0.54	-	2
Mar-26 4.40	0.82	-	-	-	34.87	-0.60	-	2
Jun-26 2.70	0.12	-	-	-	38.41	-0.13	-	10
Jun-26 2.80	0.14	-	-	-	38.14	-0.15	-	50
Jun-26 3.20	0.26	-	-	-	37.06	-0.24	-	40
Jun-26 3.30	0.29	-	-	-	36.79	-0.27	-	40
Jun-26 3.40	0.33	-	-	-	36.52	-0.29	-	45
Sep-26 2.50	0.12	-	-	-	38.32	-0.12	-	65
Sep-26 3.20	0.32	-	-	-	36.83	-0.26	-	50
Sep-26 4.00	0.71	-	-	-	35.14	-0.46	-	1
Dec-26 2.60	0.16	-	-	-	37.06	-0.14	-	4
Dec-26 3.30	0.39	-	-	-	35.87	-0.29	-	20
Dec-26 4.50	1.06	-	-	-	33.55	-0.57	-	1
Dec-27 4.00	0.91	-	-	-	33.71	-0.44	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.56	-	-	-	50.33	0.99	-	2
Dec-25 1.60	2.26	-	-	-	49.11	0.98	-	2
Dec-29 3.40	1.20	-	-	-	40.01	0.64	-	2

	Previous Close	15.77		19/05/25
	IBERDROLA Close	15.82		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 15.50	0.35	-	-	-	18.88	0.85	-	22
May-25 w4 16.00	0.05	-	-	-	17.88	0.28	-	10
Jun-25 8.50	7.34	-	-	-	38.02	1.00	-	25
Jun-25 11.50	4.34	-	-	-	29.62	1.00	-	4
Jun-25 12.00	3.84	-	-	-	28.22	1.00	-	330
Jun-25 12.50	3.34	-	-	-	26.81	1.00	-	929
Jun-25 13.00	2.85	-	-	-	25.41	1.00	-	694
Jun-25 13.50	2.35	-	-	-	24.01	0.99	-	15,047
Jun-25 14.00	1.86	-	-	-	22.61	0.97	-	889
Jun-25 14.50	1.38	-	-	-	21.21	0.93	-	57,005
Jun-25 15.00	0.93	-	-	-	19.81	0.83	-	20,160
Jun-25 15.50	0.55	-	-	-	18.41	0.67	-	2,822
Jun-25 16.00	0.26	0.24	0.24	0.24	17.43	0.44	1	11,620
Jun-25 16.50	0.10	-	-	-	17.19	0.22	-	1
Jul-25 16.50	0.15	-	-	-	16.73	0.26	-	1
Sep-25 12.50	3.35	-	-	-	25.30	0.99	-	10
Sep-25 13.00	2.86	-	-	-	24.07	0.98	-	2
Sep-25 13.50	2.38	-	-	-	22.84	0.95	-	1,216
Sep-25 14.00	1.91	-	-	-	21.61	0.91	-	5,208
Sep-25 14.50	1.46	-	-	-	20.37	0.84	-	10,220
Sep-25 15.00	1.06	-	-	-	19.14	0.74	-	25,081
Sep-25 15.50	0.70	-	-	-	17.91	0.60	-	10,015
Sep-25 16.00	0.44	-	-	-	17.03	0.44	-	347
Sep-25 16.50	0.26	-	-	-	16.78	0.30	-	150
Dec-25 8.25	7.59	-	-	-	33.60	1.00	-	1
Dec-25 8.50	7.34	-	-	-	33.06	1.00	-	1
Dec-25 11.00	4.85	-	-	-	27.69	1.00	-	5,000
Dec-25 12.00	3.86	-	-	-	25.54	0.98	-	3,005
Dec-25 12.50	3.37	-	-	-	24.47	0.97	-	15
Dec-25 13.00	2.89	-	-	-	23.39	0.94	-	5,158
Dec-25 13.50	2.44	-	-	-	22.32	0.89	-	19,250
Dec-25 14.00	2.00	-	-	-	21.24	0.83	-	3,523
Dec-25 14.50	1.60	-	-	-	20.17	0.75	-	35,109
Dec-25 15.00	1.23	-	-	-	19.09	0.66	-	5,001
Dec-25 15.50	0.90	-	-	-	18.02	0.56	-	6,502
Dec-25 17.00	0.32	-	-	-	16.81	0.27	-	10
Dec-25 17.50	0.21	-	-	-	16.59	0.20	-	1
Mar-26 7.00	8.84	-	-	-	33.96	1.00	-	1
Mar-26 8.75	7.09	-	-	-	30.75	1.00	-	10
Mar-26 9.25	6.59	-	-	-	29.83	1.00	-	15
Mar-26 10.00	5.84	-	-	-	28.46	1.00	-	1
Mar-26 10.50	5.34	-	-	-	27.54	1.00	-	10
Mar-26 11.00	4.85	-	-	-	26.63	1.00	-	50
Mar-26 11.50	4.35	-	-	-	25.71	0.99	-	100
Mar-26 12.00	3.86	-	-	-	24.79	0.98	-	150
Mar-26 12.50	3.38	-	-	-	23.88	0.95	-	1
Mar-26 13.00	2.92	-	-	-	22.96	0.91	-	405
Mar-26 13.50	2.48	-	-	-	22.04	0.86	-	150
Mar-26 14.00	2.07	-	-	-	21.13	0.79	-	2
Mar-26 15.50	1.03	-	-	-	18.38	0.55	-	2,805
Mar-26 16.00	0.77	-	-	-	17.71	0.46	-	60
Mar-26 16.50	0.59	-	-	-	17.50	0.38	-	2
Jun-26 9.00	6.84	-	-	-	28.96	1.00	-	1
Jun-26 11.00	4.84	-	-	-	25.80	0.99	-	25
Jun-26 11.50	4.35	-	-	-	25.01	0.98	-	10
Jun-26 12.50	3.40	-	-	-	23.43	0.92	-	1
Jun-26 13.00	2.97	-	-	-	22.64	0.87	-	1
Jun-26 13.50	2.55	-	-	-	21.85	0.81	-	2
Jun-26 14.00	2.16	-	-	-	21.06	0.75	-	1,530
Jun-26 14.50	1.80	-	-	-	20.27	0.68	-	31
Jun-26 15.00	1.48	-	-	-	19.48	0.61	-	7,005
Jun-26 16.50	0.74	-	-	-	17.92	0.41	-	5
Sep-26 13.50	2.57	-	-	-	21.90	0.80	-	10
Sep-26 14.00	2.19	-	-	-	21.20	0.73	-	25
Sep-26 14.50	1.85	-	-	-	20.51	0.67	-	50
Sep-26 15.00	1.54	-	-	-	19.81	0.61	-	25
Sep-26 15.50	1.25	-	-	-	19.12	0.54	-	28
Sep-26 16.50	0.82	-	-	-	18.46	0.41	-	2
Sep-26 17.50	0.52	-	-	-	18.14	0.30	-	1
Dec-26 11.00	4.84	-	-	-	25.31	1.00	-	1,348
Dec-26 12.00	3.88	-	-	-	24.02	0.94	-	7,000
Dec-26 13.50	2.64	-	-	-	22.09	0.77	-	1
Dec-26 14.00	2.28	-	-	-	21.45	0.71	-	10,000
Dec-26 14.50	1.95	-	-	-	20.81	0.66	-	2
Dec-26 15.00	1.64	-	-	-	20.16	0.60	-	8,029
Dec-26 15.50	1.37	-	-	-	19.52	0.54	-	5
Dec-26 16.00	1.13	-	-	-	19.06	0.48	-	27
Dec-26 17.50	0.64	-	-	-	18.61	0.32	-	2
Mar-27 12.00	3.90	-	-	-	24.11	0.93	-	5
Mar-27 16.00	1.22	-	-	-	19.55	0.49	-	10
Mar-27 18.00	0.60	-	-	-	18.96	0.29	-	10
Jun-27 10.00	5.84	-	-	-	26.42	1.00	-	8
Jun-27 10.50	5.34	-	-	-	25.87	1.00	-	2
Dec-27 10.00	5.84	-	-	-	26.41	1.00	-	30
Dec-27 12.00	3.96	-	-	-	24.43	0.89	-	4
Dec-27 13.00	3.19	-	-	-	23.44	0.76	-	66,565
Dec-27 14.50	2.24	-	-	-	21.96	0.63	-	20,000
Dec-28 16.00	1.82	-	-	-	22.00	0.51	-	5,000
Dec-29 15.00	2.45	-	-	-	23.40	0.59	-	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	0.08	-	-	-	18.92	-0.26	-	7,602
Jun-25 8.75	-	-	-	-	37.11	-	-	410
Jun-25 9.00	-	-	-	-	36.41	-	-	1
Jun-25 9.25	-	-	-	-	35.71	-	-	1
Jun-25 10.00	-	-	-	-	33.61	-	-	1,000
Jun-25 10.50	-	-	-	-	32.21	-	-	10
Jun-25 11.00	-	-	-	-	30.81	-	-	414
Jun-25 11.50	-	-	-	-	29.41	-	-	8,000
Jun-25 12.00	-	-	-	-	28.01	-	-	42,501
Jun-25 12.50	-	-	-	-	26.60	-	-	11,191
Jun-25 13.00	-	-	-	-	25.20	-	-	71,514
Jun-25 13.50	-	-	-	-	23.80	-0.01	-	28,457
Jun-25 14.00	0.01	-	-	-	22.40	-0.03	-	111
Jun-25 14.50	0.03	-	-	-	21.00	-0.07	-	12,510
Jun-25 15.00	0.08	-	-	-	19.60	-0.17	6,650	6,676
Jun-25 15.50	0.19	0.22	0.24	0.20	18.20	-0.33	31	17,520
Jun-25 16.00	0.41	-	-	-	17.22	-0.57	-	2
Jul-25 13.00	0.02	-	-	-	23.62	-0.03	-	3
Jul-25 13.50	0.04	-	-	-	22.27	-0.06	-	4
Jul-25 14.00	0.07	0.05	0.05	0.05	20.92	-0.11	3	4
Jul-25 14.50	0.14	-	-	-	19.57	-0.20	-	10
Jul-25 15.00	0.26	-	-	-	18.22	-0.33	-	2
Jul-25 15.50	0.44	-	-	-	16.87	-0.50	-	6
Sep-25 8.75	-	-	-	-	33.12	-	-	1
Sep-25 9.25	-	-	-	-	31.89	-	-	1
Sep-25 10.00	-	-	-	-	30.04	-	-	5
Sep-25 10.50	0.01	-	-	-	28.81	-0.01	-	15
Sep-25 11.00	0.01	-	-	-	27.57	-0.01	-	11
Sep-25 12.00	0.03	-	-	-	25.11	-0.03	-	4
Sep-25 12.50	0.05	-	-	-	23.87	-0.05	-	202
Sep-25 13.00	0.08	-	-	-	22.64	-0.08	-	5,053
Sep-25 13.50	0.12	-	-	-	21.41	-0.12	-	13
Sep-25 14.00	0.18	-	-	-	20.18	-0.18	-	20,067
Sep-25 14.50	0.27	-	-	-	18.94	-0.25	-	25,020
Sep-25 15.00	0.40	-	-	-	17.71	-0.36	-	10,002
Sep-25 15.50	0.59	-	-	-	16.48	-0.48	-	5
Dec-25 7.75	-	-	-	-	33.39	-	-	1,700
Dec-25 9.00	0.01	-	-	-	30.71	-0.01	-	4
Dec-25 9.25	0.01	-	-	-	30.17	-0.01	-	2
Dec-25 10.00	0.02	-	-	-	28.56	-0.02	-	4,000
Dec-25 10.50	0.03	-	-	-	27.48	-0.02	-	150
Dec-25 11.00	0.05	-	-	-	26.41	-0.03	-	157
Dec-25 11.50	0.07	-	-	-	25.33	-0.05	-	151
Dec-25 12.00	0.09	-	-	-	24.26	-0.07	-	3,326
Dec-25 12.50	0.13	-	-	-	23.19	-0.09	-	5,197
Dec-25 13.00	0.18	-	-	-	22.11	-0.13	-	2,767
Dec-25 13.50	0.24	-	-	-	21.04	-0.17	-	12,041
Dec-25 14.00	0.33	-	-	-	19.96	-0.22	-	189
Dec-25 14.50	0.44	-	-	-	18.89	-0.29	-	2,503
Dec-25 15.00	0.58	0.57	0.57	0.57	17.81	-0.37	2	16
Dec-25 15.50	0.76	-	-	-	16.74	-0.47	-	6,501
Mar-26 11.50	0.13	-	-	-	24.05	-0.08	-	3
Mar-26 12.50	0.22	-	-	-	22.22	-0.13	-	30
Mar-26 13.00	0.29	-	-	-	21.30	-0.17	-	1
Mar-26 13.50	0.38	-	-	-	20.38	-0.21	-	154
Mar-26 14.00	0.49	-	-	-	19.47	-0.27	-	25
Jun-26 9.00	0.04	-	-	-	27.31	-0.02	-	1,500
Jun-26 10.00	0.07	-	-	-	25.73	-0.04	-	25
Jun-26 12.00	0.23	-	-	-	22.57	-0.12	-	1
Jun-26 13.00	0.37	-	-	-	20.99	-0.18	-	7,003
Jun-26 14.00	0.59	-	-	-	19.41	-0.28	-	2
Jun-26 15.00	0.90	-	-	-	17.83	-0.41	-	7,000
Sep-26 9.75	0.10	-	-	-	25.39	-0.05	-	25
Dec-26 9.00	0.08	-	-	-	25.33	-0.04	-	2,000
Dec-26 9.50	0.10	-	-	-	24.68	-0.05	-	2
Dec-26 9.75	0.12	-	-	-	24.36	-0.06	-	25
Dec-26 10.50	0.18	-	-	-	23.40	-0.08	-	502
Dec-26 11.00	0.24	-	-	-	22.76	-0.10	-	1,348
Dec-26 11.50	0.30	-	-	-	22.11	-0.13	-	25
Dec-26 13.00	0.58	-	-	-	20.18	-0.23	-	21
Dec-26 13.50	0.71	-	-	-	19.54	-0.28	-	10,000
Dec-26 14.00	0.86	-	-	-	18.90	-0.33	-	10,000
Mar-27 10.50	0.22	-	-	-	22.65	-0.09	-	1
Dec-27 9.50	0.23	-	-	-	22.96	-0.08	-	2,000
Dec-27 10.00	0.30	-	-	-	22.46	-0.10	-	5
Dec-27 12.00	0.67	-	-	-	20.48	-0.21	-	30,000
Dec-27 13.00	0.93	-	-	-	19.49	-0.29	-	20,000
Dec-27 14.50	1.49	-	-	-	18.01	-0.42	-	20,000
Dec-28 15.00	2.03	-	-	-	17.28	-0.48	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	3.34	-	-	-	26.81	1.00	-	1
Jun-25 13.00	2.85	-	-	-	25.41	0.99	-	300
Jun-25 14.50	1.38	-	-	-	21.21	0.92	-	1
Jun-25 16.00	0.26	-	-	-	17.43	0.44	-	2
Jun-25 17.00	0.03	-	-	-	16.96	0.09	-	1,576
Sep-25 9.00	6.48	-	-	-	33.93	0.99	-	2
Sep-25 12.50	3.07	-	-	-	25.30	0.93	-	20
Sep-25 13.00	2.60	-	-	-	24.07	0.90	-	252
Sep-25 13.50	2.15	-	-	-	22.84	0.86	-	200
Sep-25 14.00	1.73	-	-	-	21.61	0.81	-	20
Dec-25 13.50	2.35	-	-	-	22.32	0.81	-	50
Dec-25 14.00	1.94	-	-	-	21.24	0.76	-	6
Dec-25 15.00	1.21	-	-	-	19.09	0.62	-	250
Mar-26 15.00	1.28	-	-	-	19.29	0.59	-	5
Mar-26 17.00	0.42	-	-	-	17.29	0.29	-	150
Dec-27 12.00	3.63	-	-	-	24.43	0.73	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	25.20	-	-	1
Jun-25 14.00	0.01	-	-	-	22.40	-0.03	-	20
Jun-25 14.50	0.03	-	-	-	21.00	-0.07	-	3
Jun-25 15.00	0.08	-	-	-	19.60	-0.17	-	5
Sep-25 13.00	0.08	-	-	-	22.64	-0.08	-	30
Sep-25 13.50	0.12	-	-	-	21.41	-0.12	-	201
Sep-25 14.50	0.27	-	-	-	18.94	-0.25	-	20
Sep-25 15.00	0.40	-	-	-	17.71	-0.35	-	20
Sep-25 15.50	0.58	-	-	-	16.48	-0.47	-	20
Dec-27 12.00	0.65	-	-	-	20.48	-0.20	-	2,000

	Previous Close	49.03		19/05/25
	INDITEX Close	48.50		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 49.66	0.08	-	-	-	21.17	0.15	-	1
May-25 w5 47.75	1.21	-	-	-	22.40	0.67	-	5
Jun-25 w1 49.66	0.49	0.38	0.38	0.38	21.55	0.33	1	1
Jun-25 w1 51.51	0.12	0.08	0.11	0.08	20.99	0.11	13	13
Jun-25 34.38	14.19	-	-	-	40.36	1.00	-	1
Jun-25 40.12	8.51	-	-	-	34.56	0.97	-	1
Jun-25 44.89	4.11	-	-	-	29.74	0.83	-	25
Jun-25 45.84	3.35	-	-	-	28.78	0.76	-	1,538
Jun-25 46.80	2.63	-	-	-	27.81	0.69	-	15
Jun-25 47.75	2.00	-	-	-	26.85	0.60	-	72
Jun-25 49.66	1.02	1.01	1.01	1.01	25.74	0.40	1	148
Jun-25 51.51	0.47	-	-	-	25.18	0.23	-	1,001
Jun-25 51.56	0.46	-	-	-	25.16	0.22	-	121
Jun-25 53.48	0.17	-	-	-	24.58	0.10	-	20
Jun-25 55.39	0.05	-	-	-	24.01	0.04	-	107
Jun-25 57.30	0.01	-	-	-	23.43	0.01	-	34
Jun-25 59.21	-	-	-	-	22.85	-	-	150
Jun-25 61.12	-	-	-	-	22.27	-	-	205
Jul-25 48.29	2.20	-	-	-	25.53	0.55	-	1
Jul-25 50.23	1.31	-	-	-	24.82	0.40	-	3
Jul-25 52.15	0.72	-	-	-	24.24	0.26	-	5
Jul-25 54.09	0.33	-	-	-	23.65	0.14	-	150
Sep-25 41.54	8.03	-	-	-	30.57	0.84	-	25
Sep-25 42.50	7.25	-	-	-	29.82	0.81	-	25
Sep-25 43.46	6.47	-	-	-	29.07	0.78	-	27
Sep-25 44.43	5.72	-	-	-	28.31	0.74	-	28
Sep-25 45.39	5.03	-	-	-	27.56	0.70	-	50
Sep-25 46.36	4.33	-	-	-	26.80	0.66	-	623
Sep-25 47.33	3.72	-	-	-	26.04	0.61	-	34
Sep-25 48.29	3.11	-	-	-	25.28	0.56	-	30
Sep-25 50.23	2.18	-	-	-	24.66	0.45	-	217
Sep-25 52.15	1.47	-	-	-	24.14	0.35	-	146
Sep-25 54.09	0.94	-	-	-	23.62	0.25	-	155
Sep-25 56.02	0.56	-	-	-	23.10	0.17	-	175
Sep-25 57.95	0.32	-	-	-	22.59	0.11	-	107
Sep-25 59.88	0.17	-	-	-	22.07	0.06	-	251
Sep-25 61.82	0.08	-	-	-	21.55	0.03	-	150
Sep-25 63.75	0.03	-	-	-	21.03	0.02	-	150
Dec-25 33.81	15.33	-	-	-	34.49	0.94	-	1
Dec-25 38.64	11.02	-	-	-	31.37	0.87	-	1
Dec-25 40.57	9.42	-	-	-	30.12	0.82	-	25
Dec-25 41.54	8.64	-	-	-	29.50	0.80	-	25
Dec-25 42.50	7.87	-	-	-	28.88	0.77	-	27
Dec-25 43.46	7.17	-	-	-	28.26	0.74	-	25
Dec-25 44.43	6.47	-	-	-	27.63	0.71	-	1
Dec-25 45.39	5.78	-	-	-	27.01	0.68	-	26
Dec-25 46.36	5.16	-	-	-	26.38	0.64	-	25
Dec-25 47.33	4.55	-	-	-	25.76	0.60	-	25
Dec-25 48.29	3.95	4.03	4.03	4.03	25.14	0.56	2	27
Dec-25 50.23	3.04	-	-	-	24.62	0.48	-	751
Dec-25 52.15	2.29	-	-	-	24.20	0.40	-	228
Dec-25 54.09	1.66	-	-	-	23.77	0.32	-	128
Dec-25 56.02	1.16	-	-	-	23.35	0.25	-	100
Dec-25 57.95	0.81	-	-	-	22.92	0.19	-	160
Dec-25 59.88	0.54	-	-	-	22.50	0.14	-	301
Dec-25 61.82	0.34	-	-	-	22.07	0.09	-	287
Dec-25 65.68	0.12	-	-	-	21.22	0.04	-	151
Dec-25 67.61	0.07	-	-	-	20.80	0.02	-	151
Dec-25 69.54	0.03	-	-	-	20.37	0.01	-	150
Dec-25 71.47	0.02	-	-	-	19.95	0.01	-	150
Mar-26 39.14	11.13	-	-	-	30.47	0.83	-	26
Mar-26 41.09	9.58	-	-	-	29.29	0.78	-	1
Mar-26 42.07	8.86	-	-	-	28.70	0.76	-	2
Mar-26 47.95	4.90	-	-	-	25.14	0.58	-	25
Mar-26 48.93	4.39	-	-	-	24.73	0.55	-	25
Mar-26 50.88	3.51	-	-	-	24.37	0.48	-	25
Mar-26 52.84	2.78	-	-	-	24.00	0.41	-	150
Mar-26 56.75	1.62	-	-	-	23.28	0.28	-	27
Mar-26 58.71	1.20	-	-	-	22.92	0.22	-	150
Mar-26 60.67	0.86	-	-	-	22.55	0.17	-	150
Mar-26 62.62	0.62	-	-	-	22.19	0.13	-	150
Mar-26 64.58	0.42	-	-	-	21.83	0.10	-	300
Mar-26 66.53	0.28	-	-	-	21.46	0.07	-	150
Jun-26 33.27	16.20	-	-	-	32.78	0.91	-	302
Jun-26 34.25	15.36	-	-	-	32.28	0.90	-	25
Jun-26 39.14	11.34	-	-	-	29.79	0.82	-	1
Jun-26 40.12	10.56	-	-	-	29.29	0.80	-	25
Jun-26 42.07	9.16	-	-	-	28.30	0.75	-	25
Jun-26 43.05	8.44	-	-	-	27.80	0.73	-	25
Jun-26 44.03	7.76	-	-	-	27.30	0.70	-	25
Jun-26 46.97	5.90	-	-	-	25.81	0.61	-	25
Jun-26 50.88	3.92	-	-	-	24.57	0.49	-	25
Jun-26 62.62	0.85	-	-	-	22.31	0.16	-	25
Sep-26 41.09	10.15	-	-	-	27.98	0.76	-	25
Sep-26 42.07	9.46	-	-	-	27.59	0.74	-	50
Sep-26 44.03	8.15	-	-	-	26.81	0.69	-	50
Sep-26 45.00	7.56	-	-	-	26.43	0.67	-	25
Sep-26 45.99	6.96	-	-	-	26.03	0.64	-	75
Sep-26 46.97	6.36	-	-	-	25.64	0.61	-	50
Sep-26 47.95	5.82	-	-	-	25.25	0.58	-	50
Sep-26 48.93	5.35	-	-	-	24.95	0.55	-	25
Sep-26 50.88	4.46	-	-	-	24.59	0.50	-	25
Sep-26 52.84	3.71	-	-	-	24.22	0.44	-	25
Sep-26 54.79	3.02	-	-	-	23.86	0.38	-	25
Sep-26 60.67	1.55	-	-	-	22.77	0.24	-	25
Sep-26 62.62	1.20	-	-	-	22.41	0.20	-	25
Dec-26 30.33	18.98	-	-	-	32.33	0.93	-	2
Dec-26 31.31	18.15	-	-	-	31.93	0.92	-	2
Dec-26 36.21	14.11	-	-	-	29.94	0.85	-	3
Dec-26 39.14	11.88	-	-	-	28.76	0.79	-	1
Dec-26 40.12	11.18	-	-	-	28.36	0.77	-	52
Dec-26 41.09	10.50	-	-	-	27.96	0.75	-	25
Dec-26 45.00	7.96	-	-	-	26.38	0.66	-	145
Dec-26 47.95	6.24	-	-	-	25.18	0.58	-	25
Dec-26 48.93	5.76	-	-	-	24.89	0.56	-	75
Dec-26 50.88	4.88	-	-	-	24.55	0.50	-	50
Dec-26 52.84	4.13	-	-	-	24.21	0.45	-	25
Dec-26 54.79	3.45	-	-	-	23.88	0.40	-	25
Dec-26 56.75	2.85	-	-	-	23.54	0.35	-	50
Dec-26 58.71	2.35	-	-	-	23.21	0.31	-	630
Dec-26 62.62	1.53	-	-	-	22.53	0.22	-	150
Dec-26 64.58	1.18	-	-	-	22.20	0.19	-	150
Dec-26 68.49	0.72	-	-	-	21.53	0.13	-	1
Mar-27 64.58	1.53	-	-	-	22.25	0.22	-	300
Mar-27 66.53	1.21	-	-	-	21.93	0.18	-	300
Jun-27 39.14	12.43	-	-	-	28.59	0.78	-	150
Jun-27 45.99	8.03	-	-	-	25.86	0.64	-	25
Jun-27 60.67	2.51	-	-	-	22.94	0.30	-	5
Dec-27 47.95	7.59	-	-	-	24.92	0.59	-	25
Dec-27 52.84	5.51	-	-	-	24.09	0.49	-	25
Dec-27 54.79	4.85	-	-	-	23.81	0.45	-	25
Dec-27 62.62	2.65	-	-	-	22.68	0.30	-	75
Jun-28 42.60	11.00	-	-	-	26.39	0.70	-	25
Jun-28 43.59	10.42	-	-	-	26.09	0.68	-	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	-	-	-	-	26.56	-	-	219
May-25 w4 45.84	0.01	-	-	-	24.44	-0.01	-	210
May-25 w5 43.93	0.01	-	-	-	26.85	-0.02	-	219
May-25 w5 44.89	0.03	-	-	-	25.78	-0.04	-	214
May-25 w5 45.84	0.09	-	-	-	24.73	-0.09	-	420
May-25 w5 46.80	0.20	0.20	0.20	0.20	23.67	-0.18	1	1
May-25 w5 49.66	1.44	-	-	-	21.43	-0.73	-	1
Jun-25 20.05	-	-	-	-	54.60	-	-	100
Jun-25 22.91	-	-	-	-	51.71	-	-	3
Jun-25 24.84	-	-	-	-	49.76	-	-	1
Jun-25 25.80	-	-	-	-	48.79	-	-	77
Jun-25 26.73	-	-	-	-	47.85	-	-	26
Jun-25 27.69	-	-	-	-	46.88	-	-	50
Jun-25 29.61	-	-	-	-	44.94	-	-	1
Jun-25 30.56	-	-	-	-	43.98	-	-	1,500
Jun-25 32.47	-	-	-	-	42.06	-	-	1
Jun-25 33.42	-	-	-	-	41.10	-	-	2
Jun-25 34.38	-	-	-	-	40.13	-	-	1
Jun-25 35.34	-	-	-	-	39.16	-	-	30
Jun-25 36.29	0.01	-	-	-	38.20	-	-	286
Jun-25 37.24	0.01	-	-	-	37.24	-0.01	-	152
Jun-25 38.20	0.02	-	-	-	36.27	-0.01	-	158
Jun-25 39.16	0.03	-	-	-	35.30	-0.02	-	761
Jun-25 40.12	0.05	-	-	-	34.33	-0.03	-	3,169
Jun-25 41.06	0.08	-	-	-	33.38	-0.04	-	100
Jun-25 42.01	0.13	-	-	-	32.42	-0.06	-	261
Jun-25 42.97	0.19	-	-	-	31.45	-0.09	-	458
Jun-25 43.93	0.28	-	-	-	30.48	-0.12	-	440
Jun-25 44.89	0.41	0.45	0.45	0.45	29.51	-0.17	1	174
Jun-25 45.84	0.59	0.72	0.72	0.72	28.55	-0.23	43	59
Jun-25 46.80	0.84	-	-	-	27.58	-0.31	-	226
Jun-25 47.75	1.15	1.38	1.38	1.38	26.62	-0.40	1	204
Jun-25 49.66	2.09	-	-	-	25.51	-0.60	-	6
Jun-25 51.51	3.39	-	-	-	24.95	-0.78	-	2
Jun-25 51.56	3.43	-	-	-	24.93	-0.79	-	560
Jun-25 53.48	5.08	-	-	-	24.35	-0.91	-	38
Jul-25 39.60	0.15	-	-	-	32.67	-0.05	-	245
Jul-25 40.57	0.21	0.21	0.21	0.21	31.78	-0.07	1	357
Jul-25 41.54	0.28	-	-	-	30.89	-0.09	-	352
Jul-25 42.50	0.38	-	-	-	30.01	-0.12	-	114
Jul-25 43.46	0.50	0.49	0.49	0.49	29.14	-0.16	9	9
Jul-25 44.43	0.66	-	-	-	28.25	-0.20	-	1
Sep-25 29.94	0.05	-	-	-	38.75	-0.01	-	173
Sep-25 34.77	0.17	-	-	-	34.97	-0.04	-	419
Sep-25 35.73	0.21	-	-	-	34.22	-0.05	-	232
Sep-25 36.70	0.26	-	-	-	33.46	-0.06	-	135
Sep-25 37.67	0.33	-	-	-	32.70	-0.07	-	22
Sep-25 38.64	0.41	-	-	-	31.94	-0.09	-	14
Sep-25 39.60	0.49	-	-	-	31.18	-0.11	-	99
Sep-25 40.57	0.61	-	-	-	30.42	-0.13	-	16
Sep-25 41.54	0.73	-	-	-	29.66	-0.15	-	1
Sep-25 42.50	0.89	-	-	-	28.91	-0.18	-	10
Sep-25 43.46	1.07	-	-	-	28.16	-0.22	-	5
Sep-25 44.43	1.27	-	-	-	27.40	-0.25	-	853
Sep-25 45.39	1.53	-	-	-	26.65	-0.30	-	10
Sep-25 48.29	2.50	-	-	-	24.37	-0.45	-	2
Sep-25 50.23	3.51	-	-	-	23.75	-0.56	-	107
Dec-25 18.36	-	-	-	-	42.99	-	-	1
Dec-25 21.25	0.01	-	-	-	41.12	-	-	2
Dec-25 26.07	0.06	-	-	-	38.01	-0.01	-	3
Dec-25 27.04	0.07	-	-	-	37.38	-0.01	-	150
Dec-25 28.02	0.10	-	-	-	36.75	-0.02	-	160
Dec-25 28.98	0.12	-	-	-	36.13	-0.02	-	26
Dec-25 29.94	0.15	-	-	-	35.51	-0.03	-	125
Dec-25 30.91	0.19	-	-	-	34.88	-0.03	-	50
Dec-25 31.88	0.24	-	-	-	34.26	-0.04	-	125
Dec-25 32.84	0.28	-	-	-	33.64	-0.05	-	150
Dec-25 33.81	0.34	-	-	-	33.01	-0.06	-	153
Dec-25 35.73	0.49	-	-	-	31.77	-0.08	-	10
Dec-25 36.70	0.57	-	-	-	31.14	-0.10	-	425
Dec-25 37.67	0.70	-	-	-	30.52	-0.11	-	300
Dec-25 38.64	0.82	-	-	-	29.89	-0.13	-	2
Dec-25 39.60	0.94	-	-	-	29.27	-0.15	-	4
Dec-25 40.57	1.11	-	-	-	28.64	-0.17	-	139
Dec-25 41.54	1.30	-	-	-	28.02	-0.20	-	33
Dec-25 42.50	1.48	-	-	-	27.40	-0.23	-	27
Dec-25 43.46	1.71	-	-	-	26.78	-0.26	-	151
Dec-25 44.43	1.98	-	-	-	26.15	-0.29	-	159
Dec-25 45.39	2.23	-	-	-	25.53	-0.32	-	128
Dec-25 46.36	2.57	-	-	-	24.90	-0.36	-	25
Dec-25 47.33	2.92	-	-	-	24.28	-0.40	-	25
Dec-25 48.29	3.28	-	-	-	23.66	-0.45	-	1,001
Dec-25 50.23	4.30	-	-	-	23.14	-0.54	-	773
Dec-25 52.15	5.48	-	-	-	22.72	-0.62	-	128
Dec-25 54.09	6.81	-	-	-	22.29	-0.70	-	133
Mar-26 28.37	0.22	-	-	-	35.13	-0.03	-	2
Mar-26 29.35	0.27	-	-	-	34.54	-0.04	-	150
Mar-26 30.33	0.32	-	-	-	33.95	-0.05	-	150
Mar-26 31.31	0.37	-	-	-	33.36	-0.05	-	150
Mar-26 32.29	0.45	-	-	-	32.76	-0.06	-	150
Mar-26 35.23	0.71	-	-	-	30.99	-0.10	-	1
Mar-26 40.12	1.44	-	-	-	28.03	-0.19	-	1
Mar-26 42.07	1.82	-	-	-	26.85	-0.23	-	25
Mar-26 44.03	2.34	-	-	-	25.66	-0.29	-	25
Mar-26 45.99	2.94	-	-	-	24.48	-0.35	-	3
Mar-26 46.97	3.29	-	-	-	23.89	-0.39	-	25
Mar-26 54.79	7.73	-	-	-	21.79	-0.69	-	125
Mar-26 56.75	9.19	-	-	-	21.43	-0.76	-	25
Jun-26 26.42	0.22	-	-	-	33.97	-0.03	-	1
Jun-26 27.40	0.27	-	-	-	33.47	-0.04	-	1
Jun-26 32.29	0.63	-	-	-	30.98	-0.08	-	1
Jun-26 33.27	0.72	-	-	-	30.49	-0.09	-	25
Jun-26 38.16	1.46	-	-	-	28.00	-0.17	-	25
Jun-26 40.12	1.84	-	-	-	27.00	-0.21	-	2
Jun-26 45.00	3.23	-	-	-	24.52	-0.34	-	50
Jun-26 45.99	3.59	-	-	-	24.02	-0.38	-	50
Jun-26 46.97	3.94	-	-	-	23.52	-0.41	-	50
Jun-26 47.95	4.35	-	-	-	23.02	-0.44	-	50
Jun-26 48.93	4.83	-	-	-	22.66	-0.48	-	100
Jun-26 50.88	5.88	-	-	-	22.28	-0.55	-	50
Jun-26 52.84	7.11	-	-	-	21.90	-0.61	-	25
Jun-26 54.79	8.43	-	-	-	21.53	-0.68	-	25
Sep-26 37.18	1.44	-	-	-	27.11	-0.16	-	25
Sep-26 39.14	1.84	-	-	-	26.33	-0.20	-	25
Sep-26 40.12	2.05	-	-	-	25.94	-0.22	-	25
Sep-26 41.09	2.33	-	-	-	25.55	-0.24	-	28
Sep-26 42.07	2.60	-	-	-	25.16	-0.27	-	50
Sep-26 43.05	2.88	-	-	-	24.77	-0.29	-	25
Sep-26 44.03	3.19	-	-	-	24.38	-0.32	-	25
Sep-26 45.00	3.56	-	-	-	24.00	-0.35	-	50
Sep-26 45.99	3.93	-	-	-	23.60	-0.38	-	50
Sep-26 46.97	4.30	-	-	-	23.21	-0.41	-	50
Sep-26 47.95	4.73	-	-	-	22.82	-0.44	-	25
Sep-26 48.93	5.22	-	-	-	22.52	-0.47	-	75
Sep-26 50.88	6.26	-	-	-	22.16	-0.53	-	50
Sep-26 52.84	7.48	-	-	-	21.79	-0.60	-	25
Sep-26 54.79	8.75	-	-	-	21.43	-0.66	-	25
Dec-26 33.27	1.09	-	-	-	28.72	-0.11	-	25
Dec-26 35.23	1.38	-	-	-	27.92	-0.14	-	25
Dec-26 36.21	1.58	-	-	-	27.52	-0.16	-	25
Dec-26 37.18	1.78	-	-	-	27.13	-0.17	-	150
Dec-26 38.16	1.97	-	-	-	26.73	-0.19	-	300
Dec-26 39.14	2.18	-	-	-	26.34	-0.21	-	300
Dec-26 41.09	2.72	-	-	-	25.54	-0.25	-	1
Dec-26 42.07	2.99	-	-	-	25.15	-0.27	-	50
Dec-26 43.05	3.26	-	-	-	24.75	-0.30	-	50
Dec-26 44.03	3.62	-	-	-	24.35	-0.32	-	75
Dec-26 45.00	3.97	-	-	-	23.96	-0.35	-	50
Dec-26 45.99	4.34	-	-	-	23.56	-0.38	-	25
Dec-26 46.97	4.70	-	-	-	23.16	-0.40	-	50
Dec-26 47.95	5.14	-	-	-	22.76	-0.43	-	50
Dec-26 48.93	5.62	-	-	-	22.47	-0.46	-	75
Dec-26 50.88	6.64	-	-	-	22.13	-0.52	-	50
Dec-26 52.84	7.86	-	-	-	21.79	-0.58	-	25
Dec-26 54.79	9.09	-	-	-	21.46	-0.64	-	25
Dec-26 56.75	10.50	-	-	-	21.12	-0.69	-	25
Dec-26 60.67	13.49	-	-	-	20.45	-0.79	-	176
Mar-27 45.00	4.32	-	-	-	23.96	-0.35	-	2
Jun-27 26.42	0.66	-	-	-	31.32	-0.06	-	1
Jun-27 31.31	1.28	-	-	-	29.37	-0.11	-	150
Jun-27 34.25	1.80	-	-	-	28.20	-0.15	-	150
Jun-27 35.23	2.00	-	-	-	27.81	-0.17	-	130
Jun-27 42.07	3.75	-	-	-	25.08	-0.29	-	175
Jun-27 43.05	4.10	-	-	-	24.69	-0.31	-	150
Jun-27 44.03	4.45	-	-	-	24.30	-0.34	-	150
Jun-27 45.00	4.80	-	-	-	23.92	-0.36	-	50
Jun-27 46.97	5.56	-	-	-	23.13	-0.41	-	25
Jun-27 47.95	6.01	-	-	-	22.74	-0.43	-	150
Jun-27 48.93	6.47	-	-	-	22.45	-0.46	-	150
Jun-27 52.84	8.70	-	-	-	21.83	-0.56	-	150
Jun-27 56.75	11.24	-	-	-	21.22	-0.65	-	25
Jun-27 66.53	18.84	-	-	-	19.67	-0.85	-	1
Sep-27 44.03	4.74	-	-	-	24.27	-0.34	-	25
Sep-27 45.00	5.08	-	-	-	23.89	-0.36	-	25
Sep-27 45.99	5.43	-	-	-	23.50	-0.38	-	25
Sep-27 46.97	5.85	-	-	-	23.12	-0.40	-	25
Dec-27 21.53	0.39	-	-	-	32.20	-0.03	-	2
Dec-27 44.03	4.94	-	-	-	24.01	-0.34	-	10
Dec-27 45.99	5.64	-	-	-	23.29	-0.38	-	1,100
Dec-27 46.97	6.08	-	-	-	22.94	-0.40	-	150
Dec-27 47.95	6.52	-	-	-	22.58	-0.42	-	300
Dec-27 48.93	6.99	-	-	-	22.32	-0.45	-	150
Dec-27 50.88	7.99	-	-	-	22.04	-0.49	-	300
Dec-27 52.84	9.18	-	-	-	21.75	-0.54	-	300
Dec-27 54.79	10.38	-	-	-	21.47	-0.58	-	450
Dec-27 56.75	11.67	-	-	-	21.19	-0.63	-	450
Jun-28 43.59	5.38	-	-	-	24.16	-0.33	-	25
Jun-28 44.58	5.74	-	-	-	23.87	-0.35	-	25
Jun-28 45.57	6.12	-	-	-	23.57	-0.37	-	25
Jun-28 48.54	7.47	-	-	-	22.68	-0.43	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.80	2.63	-	-	-	27.81	0.69	-	10
Jun-25 47.75	1.99	-	-	-	26.85	0.60	-	26
Jun-25 49.66	1.03	-	-	-	25.74	0.40	-	5
Jun-25 51.51	0.47	0.50	0.50	0.50	25.18	0.23	2	-
Jun-25 51.56	0.46	-	-	-	25.16	0.23	-	1
Jun-25 53.48	0.17	-	-	-	24.58	0.10	-	150
Jun-25 55.39	0.05	-	-	-	24.01	0.04	-	220
Sep-25 56.02	0.56	-	-	-	23.10	0.17	-	10
Sep-25 59.88	0.17	-	-	-	22.07	0.06	-	24
Mar-26 41.09	9.59	-	-	-	29.29	0.77	-	2
Mar-26 60.67	0.87	-	-	-	22.55	0.17	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 49.66	1.43	1.47	1.59	1.47	21.43	-0.72	20	-
Jun-25 w1 45.84	0.21	-	-	-	25.06	-0.15	-	210
Jun-25 43.93	0.28	-	-	-	30.48	-0.12	-	72
Jun-25 44.89	0.41	-	-	-	29.51	-0.17	-	1
Jun-25 45.84	0.59	-	-	-	28.55	-0.23	-	150
Jun-25 49.66	2.08	-	-	-	25.51	-0.60	-	3
Jun-25 51.51	3.37	-	-	-	24.95	-0.77	-	3
Jun-25 51.56	3.41	-	-	-	24.93	-0.78	-	5
Jun-25 53.48	5.04	-	-	-	24.35	-0.90	-	4
Sep-25 44.43	1.27	-	-	-	27.40	-0.25	-	48
Sep-25 50.23	3.47	-	-	-	23.75	-0.55	-	5
Dec-25 43.46	1.69	-	-	-	26.78	-0.25	-	35
Mar-26 46.97	3.23	-	-	-	23.89	-0.38	-	3

	Previous Close	31.20		19/05/25
	INDRA Close	31.78		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	15.81	-	-	-	73.41	1.00	-	2
Jun-25 16.50	15.31	-	-	-	72.38	1.00	-	2
Jun-25 19.00	12.82	-	-	-	67.24	1.00	-	3
Jun-25 19.50	12.33	-	-	-	66.22	1.00	-	2
Jun-25 20.00	11.83	-	-	-	65.19	0.99	-	31
Jun-25 22.00	9.86	-	-	-	61.08	0.98	-	25
Jun-25 24.00	7.92	-	-	-	56.96	0.96	-	1
Jun-25 25.00	6.97	-	-	-	54.91	0.94	-	2,003
Jun-25 26.00	6.04	5.97	5.97	5.97	52.85	0.91	11	10
Jun-25 27.00	5.14	-	-	-	50.80	0.88	-	2
Jun-25 28.00	4.28	-	-	-	48.74	0.83	-	4
Jun-25 29.00	3.47	3.32	3.32	3.32	46.69	0.77	3	-
Jun-25 30.00	2.72	-	-	-	44.63	0.70	-	10
Jun-25 31.00	2.05	2.02	2.02	2.02	42.57	0.61	2	-
Jun-25 32.00	1.47	1.57	1.57	1.57	40.92	0.51	5	12
Jun-25 34.00	0.72	0.64	0.64	0.64	40.43	0.31	1	9
Jun-25 35.00	0.49	0.42	0.42	0.42	40.19	0.23	2	2
Jul-25 30.00	3.26	-	-	-	45.69	0.66	-	1
Jul-25 31.00	2.63	-	-	-	43.72	0.60	-	10
Jul-25 34.00	1.28	1.27	1.27	1.27	41.76	0.38	2	2
Sep-25 17.50	14.40	-	-	-	59.71	0.98	-	5
Sep-25 20.00	12.03	-	-	-	56.38	0.95	-	1
Sep-25 21.00	11.12	-	-	-	55.05	0.93	-	50
Sep-25 22.00	10.21	-	-	-	53.72	0.92	-	10
Sep-25 23.00	9.34	-	-	-	52.39	0.89	-	8
Sep-25 24.00	8.48	-	-	-	51.05	0.87	-	8
Sep-25 25.00	7.65	-	-	-	49.72	0.84	-	2
Sep-25 26.00	6.86	-	-	-	48.39	0.81	-	17
Sep-25 32.00	2.88	-	-	-	40.66	0.53	-	5
Sep-25 40.00	0.68	-	-	-	39.40	0.19	-	1
Dec-25 12.50	19.32	-	-	-	57.11	1.00	-	7
Dec-25 17.00	14.99	-	-	-	52.82	0.96	-	1
Dec-25 18.50	13.61	-	-	-	51.39	0.95	-	2
Dec-25 19.00	13.16	-	-	-	50.91	0.94	-	15
Dec-25 22.00	10.58	-	-	-	48.04	0.88	-	45
Dec-25 23.00	9.74	-	-	-	47.09	0.86	-	66
Dec-25 25.00	8.20	-	-	-	45.18	0.81	-	40
Dec-25 26.00	7.43	-	-	-	44.23	0.78	-	15
Dec-25 28.00	6.07	-	-	-	42.32	0.71	-	11
Dec-25 30.00	4.81	-	-	-	40.41	0.64	-	44
Dec-25 32.00	3.69	3.68	3.68	3.68	38.68	0.55	10	15
Dec-25 33.00	3.28	-	-	-	38.57	0.51	-	15
Mar-26 25.00	8.66	-	-	-	42.87	0.80	-	6
Mar-26 32.00	4.35	-	-	-	37.66	0.57	-	8
Jun-26 23.00	10.37	-	-	-	40.97	0.84	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	-	-	-	-	75.41	-	-	1
Jun-25 15.50	-	-	-	-	74.38	-	-	10
Jun-25 16.00	-	-	-	-	73.35	-	-	16
Jun-25 16.50	-	-	-	-	72.32	-	-	7
Jun-25 17.00	-	-	-	-	71.29	-	-	6
Jun-25 18.00	-	-	-	-	69.24	-	-	6
Jun-25 18.50	0.01	-	-	-	68.21	-	-	5
Jun-25 19.00	0.01	-	-	-	67.18	-	-	2
Jun-25 20.00	0.01	-	-	-	65.13	-0.01	-	1
Jun-25 21.00	0.02	-	-	-	63.07	-0.01	-	10
Jun-25 22.00	0.04	-	-	-	61.02	-0.02	-	16
Jun-25 23.00	0.06	-	-	-	58.96	-0.03	-	5
Jun-25 24.00	0.09	0.12	0.12	0.12	56.90	-0.04	1	2
Jun-25 25.00	0.14	-	-	-	54.85	-0.06	-	2,011
Jun-25 26.00	0.21	-	-	-	52.79	-0.09	-	5
Jun-25 30.00	0.89	-	-	-	44.57	-0.30	-	15
Jun-25 31.00	1.21	1.14	1.14	1.14	42.51	-0.39	10	10
Jun-25 32.00	1.64	-	-	-	40.86	-0.49	-	10
Jul-25 25.00	0.51	-	-	-	56.09	-0.13	-	10
Jul-25 27.00	0.83	-	-	-	52.15	-0.20	-	20
Jul-25 30.00	1.58	-	-	-	46.23	-0.35	-	1
Sep-25 15.50	0.07	-	-	-	62.57	-0.02	-	1
Sep-25 16.50	0.11	-	-	-	61.23	-0.02	-	10
Sep-25 17.00	0.12	-	-	-	60.57	-0.03	-	2
Sep-25 18.00	0.17	-	-	-	59.24	-0.03	-	24
Sep-25 19.00	0.23	-	-	-	57.90	-0.05	-	12
Sep-25 19.50	0.26	-	-	-	57.24	-0.05	-	11
Sep-25 20.00	0.30	-	-	-	56.57	-0.06	-	20
Sep-25 21.00	0.39	-	-	-	55.24	-0.07	-	10
Sep-25 22.00	0.49	-	-	-	53.91	-0.09	-	10
Sep-25 24.00	0.77	-	-	-	51.24	-0.14	-	11
Dec-25 14.00	0.09	-	-	-	55.78	-0.02	-	2
Dec-25 14.50	0.11	-	-	-	55.30	-0.02	-	64
Dec-25 15.50	0.15	-	-	-	54.35	-0.03	-	10
Dec-25 16.00	0.18	-	-	-	53.87	-0.03	-	3
Dec-25 16.50	0.22	0.28	0.28	0.28	53.39	-0.04	1	3
Dec-25 17.00	0.25	0.30	0.30	0.30	52.92	-0.04	2	10
Dec-25 18.00	0.32	0.35	0.35	0.35	51.96	-0.05	5	6
Dec-25 19.00	0.42	-	-	-	51.01	-0.07	-	15
Dec-25 20.00	0.52	-	-	-	50.05	-0.08	-	15
Dec-25 21.00	0.66	-	-	-	49.10	-0.10	-	265
Dec-25 22.00	0.81	-	-	-	48.14	-0.12	-	44
Dec-25 23.00	0.97	-	-	-	47.19	-0.14	-	11
Dec-25 24.00	1.18	1.00	1.00	1.00	46.24	-0.17	10	49
Dec-25 25.00	1.40	1.14	1.14	1.14	45.28	-0.19	10	46
Dec-25 28.00	2.24	-	-	-	42.42	-0.29	-	60
Mar-26 20.00	0.75	-	-	-	46.99	-0.10	-	2
Mar-26 21.00	0.92	-	-	-	46.22	-0.11	-	3
Mar-26 23.00	1.31	-	-	-	44.69	-0.16	-	1
Mar-26 24.00	1.55	-	-	-	43.93	-0.18	-	8
Sep-26 24.00	1.84	-	-	-	38.39	-0.19	-	4
Sep-26 26.00	2.49	-	-	-	37.45	-0.24	-	4

	Previous Close	52.75		19/05/25
	LABORAT. ROVI Close	51.95		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 54.00	0.74	-	-	-	24.15	0.32	-	11
Jun-25 56.00	0.30	0.29	0.30	0.29	23.81	0.16	4	6
Jun-25 66.00	-	-	-	-	22.15	-	-	500
Sep-25 74.00	0.01	-	-	-	23.40	-	-	10
Sep-25 76.00	-	-	-	-	23.14	-	-	10
Sep-25 82.00	-	-	-	-	22.37	-	-	5
Dec-25 52.00	4.14	-	-	-	27.51	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.00	0.10	-	-	-	26.60	-0.05	-	10
Jun-25 54.00	2.68	-	-	-	23.74	-0.69	-	12
Jun-25 56.00	4.26	-	-	-	23.40	-0.86	-	400
Jun-25 60.00	8.05	-	-	-	22.74	-1.00	-	5
Sep-25 52.00	3.49	-	-	-	26.05	-0.51	-	1,000
Sep-25 54.00	4.68	-	-	-	25.80	-0.61	-	4
Sep-25 56.00	6.06	-	-	-	25.54	-0.70	-	5
Sep-25 58.00	7.60	-	-	-	25.28	-0.79	-	2
Sep-25 60.00	9.28	-	-	-	25.03	-0.85	-	15
Sep-25 64.00	12.94	-	-	-	24.51	-0.94	-	10
Sep-25 66.00	14.86	-	-	-	24.26	-0.97	-	5
Dec-25 48.00	2.76	-	-	-	28.38	-0.33	-	5
Dec-25 49.00	3.17	-	-	-	28.06	-0.37	-	5
Dec-25 50.00	3.59	-	-	-	27.74	-0.41	-	5
Dec-25 52.00	4.54	-	-	-	27.10	-0.48	-	2
Dec-25 54.00	5.65	-	-	-	26.83	-0.56	-	2
Dec-25 62.00	11.57	-	-	-	25.76	-0.82	-	5

	Previous Close	3.49		19/05/25
	MAPFRE Close	3.47		19/05/25

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	-	-	-	25.31	1.00	-	200
Jun-25 2.70	0.77	-	-	-	25.23	1.00	-	7
Jun-25 2.90	0.57	-	-	-	25.05	1.00	-	8
Jun-25 3.40	0.11	-	-	-	24.62	0.65	-	37
Sep-25 3.00	0.47	-	-	-	23.98	0.98	-	40
Sep-25 3.20	0.30	-	-	-	23.83	0.74	-	15
Dec-25 1.30	2.17	-	-	-	24.72	1.00	-	15
Dec-25 2.70	0.77	-	-	-	23.78	1.00	-	3
Dec-25 2.80	0.67	-	-	-	23.71	1.00	-	26
Dec-25 2.90	0.57	-	-	-	23.64	1.00	-	4
Dec-25 3.50	0.19	-	-	-	23.23	0.47	-	17
Mar-26 3.30	0.32	-	-	-	23.77	0.60	-	12
Mar-26 3.40	0.28	-	-	-	23.72	0.54	-	5
Mar-26 3.50	0.23	-	-	-	23.66	0.48	-	3
Mar-26 3.70	0.16	-	-	-	23.45	0.37	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	20.99	-	-	20
Jun-25 2.70	-	-	-	-	20.47	-	-	10
Jun-25 2.80	-	-	-	-	20.38	-	-	20
Jun-25 3.20	0.02	-	-	-	20.04	-0.17	-	251
Jul-25 3.30	0.07	-	-	-	19.49	-0.36	-	1
Sep-25 2.30	-	-	-	-	19.14	-	-	7
Sep-25 2.50	-	-	-	-	18.99	-	-	6
Sep-25 2.70	-	-	-	-	18.83	-0.02	-	20
Sep-25 3.30	0.10	0.12	0.12	0.12	18.37	-0.38	10	10
Sep-25 3.60	0.27	-	-	-	18.09	-0.71	-	8
Dec-25 2.40	-	-	-	-	18.37	-0.01	-	8
Dec-25 2.50	-	-	-	-	18.30	-0.02	-	13
Dec-25 3.00	0.05	-	-	-	17.97	-0.20	-	28
Dec-25 3.20	0.12	-	-	-	17.83	-0.35	-	3
Jun-26 2.00	-	-	-	-	23.28	-0.02	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.24	-	-	-	23.75	0.61	-	1,000

	Previous Close	6.59		19/05/25
	MELIA HOTELS Close	6.62		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.02	-	-	-	23.60	0.11	-	2,000
Sep-25 7.50	0.08	-	-	-	23.96	0.18	-	25
Dec-25 5.50	1.18	-	-	-	24.67	0.89	-	71
Dec-25 7.25	0.22	-	-	-	23.23	0.32	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	23.98	-0.02	-	17
Jun-25 6.00	0.02	-	-	-	23.58	-0.07	-	20
Jun-25 6.50	0.12	-	-	-	22.77	-0.37	-	1
Dec-25 5.50	0.09	-	-	-	22.63	-0.14	-	1
Dec-25 6.00	0.21	-	-	-	22.23	-0.28	-	5

	Previous Close	10.64		19/05/25
	MERLIN Close	10.60		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	0.73	-	-	-	26.79	0.79	-	2
Jun-25 10.50	0.39	-	-	-	25.64	0.57	-	2
Jun-25 11.00	0.17	-	-	-	25.22	0.33	-	6
Jun-25 11.50	0.06	-	-	-	24.99	0.15	-	6
Jul-25 11.00	0.29	-	-	-	25.44	0.39	-	3
Sep-25 9.50	1.40	-	-	-	28.24	0.78	-	64
Sep-25 9.75	1.21	-	-	-	27.71	0.74	-	1
Sep-25 10.00	1.04	-	-	-	27.18	0.69	-	300
Sep-25 11.50	0.32	-	-	-	25.44	0.33	-	10
Sep-25 12.50	0.11	-	-	-	24.90	0.15	-	2
Dec-25 10.00	1.18	-	-	-	25.99	0.67	-	34
Dec-25 10.50	0.88	-	-	-	25.23	0.58	-	2
Mar-26 6.25	4.42	-	-	-	29.74	0.99	-	1
Mar-26 8.50	2.36	-	-	-	27.20	0.87	-	1
Jun-26 10.00	1.31	-	-	-	24.78	0.65	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	29.93	-0.01	-	1
Jun-25 9.00	0.01	-	-	-	29.35	-0.03	-	1
Jun-25 9.25	0.02	-	-	-	28.78	-0.05	-	27
Jun-25 9.50	0.04	-	-	-	28.21	-0.09	-	24
Jun-25 9.75	0.07	-	-	-	27.63	-0.14	-	22
Jun-25 10.00	0.11	-	-	-	27.06	-0.22	500	200
Jun-25 10.50	0.27	-	-	-	25.91	-0.43	-	25
Jun-25 11.00	0.55	-	-	-	25.49	-0.67	-	37
Jun-25 11.50	0.95	-	-	-	25.26	-0.86	-	25
Sep-25 8.00	0.05	-	-	-	31.89	-0.05	-	10
Sep-25 8.50	0.08	-	-	-	30.83	-0.09	-	300
Sep-25 8.75	0.11	-	-	-	30.31	-0.11	-	50
Sep-25 9.00	0.15	-	-	-	29.78	-0.14	-	50
Sep-25 9.50	0.25	-	-	-	28.73	-0.22	-	18
Sep-25 11.50	1.17	-	-	-	25.93	-0.67	-	1
Sep-25 12.00	1.55	-	-	-	25.66	-0.78	-	10
Dec-25 8.75	0.24	-	-	-	29.02	-0.17	-	1
Dec-25 9.00	0.30	-	-	-	28.65	-0.21	-	500
Dec-25 9.25	0.36	-	-	-	28.27	-0.24	-	4
Dec-25 9.50	0.44	-	-	-	27.89	-0.28	-	100
Mar-26 10.00	0.73	-	-	-	26.22	-0.37	-	5
Jun-26 8.75	0.43	-	-	-	26.32	-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	1.10	-	-	-	26.05	-0.54	-	6

	Previous Close	26.18		19/05/25
	NATURGY Close	26.22		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.31	2.35	2.35	2.35	20.90	0.93	10	355
Jun-25 25.00	1.44	-	-	-	19.90	0.81	-	152
Jun-25 26.00	0.73	0.65	0.70	0.65	18.89	0.58	13	185
Jun-25 27.00	0.28	0.30	0.30	0.30	18.26	0.32	1	100
Jun-25 28.00	0.08	-	-	-	17.74	0.12	-	25
Sep-25 20.00	6.32	-	-	-	28.11	0.98	-	4
Sep-25 23.00	3.53	-	-	-	25.02	0.87	-	4
Sep-25 24.00	2.71	-	-	-	23.99	0.79	-	30
Sep-25 25.00	1.97	-	-	-	22.96	0.68	-	1
Sep-25 26.00	1.35	-	-	-	21.93	0.55	-	1
Sep-25 27.00	0.87	-	-	-	21.35	0.42	-	4
Sep-25 28.00	0.54	-	-	-	20.91	0.30	-	3
Dec-25 20.00	6.34	-	-	-	27.63	0.97	-	1
Dec-25 25.00	2.21	-	-	-	22.99	0.64	-	50
Dec-25 26.00	1.62	-	-	-	22.06	0.54	-	1
Dec-25 27.00	1.16	-	-	-	21.49	0.43	-	2
Dec-25 28.00	0.80	-	-	-	21.02	0.33	-	1
Dec-25 29.00	0.53	-	-	-	20.55	0.25	-	1
Dec-25 30.00	0.33	-	-	-	20.08	0.17	-	3
Mar-26 24.00	3.09	-	-	-	23.53	0.70	-	149
Mar-26 26.00	1.90	-	-	-	21.95	0.53	-	30
Mar-26 27.00	1.45	-	-	-	21.48	0.44	-	30
Mar-26 28.00	1.08	-	-	-	21.10	0.36	-	30
Mar-26 29.00	0.80	-	-	-	20.72	0.29	-	2
Jun-26 25.00	2.52	2.45	2.45	2.45	22.58	0.61	10	170
Jun-26 32.00	0.34	-	-	-	19.82	0.14	-	1
Dec-27 20.00	6.31	-	-	-	23.50	0.97	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	-	-	-	-	29.85	-	-	100
Jun-25 18.00	-	-	-	-	27.85	-	-	2
Jun-25 18.50	-	-	-	-	27.34	-	-	6
Jun-25 19.50	-	-	-	-	26.34	-	-	2
Jun-25 20.00	-	-	-	-	25.84	-	-	15
Jun-25 21.00	-	-	-	-	24.83	-	-	6
Jun-25 22.00	-	-	-	-	23.83	-0.01	-	26
Jun-25 23.00	0.02	-	-	-	22.82	-0.02	-	29
Jun-25 24.00	0.06	-	-	-	21.82	-0.08	-	370
Jun-25 25.00	0.19	0.17	0.25	0.17	20.82	-0.20	5	367
Jun-25 26.00	0.49	0.48	0.57	0.48	19.81	-0.42	39	258
Jun-25 27.00	1.05	-	-	-	19.18	-0.68	-	5
Jun-25 28.00	1.84	-	-	-	18.66	-0.88	-	1
Jun-25 30.00	3.78	-	-	-	17.62	-1.00	-	1
Jun-25 31.00	4.78	-	-	-	17.10	-1.00	-	1
Jun-25 32.00	5.78	-	-	-	16.58	-1.00	-	1
Jun-25 33.00	6.78	-	-	-	16.06	-1.00	-	1
Jun-25 34.00	7.78	-	-	-	15.53	-1.00	-	2
Sep-25 16.00	-	-	-	-	30.40	-	-	50
Sep-25 18.50	0.02	-	-	-	27.83	-0.02	-	1
Sep-25 20.00	0.07	-	-	-	26.29	-0.04	-	5
Sep-25 21.00	0.12	-	-	-	25.26	-0.07	-	200
Sep-25 22.00	0.21	-	-	-	24.23	-0.11	-	3
Sep-25 23.00	0.35	-	-	-	23.20	-0.17	-	1
Sep-25 24.00	0.56	-	-	-	22.17	-0.26	-	25
Sep-25 25.00	0.86	-	-	-	21.14	-0.37	-	67
Dec-25 17.00	0.05	-	-	-	27.83	-0.02	-	4
Dec-25 18.50	0.11	-	-	-	26.43	-0.05	-	1
Dec-25 19.50	0.17	-	-	-	25.51	-0.07	-	1
Dec-25 20.00	0.21	-	-	-	25.04	-0.09	-	127
Dec-25 22.00	0.49	-	-	-	23.19	-0.18	-	1
Dec-25 23.00	0.69	-	-	-	22.26	-0.25	-	1
Dec-25 25.00	1.34	-	-	-	20.40	-0.42	-	1
Dec-25 34.00	8.48	-	-	-	15.61	-0.99	-	3
Mar-26 16.50	0.08	-	-	-	27.21	-0.03	-	1
Mar-26 18.50	0.20	-	-	-	25.63	-0.07	-	3
Mar-26 20.00	0.35	-	-	-	24.45	-0.11	-	246
Mar-26 21.00	0.49	-	-	-	23.66	-0.15	-	118
Mar-26 24.00	1.23	-	-	-	21.30	-0.34	-	3
Jun-26 18.50	0.29	-	-	-	24.18	-0.09	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.44	-	-	-	19.90	0.80	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.19	-	-	-	20.82	-0.20	-	5

	Previous Close	0.34		19/05/25
	OBRASCON HUARTE Close	0.33		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	43.32	0.12	-	110
Mar-26 0.39	0.03	-	-	-	43.53	0.43	-	50

	Previous Close	78.50		19/05/25
	PHARMA MAR Close	80.80		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 40.00	40.90	-	-	-	93.32	1.00	-	2
Jun-25 54.00	27.16	-	-	-	79.23	0.97	-	1
Jun-25 68.00	14.37	-	-	-	65.13	0.84	-	2
Jun-25 70.00	12.72	-	-	-	63.12	0.81	-	1
Jun-25 88.00	2.19	1.68	1.68	1.68	49.43	0.31	3	5
Jun-25 105.00	0.09	-	-	-	42.77	0.02	-	3
Sep-25 70.00	15.63	-	-	-	54.42	0.73	-	1
Sep-25 76.00	11.40	-	-	-	49.42	0.64	-	1
Sep-25 92.00	4.16	-	-	-	43.80	0.35	-	1
Dec-25 74.00	14.92	-	-	-	47.61	0.67	-	4
Dec-25 76.00	13.64	-	-	-	46.32	0.64	-	1
Dec-25 78.00	12.35	-	-	-	45.03	0.61	-	1
Dec-25 80.00	11.05	-	-	-	43.74	0.58	-	1
Dec-25 82.00	10.15	-	-	-	43.22	0.55	-	1
Dec-25 88.00	7.83	-	-	-	43.17	0.46	-	1
Dec-25 92.00	6.68	-	-	-	43.14	0.41	-	2
Dec-25 94.00	6.10	-	-	-	43.12	0.39	-	1
Dec-25 96.00	5.52	-	-	-	43.10	0.36	-	1
Dec-25 98.00	5.08	-	-	-	43.09	0.34	-	1
Dec-25 100.00	4.68	-	-	-	43.07	0.32	-	1
Mar-26 76.00	15.91	-	-	-	46.45	0.64	-	1
Mar-26 78.00	14.68	-	-	-	45.47	0.62	-	2
Mar-26 80.00	13.44	-	-	-	44.50	0.60	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	106.80	-	-	10
Jun-25 30.00	-	-	-	-	98.83	-	-	15
Jun-25 31.00	-	-	-	-	97.82	-	-	20
Jun-25 38.00	0.01	-	-	-	90.77	-	-	28
Jun-25 39.00	0.01	-	-	-	89.77	-	-	15
Jun-25 40.00	0.02	-	-	-	88.76	-	-	19
Jun-25 41.00	0.02	-	-	-	87.75	-	-	9
Jun-25 54.00	0.20	-	-	-	74.67	-0.03	-	3
Jun-25 56.00	0.25	-	-	-	72.65	-0.03	-	7
Jun-25 60.00	0.44	-	-	-	68.63	-0.06	-	1
Jun-25 64.00	0.74	-	-	-	64.60	-0.09	-	1
Jun-25 66.00	0.94	-	-	-	62.59	-0.12	-	10
Jun-25 68.00	1.20	-	-	-	60.57	-0.15	-	1
Jun-25 70.00	1.48	-	-	-	58.56	-0.18	-	7
Jun-25 80.00	4.19	-	-	-	48.50	-0.44	-	3
Jun-25 82.00	5.14	-	-	-	47.22	-0.51	-	1
Jun-25 90.00	10.38	-	-	-	44.08	-0.78	-	3
Sep-25 46.00	1.09	-	-	-	72.18	-0.06	-	1
Sep-25 58.00	2.43	-	-	-	62.18	-0.14	-	1
Sep-25 70.00	4.81	-	-	-	52.18	-0.27	-	1
Sep-25 72.00	5.31	-	-	-	50.51	-0.30	-	1
Sep-25 86.00	11.19	-	-	-	42.43	-0.56	-	1
Sep-25 90.00	13.88	-	-	-	41.85	-0.64	-	1
Dec-25 21.00	0.12	-	-	-	80.39	-0.01	-	45
Dec-25 22.00	0.15	-	-	-	79.74	-0.01	-	45
Dec-25 23.00	0.17	-	-	-	79.10	-0.01	-	15
Dec-25 24.00	0.20	-	-	-	78.45	-0.01	-	20
Dec-25 25.00	0.24	-	-	-	77.81	-0.01	-	10
Dec-25 26.00	0.28	0.39	0.39	0.39	77.17	-0.01	5	15
Dec-25 84.00	12.20	-	-	-	41.87	-0.49	-	3
Dec-25 120.00	40.84	-	-	-	41.58	-0.88	-	1
Mar-26 27.00	0.47	-	-	-	69.52	-0.02	-	5

	Previous Close	16.72		19/05/25
	PUIG Close	17.02		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	0.53	-	-	-	29.03	0.52	-	5
Jun-25 17.50	0.30	-	-	-	28.11	0.36	-	6
Jun-25 18.00	0.16	-	-	-	27.18	0.22	-	2
Jun-25 18.50	0.07	-	-	-	26.25	0.12	-	5
Jun-25 19.00	0.03	-	-	-	25.32	0.05	-	50
Jul-25 17.00	0.82	0.75	0.75	0.75	34.18	0.50	10	10
Jul-25 18.00	0.41	-	-	-	32.48	0.32	-	5
Sep-25 16.50	1.58	-	-	-	37.60	0.57	-	35
Dec-25 19.00	1.08	-	-	-	36.12	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	0.01	-	-	-	29.84	-0.02	-	2,165
Jun-25 14.50	0.03	-	-	-	29.09	-0.05	-	2
Jun-25 15.50	0.13	-	-	-	27.58	-0.18	-	7
Jun-25 16.00	0.25	-	-	-	26.83	-0.29	-	3,002
Jun-25 16.50	0.43	-	-	-	26.07	-0.43	-	115
Jun-25 17.00	0.69	-	-	-	25.32	-0.59	-	4
Jun-25 17.50	1.02	-	-	-	24.40	-0.74	-	3
Jun-25 18.00	1.41	-	-	-	23.47	-0.86	-	6
Jun-25 18.50	1.86	-	-	-	22.54	-0.94	-	14
Jun-25 20.00	3.33	-	-	-	19.75	-1.00	-	3
Jun-25 24.00	7.32	-	-	-	12.30	-1.00	-	8
Jul-25 15.00	0.27	-	-	-	33.72	-0.20	-	5
Sep-25 14.00	0.40	-	-	-	38.08	-0.18	-	700
Sep-25 15.00	0.65	-	-	-	36.61	-0.27	-	200
Sep-25 15.50	0.81	-	-	-	35.87	-0.32	-	2
Sep-25 16.50	1.21	-	-	-	34.40	-0.43	-	2
Sep-25 18.00	2.03	-	-	-	32.41	-0.62	-	1
Sep-25 19.00	2.73	-	-	-	31.16	-0.74	-	30
Sep-25 20.00	3.52	-	-	-	29.90	-0.84	-	10
Dec-25 14.50	0.92	-	-	-	38.60	-0.26	-	2
Dec-25 15.50	1.25	-	-	-	37.28	-0.34	-	20
Dec-25 16.00	1.46	-	-	-	36.63	-0.38	-	19
Dec-25 17.50	2.19	-	-	-	34.92	-0.51	-	102
Dec-25 18.00	2.48	-	-	-	34.54	-0.56	-	17
Mar-26 14.50	1.17	-	-	-	37.75	-0.27	-	4

	Previous Close	18.41		19/05/25
	REDEIA Close	18.40		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	2.43	-	-	-	17.52	1.00	-	162
Jun-25 16.50	1.94	-	-	-	17.24	0.99	-	22
Jun-25 17.00	1.45	-	-	-	16.96	0.95	-	23
Jun-25 17.50	1.00	-	-	-	16.68	0.86	-	126
Jun-25 18.00	0.61	0.72	0.72	0.72	16.39	0.70	1	55
Jun-25 18.50	0.32	-	-	-	16.15	0.48	-	3
Jun-25 19.00	0.14	-	-	-	16.05	0.27	-	22
Jun-25 19.50	0.05	-	-	-	15.95	0.12	-	10
Jun-25 20.00	0.02	-	-	-	15.85	0.04	-	1
Jul-25 18.00	0.64	-	-	-	16.10	0.69	-	2
Jul-25 19.00	0.17	-	-	-	15.84	0.29	-	5
Sep-25 15.50	2.93	-	-	-	17.12	1.00	-	1
Sep-25 16.00	2.44	-	-	-	16.90	0.99	-	3
Sep-25 16.50	1.95	-	-	-	16.69	0.97	-	10
Sep-25 17.00	1.48	-	-	-	16.47	0.90	-	24
Sep-25 18.00	0.72	-	-	-	16.03	0.63	-	14
Sep-25 18.50	0.46	-	-	-	15.85	0.45	-	13
Sep-25 21.00	0.03	-	-	-	15.62	0.04	-	20
Dec-25 16.00	2.45	2.29	2.29	2.29	17.14	0.96	1	45
Dec-25 16.50	1.99	-	-	-	16.98	0.90	-	1
Dec-25 17.00	1.58	-	-	-	16.82	0.80	-	10
Dec-25 17.50	1.22	-	-	-	16.65	0.68	-	34
Dec-25 18.00	0.92	-	-	-	16.49	0.56	-	23
Dec-25 18.50	0.69	-	-	-	16.35	0.45	-	7
Dec-25 19.50	0.37	-	-	-	16.28	0.28	-	1
Dec-25 20.00	0.26	-	-	-	16.24	0.22	-	1
Mar-26 18.50	0.83	0.78	0.78	0.78	16.66	0.45	10	10
Mar-26 19.50	0.50	-	-	-	16.61	0.32	-	2
Mar-26 20.00	0.38	-	-	-	16.58	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	-	-	-	-	17.92	-	-	1
Jun-25 15.00	-	-	-	-	17.08	-	-	3
Jun-25 15.50	-	-	-	-	16.80	-	-	2
Jun-25 16.00	-	-	-	-	16.52	-	-	151
Jun-25 16.50	-	-	-	-	16.24	-0.01	-	20
Jun-25 17.00	0.01	-	-	-	15.96	-0.04	-	12
Jun-25 17.50	0.06	-	-	-	15.68	-0.13	-	9
Jun-25 18.00	0.16	0.18	0.18	0.18	15.39	-0.30	1	46
Jun-25 18.50	0.37	-	-	-	15.15	-0.53	-	5
Jun-25 19.00	0.70	-	-	-	15.05	-0.75	-	2
Jun-25 19.50	1.12	-	-	-	14.95	-0.91	-	11
Jul-25 16.00	0.02	-	-	-	16.10	-0.04	-	2
Jul-25 16.50	0.06	-	-	-	15.84	-0.10	-	10
Jul-25 17.00	0.14	-	-	-	15.58	-0.21	-	3
Jul-25 17.50	0.28	-	-	-	15.31	-0.36	-	2
Jul-25 18.00	0.52	-	-	-	15.05	-0.54	-	7
Sep-25 14.50	0.01	-	-	-	15.95	-0.01	-	2
Sep-25 15.50	0.04	-	-	-	15.51	-0.05	-	3
Sep-25 16.00	0.07	-	-	-	15.29	-0.09	-	1
Sep-25 16.50	0.14	-	-	-	15.08	-0.16	-	12
Sep-25 17.00	0.25	-	-	-	14.86	-0.26	-	9
Sep-25 17.50	0.42	-	-	-	14.64	-0.38	-	2
Sep-25 18.50	0.95	0.81	0.81	0.81	14.24	-0.65	1	1
Sep-25 19.00	1.32	-	-	-	14.20	-0.77	-	5
Sep-25 20.00	2.19	-	-	-	14.11	-0.93	-	5
Dec-25 14.00	0.03	-	-	-	17.64	-0.03	-	4
Dec-25 14.50	0.05	-	-	-	17.48	-0.05	-	50
Dec-25 15.00	0.09	-	-	-	17.32	-0.08	-	4
Dec-25 16.00	0.22	-	-	-	16.99	-0.17	-	610
Dec-25 16.50	0.33	0.40	0.40	0.40	16.83	-0.23	10	18
Dec-25 18.00	0.92	-	-	-	16.34	-0.49	-	1
Dec-25 19.00	1.53	-	-	-	16.17	-0.67	-	22
Dec-25 20.00	2.31	-	-	-	16.09	-0.82	-	1
Mar-26 15.50	0.25	-	-	-	16.70	-0.16	-	2
Mar-26 16.00	0.36	-	-	-	16.57	-0.22	-	1
Mar-26 16.50	0.50	-	-	-	16.44	-0.28	-	5
Mar-26 17.00	0.67	-	-	-	16.32	-0.35	-	1
Mar-26 20.00	2.49	-	-	-	15.87	-0.77	-	4
Dec-26 18.00	1.69	-	-	-	16.10	-0.53	-	1
Dec-28 13.00	0.55	-	-	-	16.70	-0.18	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.42	-	-	-	15.85	0.38	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.33	-	-	-	16.83	-0.23	-	5
Dec-25 18.00	0.89	-	-	-	16.34	-0.47	-	4

	Previous Close	11.79		19/05/25
	REPSOL Close	11.72		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 12.00	0.10	-	-	-	26.00	0.31	-	4
Jun-25 8.00	3.73	-	-	-	39.54	1.00	-	6
Jun-25 9.00	2.73	-	-	-	35.70	0.99	-	2
Jun-25 9.25	2.49	-	-	-	34.74	0.99	-	1
Jun-25 10.00	1.75	-	-	-	31.86	0.96	-	6
Jun-25 10.50	1.29	-	-	-	29.94	0.90	-	29
Jun-25 11.00	0.86	-	-	-	28.02	0.79	-	557
Jun-25 11.50	0.49	-	-	-	26.10	0.62	-	5,681
Jun-25 12.00	0.23	0.22	0.22	0.22	24.69	0.40	11	6,660
Jun-25 12.50	0.09	-	-	-	23.68	0.20	-	21,055
Jun-25 13.00	0.02	-	-	-	22.67	0.07	-	5,658
Jun-25 13.50	-	-	-	-	21.66	0.02	-	97
Jun-25 14.00	-	-	-	-	20.65	-	-	176
Jun-25 14.50	-	-	-	-	19.64	-	-	260
Jun-25 15.00	-	-	-	-	18.63	-	-	103
Jun-25 15.50	-	-	-	-	17.62	-	-	100
Jun-25 16.00	-	-	-	-	16.61	-	-	50
Jun-25 16.50	-	-	-	-	15.60	-	-	1
Jun-25 18.50	-	-	-	-	11.56	-	-	10
Jul-25 9.75	2.01	-	-	-	30.19	0.97	-	1
Jul-25 11.00	0.88	-	-	-	25.96	0.78	-	7
Jul-25 11.50	0.52	-	-	-	24.27	0.62	-	93
Jul-25 12.00	0.26	0.29	0.29	0.29	23.02	0.41	1	23
Jul-25 12.50	0.11	-	-	-	22.11	0.22	-	27
Sep-25 10.50	1.35	-	-	-	27.53	0.84	-	4
Sep-25 11.00	0.95	-	-	-	26.04	0.73	-	3,011
Sep-25 11.50	0.62	-	-	-	24.54	0.57	-	84
Sep-25 12.00	0.37	-	-	-	23.31	0.41	-	141
Sep-25 12.50	0.20	-	-	-	22.27	0.26	-	73
Sep-25 13.00	0.10	-	-	-	21.23	0.15	-	131
Sep-25 13.50	0.04	-	-	-	20.19	0.07	-	7,572
Sep-25 14.00	0.01	-	-	-	19.15	0.03	-	245
Sep-25 14.50	-	-	-	-	18.12	0.01	-	102
Sep-25 15.00	-	-	-	-	17.08	-	-	225
Sep-25 15.50	-	-	-	-	16.04	-	-	25
Sep-25 16.50	-	-	-	-	13.96	-	-	100
Sep-25 17.00	-	-	-	-	12.92	-	-	74
Sep-25 17.50	-	-	-	-	11.88	-	-	156
Dec-25 7.75	3.98	-	-	-	34.24	1.00	-	40
Dec-25 8.00	3.73	-	-	-	33.58	1.00	-	140
Dec-25 9.00	2.75	-	-	-	30.90	0.97	-	25
Dec-25 9.50	2.29	-	-	-	29.56	0.92	-	2
Dec-25 10.00	1.84	-	-	-	28.23	0.86	-	10
Dec-25 10.50	1.44	-	-	-	26.89	0.77	-	2
Dec-25 11.00	1.08	-	-	-	25.55	0.65	7,500	13,512
Dec-25 11.50	0.78	-	-	-	24.22	0.53	-	234
Dec-25 12.00	0.54	-	-	-	23.10	0.42	-	21,195
Dec-25 12.50	0.36	-	-	-	22.14	0.32	-	489
Dec-25 13.00	0.22	-	-	-	21.19	0.22	-	13,408
Dec-25 13.50	0.13	-	-	-	20.24	0.15	-	108
Dec-25 14.00	0.06	-	-	-	19.28	0.09	-	6,175
Dec-25 14.50	0.03	-	-	-	18.33	0.05	-	167
Dec-25 15.00	0.01	-	-	-	17.38	0.02	-	202
Dec-25 15.50	-	-	-	-	16.42	0.01	-	200
Dec-25 16.00	-	-	-	-	15.47	-	-	101
Dec-25 16.50	-	-	-	-	14.52	-	-	100
Dec-25 17.50	-	-	-	-	12.61	-	-	20
Dec-25 18.00	-	-	-	-	11.66	-	-	65
Dec-25 18.50	-	-	-	-	10.71	-	-	2
Dec-25 19.00	-	-	-	-	9.75	-	-	5
Mar-26 7.00	4.73	-	-	-	35.94	1.00	-	1
Mar-26 7.50	4.23	-	-	-	34.73	1.00	-	9
Mar-26 7.75	3.98	-	-	-	34.13	1.00	-	1
Mar-26 8.00	3.73	-	-	-	33.52	1.00	-	1
Mar-26 8.50	3.24	-	-	-	32.32	0.99	-	3
Mar-26 9.00	2.76	-	-	-	31.11	0.96	-	2
Mar-26 9.50	2.30	-	-	-	29.90	0.91	-	1
Mar-26 10.00	1.87	-	-	-	28.69	0.84	-	8
Mar-26 10.50	1.48	-	-	-	27.48	0.74	-	35
Mar-26 11.00	1.14	-	-	-	26.27	0.63	-	34
Mar-26 11.50	0.86	-	-	-	25.06	0.53	-	5
Mar-26 12.00	0.62	-	-	-	23.94	0.43	-	53
Mar-26 12.50	0.43	-	-	-	22.89	0.34	-	160
Mar-26 13.00	0.28	-	-	-	21.83	0.25	-	10
Mar-26 13.50	0.17	-	-	-	20.78	0.17	-	10
Mar-26 14.00	0.09	-	-	-	19.73	0.11	-	170
Mar-26 14.50	0.05	-	-	-	18.68	0.06	-	100
Mar-26 15.00	0.02	-	-	-	17.62	0.03	-	100
Mar-26 15.50	0.01	-	-	-	16.57	0.01	-	200
Mar-26 16.00	-	-	-	-	15.52	-	-	104
Mar-26 16.50	-	-	-	-	14.46	-	-	335
Mar-26 17.00	-	-	-	-	13.41	-	-	1
Mar-26 18.00	-	-	-	-	11.31	-	-	1
Jun-26 8.00	3.73	-	-	-	32.74	1.00	-	1
Jun-26 9.00	2.76	-	-	-	30.40	0.95	-	16
Jun-26 10.00	1.90	-	-	-	28.07	0.81	-	1
Jun-26 11.00	1.20	-	-	-	25.74	0.61	-	1
Jun-26 12.00	0.69	-	-	-	23.49	0.43	-	5
Jun-26 12.50	0.50	-	-	-	22.46	0.35	-	10
Jun-26 13.00	0.34	-	-	-	21.44	0.27	-	823
Jun-26 14.00	0.13	-	-	-	19.39	0.14	-	1,500
Jun-26 16.00	0.01	-	-	-	15.29	0.01	-	100
Jun-26 16.50	-	-	-	-	14.27	-	-	100
Jun-26 18.00	-	-	-	-	11.19	-	-	200
Sep-26 10.50	1.54	-	-	-	27.45	0.70	-	10
Sep-26 11.00	1.23	-	-	-	26.34	0.60	-	1
Sep-26 11.50	0.95	-	-	-	25.23	0.51	-	15
Sep-26 12.00	0.72	-	-	-	24.17	0.43	-	25
Sep-26 12.50	0.54	-	-	-	23.16	0.35	-	10
Sep-26 13.00	0.38	-	-	-	22.15	0.28	-	28
Dec-26 10.00	1.92	-	-	-	28.07	0.77	-	15,115
Dec-26 10.50	1.58	-	-	-	27.09	0.68	-	10
Dec-26 11.00	1.28	-	-	-	26.10	0.58	7,500	7,517
Dec-26 11.50	1.02	-	-	-	25.12	0.51	-	40
Dec-26 12.00	0.80	-	-	-	24.17	0.43	-	330
Dec-26 12.50	0.61	-	-	-	23.25	0.36	-	25
Dec-26 13.00	0.44	-	-	-	22.32	0.29	-	50
Dec-26 13.50	0.32	-	-	-	21.40	0.23	-	80
Dec-26 14.00	0.22	-	-	-	20.47	0.17	-	2,780
Dec-26 15.50	0.05	-	-	-	17.70	0.05	-	3,000
Mar-27 11.50	1.02	-	-	-	25.29	0.51	-	50
Mar-27 13.50	0.34	-	-	-	21.86	0.24	-	25
Jun-27 9.50	2.34	-	-	-	28.83	0.87	-	10
Jun-27 10.00	1.95	-	-	-	28.03	0.77	-	15
Jun-27 10.50	1.62	-	-	-	27.24	0.67	-	15
Jun-27 11.00	1.33	-	-	-	26.44	0.58	-	11
Jun-27 11.50	1.10	-	-	-	25.64	0.51	-	85
Jun-27 12.00	0.88	-	-	-	24.84	0.44	-	350
Jun-27 12.50	0.70	-	-	-	24.03	0.38	-	50
Jun-27 13.00	0.54	-	-	-	23.22	0.32	-	117
Jun-27 13.50	0.42	-	-	-	22.40	0.26	-	27
Jun-27 14.00	0.30	-	-	-	21.59	0.21	-	25
Jun-27 14.50	0.22	-	-	-	20.78	0.16	-	50
Jun-27 15.00	0.15	-	-	-	19.97	0.12	-	75
Jun-27 15.50	0.10	-	-	-	19.16	0.09	-	50
Jun-27 17.00	0.02	-	-	-	16.73	0.02	-	10
Sep-27 10.50	1.59	-	-	-	27.51	0.65	-	10
Sep-27 11.00	1.32	-	-	-	26.79	0.57	-	10
Sep-27 11.50	1.09	-	-	-	26.06	0.51	-	15
Sep-27 12.00	0.89	-	-	-	25.32	0.44	-	20
Sep-27 12.50	0.72	-	-	-	24.57	0.38	-	50
Sep-27 13.00	0.56	-	-	-	23.81	0.32	-	50
Sep-27 14.00	0.33	-	-	-	22.30	0.22	-	10
Dec-27 10.50	1.65	-	-	-	27.99	0.64	-	28
Dec-27 11.00	1.40	-	-	-	27.34	0.57	-	10,024
Dec-27 11.50	1.18	-	-	-	26.68	0.51	-	26
Dec-27 12.00	0.98	-	-	-	26.01	0.45	-	29
Dec-27 12.50	0.81	-	-	-	25.33	0.39	-	75
Dec-27 13.00	0.66	-	-	-	24.64	0.34	-	30
Dec-27 14.00	0.42	-	-	-	23.28	0.24	-	3,900
Dec-27 14.50	0.32	-	-	-	22.60	0.20	-	2,100
Dec-27 15.00	0.25	-	-	-	21.91	0.16	-	150
Dec-27 15.50	0.18	-	-	-	21.23	0.13	-	100
Dec-27 16.50	0.09	-	-	-	19.86	0.07	-	10
Dec-28 10.00	2.03	-	-	-	30.96	0.70	-	10,000
Jun-29 11.50	1.38	-	-	-	30.27	0.52	-	10
Dec-29 10.00	2.01	-	-	-	31.77	0.70	-	150
Dec-29 11.50	1.39	-	-	-	30.66	0.52	-	1
Dec-29 12.00	1.25	-	-	-	30.33	0.48	-	1
Dec-29 12.50	1.12	-	-	-	30.03	0.44	-	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	-	-	-	-	32.69	-	-	1,000
May-25 w4 12.00	0.31	-	-	-	25.13	-0.81	-	25
May-25 w5 11.00	0.03	-	-	-	29.23	-0.10	-	5
Jun-25 5.50	-	-	-	-	48.59	-	-	170
Jun-25 8.00	-	-	-	-	38.99	-	-	2
Jun-25 8.25	-	-	-	-	38.03	-	-	10
Jun-25 8.50	-	-	-	-	37.07	-	-	1
Jun-25 9.00	-	-	-	-	35.15	-	-	37
Jun-25 9.25	-	-	-	-	34.19	-0.01	-	6
Jun-25 9.50	0.01	-	-	-	33.23	-0.01	-	1,737
Jun-25 9.75	0.01	-	-	-	32.27	-0.02	-	761
Jun-25 10.00	0.02	-	-	-	31.31	-0.04	-	206
Jun-25 10.50	0.05	-	-	-	29.39	-0.09	-	7,157
Jun-25 11.00	0.11	0.11	0.11	0.10	27.47	-0.20	19	20,865
Jun-25 11.50	0.25	0.20	0.20	0.19	25.55	-0.38	11	5,563
Jun-25 12.00	0.49	-	-	-	24.14	-0.61	-	14,003
Jun-25 12.50	0.85	-	-	-	23.13	-0.82	-	3,308
Jun-25 13.00	1.29	-	-	-	22.12	-0.95	-	351
Jun-25 13.50	1.79	-	-	-	21.11	-1.00	-	295
Jun-25 14.00	2.29	-	-	-	20.10	-1.00	-	118
Jul-25 9.00	0.02	-	-	-	30.87	-0.03	-	1,122
Jul-25 9.25	0.03	-	-	-	30.03	-0.05	-	1,081
Jul-25 9.50	0.04	-	-	-	29.18	-0.07	-	1,054
Jul-25 9.75	0.06	-	-	-	28.33	-0.10	-	1
Jul-25 10.00	0.09	-	-	-	27.49	-0.13	-	1
Jul-25 10.50	0.18	-	-	-	25.79	-0.24	-	5
Jul-25 11.00	0.32	0.30	0.30	0.30	24.10	-0.39	5	25
Jul-25 11.50	0.55	0.47	0.47	0.47	22.41	-0.58	10	11
Jul-25 12.00	0.88	-	-	-	21.16	-0.76	-	1
Sep-25 7.50	0.01	-	-	-	32.82	-0.01	-	150
Sep-25 8.00	0.02	-	-	-	31.33	-0.02	-	4
Sep-25 8.25	0.03	-	-	-	30.58	-0.03	-	1
Sep-25 8.75	0.05	-	-	-	29.09	-0.06	-	8
Sep-25 9.00	0.07	-	-	-	28.34	-0.07	-	15
Sep-25 9.25	0.09	-	-	-	27.59	-0.09	-	42
Sep-25 9.50	0.11	-	-	-	26.85	-0.12	-	211
Sep-25 9.75	0.14	-	-	-	26.10	-0.15	-	102
Sep-25 10.00	0.18	-	-	-	25.35	-0.19	-	609
Sep-25 10.50	0.29	0.28	0.28	0.28	23.86	-0.28	2	252
Sep-25 11.00	0.45	-	-	-	22.37	-0.40	-	3,008
Sep-25 11.50	0.67	-	-	-	20.87	-0.54	-	148
Sep-25 12.00	0.97	-	-	-	19.64	-0.70	-	852
Sep-25 12.50	1.35	-	-	-	18.60	-0.83	-	7,535
Sep-25 13.00	1.78	-	-	-	17.56	-0.93	-	63
Sep-25 13.50	2.26	-	-	-	16.52	-0.98	-	25
Sep-25 14.00	2.75	-	-	-	15.48	-1.00	-	5
Sep-25 15.00	3.75	-	-	-	13.41	-1.00	-	25
Dec-25 7.00	0.02	-	-	-	32.74	-0.02	-	765
Dec-25 7.75	0.05	-	-	-	30.73	-0.04	-	10
Dec-25 8.00	0.06	-	-	-	30.07	-0.05	-	67
Dec-25 8.50	0.10	-	-	-	28.73	-0.08	-	47
Dec-25 9.00	0.15	-	-	-	27.39	-0.12	-	1,185
Dec-25 9.25	0.18	-	-	-	26.72	-0.14	-	204
Dec-25 9.50	0.21	-	-	-	26.05	-0.16	-	30
Dec-25 9.75	0.26	-	-	-	25.39	-0.19	-	822
Dec-25 10.00	0.31	-	-	-	24.72	-0.23	-	10,643
Dec-25 10.50	0.44	-	-	-	23.38	-0.31	-	7,081
Dec-25 11.00	0.60	-	-	-	22.04	-0.40	7,500	41,472
Dec-25 11.50	0.82	-	-	-	20.71	-0.51	-	5,334
Dec-25 12.00	1.09	-	-	-	19.59	-0.64	-	18,324
Dec-25 12.50	1.43	-	-	-	18.63	-0.76	-	166
Dec-25 13.00	1.83	-	-	-	17.68	-0.86	-	36
Dec-25 13.50	2.27	-	-	-	16.73	-0.94	-	60
Dec-25 14.00	2.75	-	-	-	15.77	-0.99	-	7
Dec-25 14.50	3.25	-	-	-	14.82	-1.00	-	211
Dec-25 15.00	3.75	-	-	-	13.87	-1.00	-	25
Dec-25 15.50	4.25	-	-	-	12.91	-1.00	-	1
Mar-26 7.50	0.09	-	-	-	28.84	-0.06	-	8
Mar-26 7.75	0.11	-	-	-	28.24	-0.08	-	3
Mar-26 8.00	0.13	-	-	-	27.63	-0.09	-	4
Mar-26 8.50	0.19	-	-	-	26.43	-0.13	-	10
Mar-26 8.75	0.22	-	-	-	25.82	-0.15	-	7
Mar-26 9.00	0.27	-	-	-	25.22	-0.18	-	62
Mar-26 9.25	0.31	-	-	-	24.61	-0.20	-	172
Mar-26 9.50	0.36	-	-	-	24.01	-0.24	-	2
Mar-26 9.75	0.43	-	-	-	23.40	-0.27	-	48
Mar-26 10.00	0.50	-	-	-	22.80	-0.31	-	517
Mar-26 10.50	0.67	-	-	-	21.59	-0.39	-	1,490
Mar-26 11.00	0.88	-	-	-	20.38	-0.49	-	5,462
Mar-26 11.50	1.13	-	-	-	19.17	-0.60	-	245
Mar-26 12.00	1.44	-	-	-	18.05	-0.70	-	21
Mar-26 12.50	1.80	-	-	-	17.00	-0.80	-	63
Mar-26 13.00	2.20	-	-	-	15.94	-0.88	-	7
Mar-26 13.50	2.65	-	-	-	14.89	-0.94	-	5
Mar-26 14.00	3.12	-	-	-	13.84	-0.98	-	10
Mar-26 15.00	4.09	-	-	-	11.73	-1.00	-	37
Mar-26 16.00	5.08	-	-	-	9.63	-1.00	-	1
Jun-26 7.75	0.14	-	-	-	27.22	-0.09	-	3
Jun-26 8.25	0.20	-	-	-	26.05	-0.12	-	25
Jun-26 9.25	0.36	-	-	-	23.72	-0.21	-	20
Jun-26 9.75	0.49	-	-	-	22.55	-0.28	-	1
Jun-26 10.00	0.55	-	-	-	21.97	-0.31	-	5,501
Jun-26 10.50	0.73	-	-	-	20.80	-0.39	-	3,052
Jun-26 11.00	0.93	-	-	-	19.64	-0.48	-	2,958
Jun-26 12.00	1.48	-	-	-	17.39	-0.68	-	15,217
Jun-26 12.50	1.83	-	-	-	16.36	-0.78	-	399
Jun-26 13.00	2.22	-	-	-	15.34	-0.87	-	191
Jun-26 14.50	3.61	-	-	-	12.26	-0.99	-	4
Sep-26 6.75	0.11	-	-	-	28.40	-0.07	-	2
Sep-26 11.50	1.46	-	-	-	17.86	-0.64	-	51
Sep-26 12.00	1.78	-	-	-	16.80	-0.73	-	75
Sep-26 12.50	2.15	-	-	-	15.79	-0.81	-	75
Dec-26 8.00	0.28	-	-	-	24.64	-0.15	-	9,500
Dec-26 8.75	0.43	-	-	-	23.17	-0.22	-	1
Dec-26 9.00	0.50	-	-	-	22.68	-0.25	-	13,015
Dec-26 9.50	0.63	-	-	-	21.70	-0.31	-	750
Dec-26 10.00	0.81	-	-	-	20.72	-0.38	-	34,060
Dec-26 10.50	1.01	-	-	-	19.74	-0.45	-	1,000
Dec-26 11.00	1.24	-	-	-	18.75	-0.54	7,500	12,621
Dec-26 11.50	1.52	-	-	-	17.77	-0.62	-	3,190
Dec-26 12.00	1.83	-	-	-	16.82	-0.71	-	6,760
Dec-26 12.50	2.19	-	-	-	15.90	-0.79	-	110
Dec-26 13.00	2.59	-	-	-	14.97	-0.86	-	12,000
Dec-26 13.50	3.02	-	-	-	14.05	-0.92	-	1
Dec-26 14.00	3.47	-	-	-	13.12	-0.96	-	6
Dec-26 15.00	4.43	-	-	-	11.27	-1.00	-	4,000
Dec-26 19.50	8.84	-	-	-	2.95	-1.00	-	5
Mar-27 7.25	0.23	-	-	-	25.06	-0.12	-	2
Mar-27 8.00	0.37	-	-	-	23.73	-0.18	-	1
Mar-27 10.00	0.99	-	-	-	20.21	-0.42	-	245
Mar-27 11.50	1.77	-	-	-	17.56	-0.66	-	216
Mar-27 12.00	2.10	-	-	-	16.69	-0.74	-	210
Mar-27 12.50	2.47	-	-	-	15.84	-0.81	-	401
Jun-27 8.00	0.39	-	-	-	23.11	-0.19	-	25,000
Jun-27 9.50	0.83	-	-	-	20.72	-0.35	-	40
Jun-27 11.50	1.82	-	-	-	17.53	-0.65	-	69
Jun-27 13.00	2.90	-	-	-	15.11	-0.85	-	15
Jun-27 14.00	3.77	-	-	-	13.48	-0.95	-	10
Dec-27 8.00	0.52	-	-	-	22.02	-0.22	-	23,001
Dec-27 9.00	0.83	-	-	-	20.71	-0.33	-	7,003
Dec-27 10.00	1.26	-	-	-	19.40	-0.46	-	2
Dec-27 10.50	1.51	-	-	-	18.75	-0.53	-	11,038
Dec-27 11.00	1.79	-	-	-	18.10	-0.60	-	10,129
Dec-27 12.00	2.45	-	-	-	16.77	-0.73	-	4
Dec-27 13.00	3.22	-	-	-	15.40	-0.85	-	20
Dec-27 14.00	4.07	-	-	-	14.04	-0.93	-	3
Dec-27 15.00	4.99	-	-	-	12.67	-0.98	-	4
Dec-28 9.00	1.41	-	-	-	23.43	-0.40	-	4,000
Dec-28 10.00	1.93	-	-	-	22.49	-0.50	-	10,000
Dec-28 11.50	2.86	-	-	-	21.08	-0.65	-	1,000
Jun-29 11.00	2.83	-	-	-	22.54	-0.60	-	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	1.22	-	-	-	30.93	1.00	-	20
Jun-25 9.00	2.73	-	-	-	35.70	0.99	-	10
Jun-25 9.50	2.24	-	-	-	33.78	0.98	-	10
Jun-25 11.50	0.49	-	-	-	26.10	0.62	-	15
Jun-25 12.00	0.23	-	-	-	24.69	0.40	-	75
Jun-25 13.00	0.02	-	-	-	22.67	0.07	-	5
Jun-25 13.50	-	-	-	-	21.66	0.02	-	20
Jul-25 10.50	0.95	-	-	-	27.65	0.75	-	2
Jul-25 11.00	0.61	-	-	-	25.96	0.60	-	10
Jul-25 12.00	0.16	-	-	-	23.02	0.26	-	10
Sep-25 11.00	0.83	-	-	-	26.04	0.59	-	2
Sep-25 11.50	0.55	-	-	-	24.54	0.47	-	6
Sep-25 12.00	0.34	-	-	-	23.31	0.35	-	5
Sep-25 13.00	0.10	-	-	-	21.23	0.14	-	275
Dec-25 9.50	2.11	-	-	-	29.56	0.80	-	7
Dec-25 15.50	-	-	-	-	16.42	0.01	-	3,009
Mar-26 9.00	2.28	-	-	-	31.11	0.78	-	11
Mar-26 9.50	1.91	-	-	-	29.90	0.73	-	1
Mar-26 10.00	1.57	-	-	-	28.69	0.66	-	2
Mar-26 11.00	0.98	-	-	-	26.27	0.52	-	7
Mar-26 12.00	0.54	-	-	-	23.94	0.36	-	10
Dec-26 17.00	-	-	-	-	14.93	0.01	-	7
Dec-27 16.00	0.13	-	-	-	20.55	0.09	-	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	0.06	-	-	-	29.30	-0.16	-	910
Jun-25 8.75	-	-	-	-	36.11	-	-	80
Jun-25 9.00	-	-	-	-	35.15	-	-	20
Jun-25 10.00	0.02	-	-	-	31.31	-0.04	-	22
Jun-25 10.50	0.05	-	-	-	29.39	-0.09	-	110
Jun-25 11.00	0.11	-	-	-	27.47	-0.20	-	3
Jun-25 11.50	0.25	-	-	-	25.55	-0.38	-	277
Jun-25 12.00	0.49	-	-	-	24.14	-0.61	-	24
Jun-25 13.00	1.28	-	-	-	22.12	-0.93	-	3
Jun-25 13.50	1.76	-	-	-	21.11	-0.98	-	407
Jun-25 14.00	2.26	-	-	-	20.10	-1.00	-	3
Jul-25 10.00	0.09	-	-	-	27.49	-0.13	-	5
Jul-25 10.50	0.17	-	-	-	25.79	-0.24	-	10
Jul-25 12.00	0.88	-	-	-	21.16	-0.76	-	10
Sep-25 10.00	0.18	-	-	-	25.35	-0.18	-	2
Sep-25 11.00	0.44	-	-	-	22.37	-0.39	-	2
Sep-25 11.00	0.44	-	-	-	22.37	-0.39	-	275
Sep-25 12.50	1.32	-	-	-	18.60	-0.81	-	186
Sep-25 13.50	2.21	-	-	-	16.52	-0.96	-	1
Dec-25 9.00	0.15	-	-	-	27.39	-0.11	-	50
Dec-25 9.50	0.21	-	-	-	26.05	-0.16	-	1
Dec-25 11.50	0.80	-	-	-	20.71	-0.50	-	3,009
Dec-25 17.50	6.09	-	-	-	9.10	-0.99	-	2
Mar-26 9.50	0.36	-	-	-	24.01	-0.23	-	2
Mar-26 9.75	0.42	-	-	-	23.40	-0.26	-	1
Mar-26 11.00	0.86	-	-	-	20.38	-0.48	-	7
Jun-26 12.00	1.44	-	-	-	17.39	-0.65	-	13
Jun-26 13.00	2.16	-	-	-	15.34	-0.83	-	10
Dec-26 10.00	0.78	-	-	-	20.72	-0.36	-	7
Dec-26 11.00	1.21	-	-	-	18.75	-0.51	-	1

	Previous Close	3.45		19/05/25
	SACYR Close	3.50		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.50	-	-	-	19.13	1.00	-	5
Jun-25 3.10	0.40	-	-	-	19.08	0.99	-	6
Jun-25 3.20	0.31	-	-	-	19.03	0.95	-	5
Jun-25 3.30	0.22	-	-	-	18.98	0.86	-	5
Jun-25 3.40	0.14	-	-	-	18.94	0.71	-	5
Jul-25 3.40	0.17	0.22	0.22	0.22	18.85	0.68	10	10
Sep-25 2.90	0.61	-	-	-	18.69	0.99	-	10
Dec-25 3.00	0.53	-	-	-	18.54	0.89	-	70
Dec-25 3.10	0.44	-	-	-	18.49	0.83	-	20
Dec-25 3.20	0.37	-	-	-	18.44	0.76	-	10
Dec-25 3.30	0.30	-	-	-	18.39	0.68	-	10
Mar-26 3.30	0.33	-	-	-	19.05	0.66	-	5
Mar-26 3.50	0.22	-	-	-	18.96	0.52	-	10
Jun-26 3.20	0.42	-	-	-	19.88	0.70	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	-	-	-	-	16.79	-	-	5
Jun-25 3.10	-	-	-	-	16.74	-0.01	-	5
Jun-25 3.20	-	-	-	-	16.69	-0.03	-	8
Jun-25 3.30	0.01	-	-	-	16.64	-0.11	-	3
Dec-25 3.00	0.04	-	-	-	19.60	-0.14	-	10

	Previous Close	6.91		19/05/25
	SANTANDER Close	6.94		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 6.00	0.94	-	-	-	36.57	1.00	-	1
May-25 w5 6.50	0.47	-	-	-	33.17	0.88	-	1
May-25 w5 6.75	0.27	-	-	-	31.35	0.71	-	6
May-25 w5 7.00	0.12	-	-	-	29.92	0.45	-	3
Jun-25 w1 6.75	0.31	0.31	0.31	0.31	31.44	0.67	1	1
Jun-25 4.40	2.55	-	-	-	46.65	1.00	-	5
Jun-25 5.00	1.95	-	-	-	42.33	1.00	-	51
Jun-25 5.25	1.71	-	-	-	40.53	0.99	-	10
Jun-25 5.50	1.46	-	-	-	38.73	0.98	-	147
Jun-25 5.75	1.22	-	-	-	36.93	0.96	-	57
Jun-25 6.00	0.98	-	-	-	35.13	0.93	-	102
Jun-25 6.25	0.75	-	-	-	33.33	0.87	-	147
Jun-25 6.50	0.54	0.50	0.55	0.50	31.53	0.78	12	342
Jun-25 6.75	0.36	-	-	-	29.73	0.65	-	116
Jun-25 7.00	0.21	-	-	-	28.31	0.49	-	156
Jun-25 7.25	0.12	-	-	-	28.16	0.33	-	79
Jun-25 7.50	0.06	-	-	-	28.02	0.19	-	1
Jul-25 5.00	1.97	1.95	1.95	1.95	40.95	0.98	5	5
Jul-25 5.75	1.25	-	-	-	35.69	0.92	-	1
Jul-25 6.00	1.03	-	-	-	33.94	0.87	-	20
Jul-25 6.25	0.81	-	-	-	32.19	0.81	-	10
Jul-25 6.75	0.44	-	-	-	28.68	0.63	-	29
Jul-25 7.00	0.29	-	-	-	27.28	0.51	-	17
Jul-25 7.25	0.19	0.15	0.15	0.15	27.06	0.38	7	7
Jul-25 7.50	0.12	-	-	-	26.85	0.27	-	10
Sep-25 4.40	2.59	-	-	-	43.79	0.97	-	20
Sep-25 4.50	2.50	-	-	-	43.14	0.97	-	15
Sep-25 4.60	2.40	-	-	-	42.50	0.97	-	105
Sep-25 4.70	2.31	-	-	-	41.85	0.96	-	7
Sep-25 4.80	2.21	-	-	-	41.20	0.95	-	28
Sep-25 4.90	2.12	-	-	-	40.55	0.95	-	5
Sep-25 5.00	2.02	-	-	-	39.90	0.94	-	25,049
Sep-25 5.25	1.79	-	-	-	38.28	0.92	-	33
Sep-25 5.50	1.57	-	-	-	36.66	0.89	-	1,318
Sep-25 5.75	1.35	-	-	-	35.04	0.85	-	65
Sep-25 6.00	1.14	-	-	-	33.42	0.81	-	15,002
Sep-25 6.25	0.94	-	-	-	31.80	0.76	-	25
Sep-25 6.50	0.76	-	-	-	30.18	0.69	-	25,025
Sep-25 6.75	0.59	-	-	-	28.56	0.62	-	13
Sep-25 7.00	0.44	-	-	-	27.25	0.53	-	10
Sep-25 7.25	0.33	-	-	-	27.00	0.44	-	1,010
Sep-25 7.50	0.24	0.23	0.23	0.23	26.75	0.35	20	20
Dec-25 3.90	3.10	-	-	-	45.09	0.98	-	2
Dec-25 4.00	3.00	-	-	-	44.51	0.97	-	25,001
Dec-25 4.10	2.91	-	-	-	43.94	0.97	-	6
Dec-25 4.20	2.81	-	-	-	43.37	0.97	-	10,001
Dec-25 4.30	2.72	-	-	-	42.80	0.96	-	1
Dec-25 4.40	2.62	-	-	-	42.23	0.95	-	168
Dec-25 4.50	2.53	-	-	-	41.66	0.95	-	15,500
Dec-25 4.60	2.44	-	-	-	41.09	0.94	-	155
Dec-25 4.70	2.35	-	-	-	40.51	0.94	-	10
Dec-25 4.80	2.25	-	-	-	39.94	0.93	-	634
Dec-25 4.90	2.16	-	-	-	39.37	0.92	-	21
Dec-25 5.00	2.08	-	-	-	38.80	0.91	-	10,003
Dec-25 5.25	1.85	-	-	-	37.37	0.89	-	65
Dec-25 5.50	1.64	-	-	-	35.94	0.85	-	249
Dec-25 5.75	1.43	-	-	-	34.52	0.82	-	465
Dec-25 6.00	1.24	-	-	-	33.09	0.78	-	249
Dec-25 6.25	1.05	-	-	-	31.66	0.73	-	10,084
Dec-25 6.50	0.87	-	-	-	30.23	0.67	-	86
Dec-25 6.75	0.70	-	-	-	28.80	0.61	-	209
Dec-25 7.00	0.56	0.58	0.58	0.58	27.64	0.54	50	140
Dec-25 7.25	0.45	0.45	0.45	0.45	27.36	0.47	5	189
Dec-25 7.50	0.36	-	-	-	27.08	0.40	5,000	10,283
Dec-25 7.75	0.28	-	-	-	26.81	0.34	-	20
Dec-25 8.00	0.21	-	-	-	26.53	0.28	-	10
Mar-26 3.60	3.39	-	-	-	44.88	0.98	-	215
Mar-26 4.00	3.02	-	-	-	42.87	0.96	-	11
Mar-26 4.20	2.83	-	-	-	41.86	0.95	-	25
Mar-26 4.40	2.65	-	-	-	40.85	0.94	-	10
Mar-26 4.60	2.47	-	-	-	39.84	0.92	-	14
Mar-26 4.70	2.38	-	-	-	39.34	0.91	-	25
Mar-26 4.80	2.30	-	-	-	38.83	0.90	-	25
Mar-26 4.90	2.21	-	-	-	38.33	0.89	-	25
Mar-26 5.00	2.12	-	-	-	37.82	0.88	-	32
Mar-26 5.50	1.71	-	-	-	35.30	0.82	-	1
Mar-26 5.75	1.51	-	-	-	34.04	0.79	-	15
Mar-26 6.00	1.33	-	-	-	32.78	0.75	-	50
Mar-26 6.25	1.14	-	-	-	31.52	0.70	-	15
Mar-26 6.50	0.98	-	-	-	30.26	0.65	-	36
Mar-26 6.75	0.82	-	-	-	29.00	0.60	-	300
Mar-26 7.00	0.68	0.68	0.68	0.68	27.96	0.54	2	315
Mar-26 7.25	0.57	-	-	-	27.68	0.48	-	150
Mar-26 7.50	0.47	-	-	-	27.39	0.43	-	10
Mar-26 7.75	0.39	-	-	-	27.10	0.38	-	10
Mar-26 8.00	0.32	-	-	-	26.81	0.33	-	10
Jun-26 3.70	3.30	-	-	-	43.07	0.97	-	100
Jun-26 4.30	2.75	-	-	-	40.39	0.94	-	22
Jun-26 4.60	2.49	-	-	-	39.05	0.91	-	5
Jun-26 4.80	2.31	-	-	-	38.16	0.89	-	25
Jun-26 4.90	2.23	-	-	-	37.71	0.88	-	1
Jun-26 5.00	2.15	-	-	-	37.27	0.87	-	135
Jun-26 5.50	1.75	-	-	-	35.03	0.81	-	3,750
Jun-26 6.00	1.38	-	-	-	32.80	0.74	-	5
Jun-26 6.25	1.21	-	-	-	31.68	0.69	-	4,655
Jun-26 6.50	1.04	-	-	-	30.57	0.65	-	23
Jun-26 6.75	0.89	-	-	-	29.45	0.60	-	10,000
Jun-26 7.00	0.75	-	-	-	28.52	0.55	-	5
Jun-26 7.25	0.64	-	-	-	28.24	0.50	-	8
Jun-26 7.50	0.55	-	-	-	27.95	0.45	-	16
Jun-26 8.00	0.39	-	-	-	27.37	0.35	-	50
Sep-26 4.20	2.86	-	-	-	40.08	0.93	-	1
Sep-26 4.50	2.60	-	-	-	38.86	0.91	-	2
Sep-26 4.60	2.51	-	-	-	38.45	0.90	-	25
Sep-26 4.70	2.43	-	-	-	38.04	0.89	-	50
Sep-26 4.80	2.35	-	-	-	37.64	0.88	-	25
Sep-26 4.90	2.27	-	-	-	37.23	0.86	-	25
Sep-26 5.00	2.19	-	-	-	36.82	0.85	-	25
Sep-26 6.25	1.28	-	-	-	31.72	0.68	-	5
Sep-26 6.50	1.13	-	-	-	30.70	0.64	-	16
Dec-26 3.00	3.97	-	-	-	44.11	0.99	-	1
Dec-26 3.50	3.50	-	-	-	42.23	0.97	-	6
Dec-26 3.60	3.40	-	-	-	41.86	0.97	-	5
Dec-26 3.70	3.31	-	-	-	41.48	0.96	-	5
Dec-26 3.80	3.22	-	-	-	41.11	0.96	-	5
Dec-26 3.90	3.13	-	-	-	40.74	0.95	-	5
Dec-26 4.00	3.04	-	-	-	40.36	0.94	-	25,100
Dec-26 4.40	2.69	-	-	-	38.86	0.91	-	50
Dec-26 4.50	2.61	-	-	-	38.49	0.90	-	1
Dec-26 4.60	2.53	-	-	-	38.11	0.89	-	82
Dec-26 4.70	2.45	-	-	-	37.74	0.88	-	50
Dec-26 4.80	2.37	-	-	-	37.37	0.87	-	15,050
Dec-26 4.90	2.28	-	-	-	36.99	0.86	-	50
Dec-26 5.00	2.21	-	-	-	36.62	0.85	-	10,029
Dec-26 5.25	2.02	-	-	-	35.68	0.82	-	25
Dec-26 5.75	1.66	-	-	-	33.81	0.75	-	6
Dec-26 6.00	1.49	-	-	-	32.87	0.72	-	4
Dec-26 6.50	1.17	-	-	-	31.00	0.64	-	5
Dec-26 7.50	0.70	-	-	-	28.64	0.47	-	10
Dec-26 8.00	0.53	-	-	-	28.02	0.39	-	5,000
Mar-27 4.50	2.64	-	-	-	38.13	0.89	-	25
Mar-27 4.60	2.56	-	-	-	37.78	0.88	-	25
Mar-27 4.70	2.48	-	-	-	37.43	0.87	-	25
Mar-27 4.80	2.40	-	-	-	37.08	0.86	-	50
Mar-27 4.90	2.32	-	-	-	36.73	0.85	-	50
Mar-27 5.00	2.24	-	-	-	36.38	0.84	-	50
Mar-27 5.25	2.06	-	-	-	35.50	0.81	-	25
Mar-27 6.00	1.55	-	-	-	32.87	0.71	-	25
Mar-27 6.25	1.40	-	-	-	32.00	0.67	-	25
Jun-27 3.60	3.41	-	-	-	40.77	0.97	-	7
Jun-27 3.70	3.32	-	-	-	40.45	0.96	-	7
Jun-27 3.80	3.23	-	-	-	40.13	0.95	-	8
Jun-27 4.70	2.48	-	-	-	37.23	0.87	-	1
Jun-27 6.00	1.58	-	-	-	33.05	0.71	-	25
Jun-27 6.25	1.43	-	-	-	32.25	0.67	-	25
Jun-27 6.50	1.28	-	-	-	31.44	0.64	-	25
Jun-27 6.75	1.15	-	-	-	30.64	0.60	-	25
Jun-27 7.00	1.03	-	-	-	29.95	0.56	-	25
Jun-27 7.25	0.92	-	-	-	29.62	0.53	-	25
Dec-27 2.30	4.66	-	-	-	43.69	1.00	-	80
Dec-27 3.50	3.50	-	-	-	40.29	0.97	-	10,001
Dec-27 3.60	3.41	-	-	-	40.01	0.96	-	10
Dec-27 4.20	2.90	-	-	-	38.31	0.91	-	7,000
Dec-27 4.30	2.82	-	-	-	38.03	0.90	-	1
Dec-27 4.90	2.37	-	-	-	36.33	0.83	-	4
Dec-27 5.00	2.30	-	-	-	36.04	0.82	-	2
Dec-27 5.25	2.12	-	-	-	35.34	0.79	-	3
Dec-27 5.50	1.96	-	-	-	34.63	0.76	-	5
Dec-28 5.00	2.38	-	-	-	36.65	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	0.17	-	-	-	29.21	-0.55	-	5
May-25 w5 7.25	0.34	0.35	0.35	0.35	29.13	-0.80	1	1
Jun-25 w1 7.00	0.21	-	-	-	29.32	-0.53	-	5
Jun-25 1.80	-	-	-	-	64.96	-	-	10
Jun-25 1.90	-	-	-	-	64.24	-	-	150
Jun-25 2.50	-	-	-	-	59.92	-	-	20
Jun-25 2.60	-	-	-	-	59.20	-	-	86,000
Jun-25 2.80	-	-	-	-	57.76	-	-	100
Jun-25 2.90	-	-	-	-	57.04	-	-	100
Jun-25 3.00	-	-	-	-	56.32	-	-	100
Jun-25 3.10	-	-	-	-	55.60	-	-	110
Jun-25 3.20	-	-	-	-	54.88	-	-	100
Jun-25 3.30	-	-	-	-	54.16	-	-	1,615
Jun-25 3.40	-	-	-	-	53.43	-	-	43,000
Jun-25 3.50	-	-	-	-	52.71	-	-	506
Jun-25 3.60	-	-	-	-	51.99	-	-	614
Jun-25 3.70	-	-	-	-	51.27	-	-	1,104
Jun-25 3.80	-	-	-	-	50.55	-	-	30,232
Jun-25 3.90	-	-	-	-	49.83	-	-	20
Jun-25 4.00	-	-	-	-	49.11	-	-	43,031
Jun-25 4.10	-	-	-	-	48.39	-	-	25
Jun-25 4.20	-	-	-	-	47.67	-	-	32,830
Jun-25 4.30	-	-	-	-	46.95	-	-	703
Jun-25 4.40	-	-	-	-	46.23	-	-	49
Jun-25 4.50	-	-	-	-	45.51	-	-	121
Jun-25 4.60	-	-	-	-	44.79	-	-	48
Jun-25 4.70	-	-	-	-	44.07	-	-	6,937
Jun-25 4.80	-	-	-	-	43.35	-	-	102
Jun-25 4.90	-	-	-	-	42.63	-	-	303
Jun-25 5.00	-	-	-	-	41.91	-	-	320
Jun-25 5.25	-	-	-	-	40.11	-0.01	-	863
Jun-25 5.50	-	-	-	-	38.31	-0.02	-	20,795
Jun-25 5.75	0.01	-	-	-	36.51	-0.03	-	560
Jun-25 6.00	0.02	-	-	-	34.71	-0.07	-	317
Jun-25 6.25	0.05	0.05	0.05	0.03	32.91	-0.13	4	58
Jun-25 6.50	0.09	0.09	0.09	0.08	31.11	-0.22	4	523
Jun-25 6.75	0.15	0.12	0.13	0.12	29.31	-0.35	31	39
Jun-25 7.00	0.26	0.25	0.25	0.22	27.89	-0.52	30	40
Jun-25 7.25	0.41	0.41	0.41	0.39	27.74	-0.68	40	40
Jun-25 7.50	0.60	0.63	0.63	0.53	27.60	-0.82	4	-
Jun-25 7.75	0.82	-	-	-	27.46	-0.91	-	15
Jul-25 4.70	-	-	-	-	42.86	-0.01	-	10
Jul-25 5.50	0.02	-	-	-	37.25	-0.05	-	1
Jul-25 6.00	0.06	-	-	-	33.75	-0.12	-	12
Jul-25 6.25	0.10	-	-	-	32.00	-0.18	-	250
Jul-25 6.50	0.15	-	-	-	30.25	-0.27	-	1
Jul-25 6.75	0.22	-	-	-	28.49	-0.37	-	1
Jul-25 7.00	0.33	-	-	-	27.09	-0.50	-	8
Jul-25 7.50	0.65	-	-	-	26.66	-0.74	-	1
Jul-25 7.75	0.86	-	-	-	26.44	-0.84	-	5
Sep-25 3.20	-	-	-	-	51.51	-	-	32,000
Sep-25 3.50	-	-	-	-	49.57	-0.01	-	1
Sep-25 3.60	-	-	-	-	48.92	-0.01	-	2
Sep-25 3.70	0.01	-	-	-	48.27	-0.01	-	106
Sep-25 3.90	0.01	-	-	-	46.97	-0.01	-	20,150
Sep-25 4.00	0.01	-	-	-	46.32	-0.01	-	57,511
Sep-25 4.10	0.01	-	-	-	45.68	-0.02	-	30
Sep-25 4.20	0.01	-	-	-	45.03	-0.02	-	50,026
Sep-25 4.30	0.02	-	-	-	44.38	-0.02	-	9,013
Sep-25 4.40	0.02	-	-	-	43.73	-0.03	-	18
Sep-25 4.50	0.02	-	-	-	43.08	-0.03	-	112
Sep-25 4.70	0.03	-	-	-	41.79	-0.04	-	2
Sep-25 4.80	0.04	-	-	-	41.14	-0.05	-	35
Sep-25 4.90	0.04	-	-	-	40.49	-0.05	-	10
Sep-25 5.00	0.04	-	-	-	39.84	-0.06	-	135
Sep-25 5.25	0.06	-	-	-	38.22	-0.08	-	1,300
Sep-25 5.50	0.09	-	-	-	36.60	-0.11	-	205
Sep-25 5.75	0.12	-	-	-	34.98	-0.15	-	106
Sep-25 6.00	0.16	-	-	-	33.36	-0.19	-	5,030
Sep-25 6.25	0.20	-	-	-	31.74	-0.24	-	189
Sep-25 6.50	0.27	-	-	-	30.12	-0.31	-	46
Sep-25 6.75	0.35	-	-	-	28.50	-0.39	-	8
Sep-25 7.00	0.45	0.42	0.42	0.42	27.19	-0.48	7	7
Sep-25 7.75	0.94	-	-	-	26.44	-0.74	-	5
Dec-25 2.90	0.01	-	-	-	50.59	-0.01	-	32
Dec-25 3.00	0.01	-	-	-	50.02	-0.01	-	110
Dec-25 3.10	0.01	-	-	-	49.45	-0.01	-	5,010
Dec-25 3.20	0.01	0.03	0.03	0.03	48.87	-0.01	3	117,500
Dec-25 3.40	0.02	-	-	-	47.73	-0.02	-	30
Dec-25 3.50	0.02	-	-	-	47.16	-0.02	-	100
Dec-25 3.60	0.02	-	-	-	46.59	-0.02	-	103
Dec-25 3.70	0.03	-	-	-	46.02	-0.03	-	26,003
Dec-25 3.80	0.03	-	-	-	45.45	-0.03	-	25,081
Dec-25 4.00	0.04	-	-	-	44.30	-0.04	-	104,957
Dec-25 4.10	0.05	-	-	-	43.73	-0.04	-	32
Dec-25 4.20	0.05	-	-	-	43.16	-0.05	-	10,035
Dec-25 4.30	0.06	-	-	-	42.59	-0.05	-	405
Dec-25 4.40	0.07	-	-	-	42.02	-0.06	-	20,351
Dec-25 4.50	0.07	-	-	-	41.45	-0.07	-	5,790
Dec-25 4.60	0.08	-	-	-	40.88	-0.07	-	241
Dec-25 4.70	0.09	-	-	-	40.30	-0.08	-	5,005
Dec-25 4.80	0.10	-	-	-	39.73	-0.09	-	230
Dec-25 4.90	0.11	-	-	-	39.16	-0.10	-	15
Dec-25 5.00	0.12	-	-	-	38.59	-0.11	-	6,254
Dec-25 5.25	0.15	-	-	-	37.16	-0.14	-	15,790
Dec-25 5.50	0.19	-	-	-	35.73	-0.17	-	15,320
Dec-25 5.75	0.24	0.21	0.21	0.21	34.31	-0.21	140	414
Dec-25 6.00	0.29	0.28	0.29	0.28	32.88	-0.25	8	1,048
Dec-25 6.25	0.36	0.33	0.33	0.33	31.45	-0.30	1	68
Dec-25 6.50	0.43	-	-	-	30.02	-0.35	-	56
Dec-25 6.75	0.52	-	-	-	28.59	-0.42	-	7
Dec-25 7.00	0.63	-	-	-	27.43	-0.49	-	2
Dec-25 7.50	0.93	-	-	-	26.87	-0.62	5,000	5,000
Mar-26 3.30	0.03	0.01	0.04	0.01	45.20	-0.02	4	2
Mar-26 3.70	0.05	-	-	-	43.19	-0.04	-	10
Mar-26 3.90	0.06	-	-	-	42.18	-0.05	-	7
Mar-26 4.00	0.07	-	-	-	41.68	-0.05	-	2
Mar-26 4.10	0.07	-	-	-	41.17	-0.06	-	5
Mar-26 4.20	0.08	-	-	-	40.67	-0.06	-	5
Mar-26 5.00	0.17	-	-	-	36.63	-0.13	-	15,010
Mar-26 5.25	0.21	-	-	-	35.37	-0.15	-	110
Mar-26 5.50	0.26	-	-	-	34.11	-0.19	-	22,601
Mar-26 5.75	0.30	-	-	-	32.85	-0.22	-	863
Mar-26 6.00	0.37	-	-	-	31.59	-0.26	-	9
Mar-26 6.50	0.52	-	-	-	29.07	-0.36	-	105
Mar-26 6.75	0.60	-	-	-	27.81	-0.41	-	2
Mar-26 7.00	0.72	-	-	-	26.77	-0.47	-	100
Mar-26 7.50	1.01	1.03	1.03	1.03	26.20	-0.59	100	100
Mar-26 8.00	1.36	1.35	1.35	1.35	25.62	-0.70	1	4
Jun-26 3.10	0.03	-	-	-	44.12	-0.02	-	1
Jun-26 3.80	0.08	-	-	-	40.99	-0.06	-	25,000
Jun-26 4.10	0.11	-	-	-	39.65	-0.07	-	3
Jun-26 4.20	0.12	-	-	-	39.21	-0.08	-	5
Jun-26 4.30	0.13	-	-	-	38.76	-0.09	-	5
Jun-26 4.40	0.15	-	-	-	38.31	-0.10	-	5
Jun-26 4.50	0.16	-	-	-	37.87	-0.10	-	3,751
Jun-26 4.80	0.20	-	-	-	36.53	-0.13	-	1
Jun-26 4.90	0.22	-	-	-	36.08	-0.14	-	5
Jun-26 5.50	0.33	-	-	-	33.40	-0.21	-	6
Jun-26 6.00	0.47	-	-	-	31.17	-0.29	-	1
Jun-26 6.25	0.55	-	-	-	30.05	-0.33	-	3,500
Jun-26 6.50	0.64	-	-	-	28.94	-0.38	-	775
Sep-26 4.00	0.12	-	-	-	38.88	-0.08	-	2
Sep-26 6.00	0.53	-	-	-	30.72	-0.29	-	10
Dec-26 2.50	0.03	-	-	-	43.32	-0.02	-	40
Dec-26 2.80	0.04	-	-	-	42.19	-0.03	-	60,000
Dec-26 3.20	0.07	-	-	-	40.70	-0.04	-	10
Dec-26 3.40	0.09	-	-	-	39.95	-0.05	-	2
Dec-26 3.50	0.10	-	-	-	39.57	-0.06	-	5
Dec-26 3.60	0.11	-	-	-	39.20	-0.06	-	50,002
Dec-26 4.00	0.16	-	-	-	37.70	-0.09	-	25,007
Dec-26 4.20	0.19	-	-	-	36.95	-0.10	-	25
Dec-26 4.30	0.21	-	-	-	36.58	-0.11	-	15,000
Dec-26 4.40	0.22	-	-	-	36.20	-0.12	-	10,000
Dec-26 4.60	0.26	-	-	-	35.45	-0.14	-	80
Dec-26 4.70	0.28	-	-	-	35.08	-0.15	-	5
Dec-26 4.80	0.30	-	-	-	34.71	-0.16	-	15,000
Dec-26 4.90	0.32	-	-	-	34.33	-0.17	-	150
Dec-26 5.00	0.34	-	-	-	33.96	-0.18	-	250
Dec-26 5.25	0.40	-	-	-	33.02	-0.21	-	600
Dec-26 6.50	0.79	-	-	-	28.34	-0.39	-	5
Dec-26 6.75	0.90	-	-	-	27.40	-0.43	-	10
Mar-27 5.25	0.44	-	-	-	32.42	-0.21	-	470
Mar-27 6.75	0.95	-	-	-	27.17	-0.43	-	371
Jun-27 3.00	0.08	-	-	-	38.97	-0.04	-	15,000
Jun-27 4.00	0.21	-	-	-	35.76	-0.10	-	1
Jun-27 5.50	0.56	-	-	-	30.93	-0.25	-	42
Dec-27 3.30	0.14	-	-	-	36.21	-0.07	-	20
Dec-27 3.50	0.17	-	-	-	35.64	-0.08	-	10,040
Dec-27 3.90	0.24	-	-	-	34.51	-0.11	-	10
Dec-27 4.00	0.25	-	-	-	34.23	-0.12	-	42
Dec-27 4.20	0.30	-	-	-	33.66	-0.13	-	7,000
Dec-27 4.40	0.34	-	-	-	33.09	-0.15	-	51,025
Dec-27 4.70	0.41	-	-	-	32.24	-0.18	-	10
Dec-27 5.25	0.57	-	-	-	30.69	-0.24	-	11,500
Dec-27 5.75	0.73	-	-	-	29.27	-0.30	-	7,725
Dec-27 6.00	0.83	-	-	-	28.56	-0.33	-	150
Dec-27 6.25	0.92	-	-	-	27.85	-0.36	-	150
Dec-27 6.50	1.03	-	-	-	27.14	-0.40	-	150
Dec-27 6.75	1.14	-	-	-	26.44	-0.43	-	150
Dec-27 7.25	1.40	-	-	-	25.51	-0.51	-	150
Dec-27 7.50	1.56	-	-	-	25.19	-0.54	-	150
Dec-28 4.20	0.42	-	-	-	33.02	-0.16	-	10,000
Dec-29 3.90	0.45	-	-	-	33.38	-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	3.15	-	-	-	50.97	1.00	-	30
Jun-25 4.30	2.65	-	-	-	47.37	1.00	-	500
Jun-25 4.90	2.05	-	-	-	43.05	1.00	-	1,000
Jun-25 5.50	1.46	-	-	-	38.73	0.98	-	20
Jun-25 6.00	0.98	-	-	-	35.13	0.93	-	12
Jun-25 6.50	0.54	-	-	-	31.53	0.78	-	10
Jun-25 7.25	0.12	-	-	-	28.16	0.33	-	3,970
Sep-25 4.40	2.59	-	-	-	43.79	0.97	-	10
Sep-25 6.00	1.14	-	-	-	33.42	0.80	-	10
Sep-25 6.25	0.94	-	-	-	31.80	0.75	-	10
Sep-25 6.50	0.75	0.81	0.81	0.81	30.18	0.69	50	1
Sep-25 6.75	0.58	-	-	-	28.56	0.61	-	5
Dec-25 3.40	3.49	-	-	-	47.94	0.97	-	30
Dec-25 5.50	1.59	-	-	-	35.94	0.82	-	50
Dec-25 5.75	1.39	-	-	-	34.52	0.79	-	1
Dec-25 6.00	1.19	-	-	-	33.09	0.74	-	100
Dec-25 6.25	1.01	-	-	-	31.66	0.70	-	110
Dec-25 7.00	0.54	-	-	-	27.64	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	-	-	-	-	59.92	-	-	100
Jun-25 3.30	-	-	-	-	54.16	-	-	500
Jun-25 4.00	-	-	-	-	49.11	-	-	30,000
Jun-25 4.10	-	-	-	-	48.39	-	-	1,000
Jun-25 4.50	-	-	-	-	45.51	-	-	1,000
Jun-25 5.50	0.01	-	-	-	38.31	-0.02	-	460
Jun-25 5.75	0.01	-	-	-	36.51	-0.04	-	2
Jun-25 6.00	0.02	-	-	-	34.71	-0.07	-	30
Jul-25 6.25	0.10	0.08	0.08	0.08	32.00	-0.18	550	550
Sep-25 6.50	0.27	-	-	-	30.12	-0.31	-	1
Dec-25 4.00	0.04	-	-	-	44.30	-0.04	-	30,000
Dec-25 4.80	0.10	-	-	-	39.73	-0.09	-	420
Dec-25 4.90	0.11	-	-	-	39.16	-0.10	-	300
Dec-25 5.00	0.12	-	-	-	38.59	-0.11	-	2
Dec-25 5.50	0.19	-	-	-	35.73	-0.16	-	8
Dec-25 5.75	0.24	-	-	-	34.31	-0.20	-	540
Dec-25 6.00	0.29	-	-	-	32.88	-0.24	-	1
Dec-25 6.25	0.35	-	-	-	31.45	-0.29	-	110
Mar-26 5.75	0.30	-	-	-	32.85	-0.22	-	500

	Previous Close	6.68		19/05/25
	SOLARIA Close	6.50		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.00	1.51	-	-	-	38.51	0.99	-	3
Jun-25 6.50	0.28	0.25	0.25	0.25	35.97	0.53	15	15
Jun-25 6.75	0.18	0.17	0.17	0.17	35.60	0.39	10	10
Jun-25 7.00	0.10	-	-	-	35.23	0.26	-	20
Jun-25 8.00	0.01	-	-	-	33.74	0.02	-	1
Jun-25 8.50	-	-	-	-	33.00	-	-	10
Jun-25 9.00	-	-	-	-	32.25	-	-	100
Jun-25 9.50	-	-	-	-	31.51	-	-	1
Jun-25 10.00	-	-	-	-	30.76	-	-	20
Jun-25 10.50	-	-	-	-	30.02	-	-	20
Jun-25 11.00	-	-	-	-	29.28	-	-	20
Jun-25 11.50	-	-	-	-	28.53	-	-	1
Jun-25 16.00	-	-	-	-	26.40	-	-	105
Jul-25 7.00	0.20	-	-	-	35.61	0.34	-	10
Jul-25 7.75	0.05	-	-	-	34.49	0.12	-	50
Sep-25 6.50	0.57	-	-	-	36.59	0.55	-	1
Sep-25 7.50	0.22	-	-	-	35.26	0.29	-	10
Sep-25 9.25	0.02	-	-	-	32.92	0.04	-	1
Dec-25 6.25	0.91	-	-	-	37.73	0.63	-	1
Dec-25 7.75	0.34	-	-	-	36.49	0.33	-	2
Dec-25 8.25	0.23	-	-	-	36.08	0.25	-	1
Dec-25 8.50	0.19	-	-	-	35.88	0.21	-	11
Dec-25 9.00	0.13	-	-	-	35.47	0.15	-	40
Mar-26 8.00	0.44	-	-	-	37.51	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	0.18	-	-	-	38.35	-0.34	-	10
Jun-25 6.50	0.29	-	-	-	37.93	-0.47	-	10
Jun-25 6.75	0.43	-	-	-	37.56	-0.61	-	36
Jun-25 7.00	0.61	-	-	-	37.19	-0.73	-	21
Jun-25 7.25	0.81	-	-	-	36.81	-0.83	-	10
Dec-25 5.25	0.25	-	-	-	40.50	-0.19	-	5
Dec-25 6.00	0.51	-	-	-	39.88	-0.33	-	4
Dec-25 7.50	1.38	-	-	-	38.65	-0.62	-	50
Dec-25 9.00	2.59	-	-	-	37.42	-0.85	-	10
Mar-26 6.50	0.89	-	-	-	39.64	-0.42	-	100
Mar-26 9.75	3.34	-	-	-	37.81	-0.86	-	31

	Previous Close	18.10		19/05/25
	TECNICAS REUNIDAS Close	17.92		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.54	7.40	-	-	-	38.97	1.00	-	10
Jun-25 11.45	6.49	-	-	-	38.16	1.00	-	5
Jun-25 15.58	2.43	-	-	-	34.47	0.92	-	6
Jun-25 17.87	0.73	-	-	-	32.42	0.54	-	5
Jun-25 18.33	0.52	-	-	-	32.30	0.43	-	3
Jun-25 19.24	0.25	-	-	-	32.11	0.25	-	4
Sep-25 10.54	7.46	-	-	-	39.86	0.99	-	10
Sep-25 11.45	6.57	-	-	-	39.14	0.98	-	5
Sep-25 14.66	3.66	-	-	-	36.57	0.86	-	3
Sep-25 16.04	2.61	-	-	-	35.46	0.75	-	9
Sep-25 16.95	2.01	-	-	-	34.74	0.66	-	5
Dec-25 18.33	1.82	-	-	-	34.66	0.54	-	3
Jun-26 11.91	6.62	-	-	-	39.16	0.89	-	2
Dec-26 11.91	6.88	-	-	-	38.89	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	-	-	-	-	40.65	-	-	538
Jun-25 10.54	-	-	-	-	38.81	-	-	9
Jun-25 11.00	-	-	-	-	38.40	-	-	20
Jun-25 11.45	-	-	-	-	38.00	-	-	5
Jun-25 12.37	-	-	-	-	37.18	-	-	6
Jun-25 13.29	-	-	-	-	36.35	-	-	3
Jun-25 14.20	0.01	-	-	-	35.54	-0.01	-	1
Jun-25 14.66	0.02	-	-	-	35.13	-0.02	-	1
Jun-25 15.12	0.03	-	-	-	34.72	-0.04	-	1
Jun-25 15.58	0.06	-	-	-	34.31	-0.07	-	1
Jun-25 16.04	0.11	-	-	-	33.90	-0.12	-	5
Jun-25 16.49	0.19	0.12	0.12	0.12	33.50	-0.18	3	3
Sep-25 8.70	-	-	-	-	41.51	-	-	529
Sep-25 9.62	-	-	-	-	40.78	-	-	1
Sep-25 12.83	0.09	0.10	0.10	0.10	38.21	-0.05	5	7
Dec-25 8.70	0.01	-	-	-	41.37	-0.01	-	25

	Previous Close	4.43		19/05/25
	TELEFONICA Close	4.50		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	2.50	-	-	-	33.63	1.00	-	1
Jun-25 2.70	1.80	-	-	-	30.31	1.00	-	40
Jun-25 2.80	1.70	-	-	-	29.84	1.00	-	2
Jun-25 3.50	1.00	-	-	-	26.52	1.00	-	3
Jun-25 3.60	0.90	-	-	-	26.04	1.00	-	35
Jun-25 3.80	0.70	-	-	-	25.09	0.99	-	150
Jun-25 3.90	0.60	-	-	-	24.62	0.99	-	750
Jun-25 4.00	0.51	-	-	-	24.14	0.97	-	640
Jun-25 4.10	0.41	-	-	-	23.67	0.93	-	1,103
Jun-25 4.20	0.32	0.28	0.28	0.28	23.19	0.87	5	1,736
Jun-25 4.30	0.24	0.21	0.21	0.21	22.72	0.78	1	10,332
Jun-25 4.40	0.17	-	-	-	22.25	0.66	-	15,151
Jun-25 4.50	0.11	-	-	-	21.76	0.52	-	35,042
Jun-25 4.60	0.06	0.03	0.03	0.03	21.11	0.37	1	251
Jun-25 4.70	0.03	-	-	-	20.46	0.23	-	260
Jun-25 5.25	-	-	-	-	16.87	-	-	100
Jun-25 6.00	-	-	-	-	11.98	-	-	200
Jul-25 4.20	0.33	-	-	-	22.66	0.85	-	15
Jul-25 4.40	0.17	-	-	-	21.07	0.64	-	15
Jul-25 4.60	0.07	-	-	-	19.73	0.36	-	26
Sep-25 3.70	0.80	-	-	-	27.12	0.98	-	25
Sep-25 3.90	0.61	-	-	-	25.18	0.94	-	150
Sep-25 4.00	0.52	-	-	-	24.21	0.90	-	1,024
Sep-25 4.10	0.43	-	-	-	23.24	0.84	-	571
Sep-25 4.20	0.35	-	-	-	22.26	0.77	-	50
Sep-25 4.30	0.27	-	-	-	21.29	0.68	-	210
Sep-25 4.40	0.21	-	-	-	20.32	0.58	45,000	57,540
Sep-25 4.50	0.15	-	-	-	19.37	0.47	-	41
Sep-25 4.60	0.11	0.10	0.10	0.10	18.93	0.36	15	225
Sep-25 4.70	0.08	-	-	-	18.48	0.28	-	105
Sep-25 4.80	0.05	-	-	-	18.04	0.21	-	410
Sep-25 5.25	-	-	-	-	16.04	0.03	-	150
Dec-25 3.50	1.00	-	-	-	25.38	1.00	-	550
Dec-25 3.60	0.90	-	-	-	24.72	0.99	-	75
Dec-25 3.70	0.81	-	-	-	24.06	0.97	-	1,750
Dec-25 3.80	0.71	-	-	-	23.40	0.95	-	606
Dec-25 3.90	0.62	-	-	-	22.74	0.90	-	150
Dec-25 4.00	0.53	-	-	-	22.08	0.84	-	514
Dec-25 4.10	0.45	-	-	-	21.42	0.78	-	20,287
Dec-25 4.20	0.37	-	-	-	20.76	0.69	-	5,486
Dec-25 4.30	0.31	-	-	-	20.10	0.62	-	10,552
Dec-25 4.40	0.25	-	-	-	19.44	0.54	-	184
Dec-25 4.50	0.20	-	-	-	18.80	0.46	-	63,102
Dec-25 4.60	0.15	-	-	-	18.46	0.39	-	213
Dec-25 4.70	0.12	-	-	-	18.13	0.33	-	219
Dec-25 4.80	0.09	-	-	-	17.80	0.27	-	280
Dec-25 4.90	0.07	-	-	-	17.46	0.22	-	100
Dec-25 5.00	0.05	-	-	-	17.13	0.17	-	1,773
Dec-25 5.25	0.02	-	-	-	16.29	0.08	-	350
Mar-26 2.20	2.30	-	-	-	32.03	1.00	-	30
Mar-26 3.40	1.10	-	-	-	25.35	1.00	-	10
Mar-26 3.80	0.71	-	-	-	23.13	0.92	-	100
Mar-26 4.00	0.54	0.55	0.55	0.55	22.02	0.81	3	100
Mar-26 4.10	0.46	-	-	-	21.46	0.74	-	100
Mar-26 4.20	0.39	-	-	-	20.91	0.66	-	105
Mar-26 4.40	0.27	-	-	-	19.79	0.52	-	4
Mar-26 4.50	0.22	-	-	-	19.25	0.46	-	4
Mar-26 4.60	0.18	-	-	-	19.01	0.41	-	7
Mar-26 4.80	0.12	-	-	-	18.54	0.30	-	10
Jun-26 3.80	0.71	-	-	-	22.15	0.93	-	250
Jun-26 4.00	0.54	-	-	-	21.28	0.79	-	6,501
Jun-26 4.20	0.40	-	-	-	20.40	0.64	-	30,020
Jun-26 4.40	0.29	-	-	-	19.53	0.52	-	25,001
Jun-26 4.60	0.20	-	-	-	18.89	0.41	-	35
Jun-26 4.70	0.17	-	-	-	18.67	0.36	-	150
Jun-26 4.80	0.14	-	-	-	18.46	0.31	-	150
Jun-26 4.90	0.11	-	-	-	18.24	0.27	-	2,500
Sep-26 4.60	0.22	-	-	-	19.11	0.41	-	3
Dec-26 3.00	1.50	-	-	-	24.01	1.00	-	10
Dec-26 3.10	1.40	-	-	-	23.71	1.00	-	10
Dec-26 3.20	1.30	-	-	-	23.41	1.00	-	10
Dec-26 3.40	1.10	-	-	-	22.82	1.00	-	75
Dec-26 3.50	1.00	-	-	-	22.52	1.00	-	76
Dec-26 3.60	0.90	-	-	-	22.23	1.00	-	10
Dec-26 3.70	0.81	-	-	-	21.93	0.97	-	25
Dec-26 3.90	0.63	-	-	-	21.34	0.84	-	43
Dec-26 4.00	0.55	-	-	-	21.04	0.76	-	22,650
Dec-26 4.20	0.42	-	-	-	20.45	0.61	-	39
Dec-26 4.30	0.37	-	-	-	20.15	0.56	-	11
Dec-26 4.40	0.32	-	-	-	19.85	0.51	-	2
Dec-26 4.50	0.28	0.23	0.23	0.23	19.56	0.46	1	20,005
Dec-26 4.70	0.21	-	-	-	19.22	0.37	-	10
Mar-27 3.80	0.72	-	-	-	21.83	0.89	-	45
Jun-27 2.90	1.60	-	-	-	24.18	1.00	-	15
Jun-27 3.00	1.50	-	-	-	23.97	1.00	-	15
Jun-27 3.10	1.40	-	-	-	23.75	1.00	-	15
Jun-27 3.20	1.30	-	-	-	23.54	1.00	-	15
Jun-27 3.30	1.20	-	-	-	23.32	1.00	-	16
Jun-27 3.40	1.10	-	-	-	23.11	1.00	-	25
Jun-27 4.00	0.57	-	-	-	21.82	0.69	-	8
Jun-27 4.80	0.22	-	-	-	20.25	0.35	-	150
Jun-27 4.90	0.19	-	-	-	20.09	0.32	-	150
Jun-27 5.00	0.17	-	-	-	19.93	0.29	-	150
Jun-27 5.75	0.05	-	-	-	18.70	0.12	-	20
Dec-27 4.00	0.60	-	-	-	22.95	0.67	-	110
Dec-27 4.20	0.49	-	-	-	22.60	0.59	-	1
Dec-27 4.40	0.40	-	-	-	22.26	0.51	-	10
Dec-27 4.50	0.36	-	-	-	22.09	0.47	-	25
Dec-27 5.00	0.22	-	-	-	21.35	0.32	-	10
Dec-27 5.25	0.16	-	-	-	20.98	0.26	-	165
Dec-27 6.00	0.06	-	-	-	19.87	0.12	-	12,000
Jun-28 4.00	0.63	-	-	-	24.08	0.66	-	100
Jun-28 5.00	0.26	-	-	-	22.71	0.35	-	4
Dec-28 4.00	0.65	-	-	-	24.92	0.66	-	18
Dec-28 4.80	0.35	-	-	-	23.93	0.41	-	10
Dec-28 5.25	0.24	-	-	-	23.40	0.31	-	50
Dec-29 3.40	1.10	-	-	-	26.56	0.89	-	10
Dec-29 4.30	0.55	-	-	-	25.69	0.55	-	1
Dec-29 4.50	0.48	-	-	-	25.50	0.50	-	7
Dec-29 5.00	0.35	-	-	-	25.01	0.39	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.30	-	-	-	-	27.08	-	-	325
Jun-25 3.40	-	-	-	-	26.61	-	-	1,480
Jun-25 3.50	-	-	-	-	26.14	-	-	1,010
Jun-25 3.60	-	-	-	-	25.66	-0.01	-	10,706
Jun-25 3.70	-	-	-	-	25.19	-0.01	-	45
Jun-25 3.80	-	-	-	-	24.71	-0.03	-	95
Jun-25 3.90	0.01	-	-	-	24.24	-0.06	-	377
Jun-25 4.00	0.02	-	-	-	23.76	-0.11	-	1,209
Jun-25 4.10	0.03	-	-	-	23.29	-0.18	-	10,113
Jun-25 4.20	0.05	-	-	-	22.81	-0.29	-	250
Jun-25 4.30	0.09	0.09	0.09	0.09	22.34	-0.41	15	401
Jun-25 4.40	0.14	-	-	-	21.87	-0.55	-	228
Jun-25 4.50	0.20	0.19	0.19	0.19	21.38	-0.69	1	1,472
Jun-25 4.60	0.27	-	-	-	20.73	-0.81	-	7
Jun-25 4.70	0.36	-	-	-	20.08	-0.89	-	175
Jun-25 4.80	0.45	-	-	-	19.43	-0.95	-	50
Jun-25 5.00	0.65	-	-	-	18.12	-1.00	-	10
Jun-25 5.75	1.39	-	-	-	13.23	-1.00	-	200
Jun-25 6.00	1.64	-	-	-	11.60	-1.00	-	127
Jun-25 6.25	1.89	-	-	-	9.97	-1.00	-	14
Jul-25 4.00	0.04	-	-	-	22.55	-0.16	-	1
Jul-25 4.10	0.05	-	-	-	21.76	-0.23	-	6
Jul-25 4.40	0.16	-	-	-	19.38	-0.53	-	1
Jul-25 4.70	0.37	-	-	-	17.49	-0.86	-	4
Sep-25 3.40	0.02	-	-	-	27.60	-0.05	-	30
Sep-25 3.50	0.02	-	-	-	26.63	-0.06	-	31
Sep-25 3.60	0.03	-	-	-	25.66	-0.08	-	715
Sep-25 3.70	0.03	-	-	-	24.69	-0.11	-	103
Sep-25 3.80	0.05	-	-	-	23.72	-0.14	-	1,022
Sep-25 3.90	0.06	-	-	-	22.75	-0.18	-	49
Sep-25 4.00	0.08	-	-	-	21.78	-0.22	-	74
Sep-25 4.10	0.10	0.09	0.09	0.09	20.81	-0.28	2	217
Sep-25 4.20	0.12	-	-	-	19.83	-0.34	-	1,015
Sep-25 4.30	0.16	-	-	-	18.86	-0.42	-	44
Sep-25 4.40	0.20	-	-	-	17.89	-0.51	45,000	57,570
Sep-25 4.50	0.25	-	-	-	16.94	-0.61	-	84
Sep-25 4.60	0.31	-	-	-	16.50	-0.70	-	150
Sep-25 4.70	0.38	0.41	0.41	0.41	16.05	-0.79	3	150
Sep-25 5.00	0.65	-	-	-	14.72	-0.97	-	4
Dec-25 2.60	-	-	-	-	29.30	-0.01	-	3
Dec-25 2.70	0.01	-	-	-	28.64	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	26.66	-0.04	-	10
Dec-25 3.10	0.02	-	-	-	26.00	-0.05	-	75
Dec-25 3.20	0.02	-	-	-	25.34	-0.06	-	1
Dec-25 3.30	0.03	-	-	-	24.68	-0.08	-	49
Dec-25 3.40	0.04	-	-	-	24.02	-0.10	-	16
Dec-25 3.50	0.05	-	-	-	23.36	-0.12	-	10,112
Dec-25 3.60	0.06	-	-	-	22.70	-0.15	-	1,882
Dec-25 3.70	0.08	-	-	-	22.04	-0.19	-	16
Dec-25 3.80	0.10	-	-	-	21.38	-0.22	-	634
Dec-25 3.90	0.12	-	-	-	20.72	-0.27	-	199
Dec-25 4.00	0.15	0.15	0.15	0.15	20.06	-0.32	2	5,583
Dec-25 4.10	0.18	-	-	-	19.40	-0.38	-	20,151
Dec-25 4.20	0.22	-	-	-	18.74	-0.44	-	180
Dec-25 4.30	0.26	-	-	-	18.08	-0.51	-	1,559
Dec-25 4.40	0.31	-	-	-	17.42	-0.58	-	231
Dec-25 4.50	0.37	-	-	-	16.78	-0.65	-	1,789
Dec-25 4.60	0.44	-	-	-	16.44	-0.72	-	203
Dec-25 4.70	0.51	-	-	-	16.11	-0.78	-	75
Dec-25 5.00	0.77	-	-	-	15.11	-0.91	-	7
Dec-25 5.25	1.00	-	-	-	14.27	-0.97	-	100
Dec-25 5.50	1.24	-	-	-	13.44	-0.99	-	100
Dec-25 5.75	1.49	-	-	-	12.61	-1.00	-	425
Dec-25 6.00	1.74	-	-	-	11.77	-1.00	-	153
Dec-25 6.25	1.98	-	-	-	10.94	-1.00	-	282
Mar-26 2.20	-	-	-	-	28.59	-	-	3
Mar-26 3.20	0.03	-	-	-	23.03	-0.07	-	4
Mar-26 3.50	0.06	-	-	-	21.36	-0.14	-	2
Mar-26 3.60	0.08	-	-	-	20.80	-0.17	-	100
Mar-26 3.80	0.12	-	-	-	19.69	-0.24	-	100
Mar-26 3.90	0.14	-	-	-	19.13	-0.28	-	122
Mar-26 4.00	0.17	-	-	-	18.58	-0.33	-	132
Mar-26 4.10	0.20	-	-	-	18.02	-0.38	-	20
Mar-26 4.20	0.24	-	-	-	17.47	-0.44	-	139
Mar-26 4.30	0.29	-	-	-	16.91	-0.50	-	30
Jun-26 3.40	0.07	-	-	-	20.03	-0.14	-	1,316
Jun-26 3.50	0.09	-	-	-	19.60	-0.18	-	25
Jun-26 3.60	0.11	-	-	-	19.16	-0.21	-	3,000
Jun-26 3.70	0.13	-	-	-	18.72	-0.25	-	100
Jun-26 3.90	0.19	-	-	-	17.85	-0.34	-	27
Jun-26 4.00	0.22	-	-	-	17.41	-0.39	-	25
Jun-26 4.10	0.26	-	-	-	16.97	-0.44	-	10
Jun-26 4.20	0.31	-	-	-	16.53	-0.50	-	30,525
Jun-26 4.30	0.36	-	-	-	16.10	-0.55	-	2
Jun-26 4.40	0.42	-	-	-	15.66	-0.61	-	25,000
Sep-26 3.20	0.05	-	-	-	19.62	-0.10	-	5
Sep-26 3.30	0.06	-	-	-	19.27	-0.13	-	1
Sep-26 4.00	0.24	-	-	-	16.78	-0.39	10,000	10,000
Sep-26 4.10	0.28	-	-	-	16.42	-0.44	-	607
Sep-26 6.00	1.82	-	-	-	12.22	-1.00	-	5
Dec-26 3.50	0.13	-	-	-	17.76	-0.22	-	4
Dec-26 3.60	0.16	-	-	-	17.47	-0.26	-	1
Dec-26 3.80	0.22	-	-	-	16.87	-0.35	-	1
Dec-26 3.90	0.26	-	-	-	16.58	-0.39	-	1,280
Dec-26 4.00	0.30	-	-	-	16.28	-0.44	-	22,004
Dec-26 4.10	0.35	-	-	-	15.98	-0.49	-	1
Dec-26 4.30	0.45	-	-	-	15.39	-0.59	-	290
Dec-26 4.40	0.51	-	-	-	15.09	-0.64	-	35
Dec-26 4.50	0.58	-	-	-	14.80	-0.69	-	32
Dec-26 4.70	0.73	-	-	-	14.46	-0.77	-	10
Dec-26 4.80	0.80	-	-	-	14.29	-0.81	-	50
Dec-26 5.00	0.97	-	-	-	13.95	-0.87	-	1
Dec-26 6.00	1.90	-	-	-	12.25	-0.99	-	4
Dec-26 6.25	2.15	-	-	-	11.82	-1.00	-	17
Mar-27 4.00	0.32	-	-	-	16.24	-0.44	-	30
Mar-27 4.10	0.37	-	-	-	15.99	-0.48	-	25
Mar-27 4.20	0.42	-	-	-	15.74	-0.53	-	600
Mar-27 4.50	0.60	-	-	-	14.98	-0.67	-	1
Mar-27 4.70	0.74	-	-	-	14.66	-0.75	-	1
Jun-27 3.80	0.27	-	-	-	16.06	-0.39	-	10
Jun-27 3.90	0.32	-	-	-	15.84	-0.43	-	19
Jun-27 4.00	0.37	-	-	-	15.63	-0.48	-	10
Jun-27 4.30	0.53	-	-	-	14.98	-0.61	-	10
Jun-27 4.40	0.60	-	-	-	14.77	-0.65	-	5
Dec-27 2.20	0.01	-	-	-	19.33	-0.02	-	6,000
Dec-27 3.00	0.10	-	-	-	17.96	-0.15	-	7,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.60	0.75	-	-	-	26.04	0.99	-	5
Jun-25 4.00	0.37	-	-	-	24.14	0.89	-	10
Sep-25 4.20	0.32	-	-	-	22.26	0.64	-	10
Dec-25 3.00	1.25	-	-	-	28.68	0.94	-	5
Dec-25 4.50	0.14	-	-	-	18.80	0.37	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	24.71	-0.03	-	300
Jun-25 4.10	0.03	-	-	-	23.29	-0.18	-	560
Jul-25 4.20	0.08	0.05	0.05	0.05	20.97	-0.31	650	650
Sep-25 3.80	0.05	-	-	-	23.72	-0.14	-	270
Sep-25 4.00	0.07	-	-	-	21.78	-0.22	-	10
Sep-25 4.10	0.10	-	-	-	20.81	-0.27	-	570
Sep-25 4.30	0.15	-	-	-	18.86	-0.41	-	1
Dec-25 3.60	0.06	-	-	-	22.70	-0.15	-	240
Dec-25 3.90	0.12	-	-	-	20.72	-0.27	-	300
Dec-25 4.00	0.15	-	-	-	20.06	-0.32	-	5
Dec-25 4.10	0.18	-	-	-	19.40	-0.37	-	590
Dec-25 5.00	0.77	-	-	-	15.11	-0.90	-	10
Dec-25 7.50	3.22	-	-	-	6.77	-0.99	-	5
Dec-25 8.50	4.21	-	-	-	3.43	-0.99	-	48
Dec-25 9.50	5.20	-	-	-	1.94	-0.99	-	50
Dec-25 10.00	5.69	-	-	-	1.94	-0.99	-	53
Dec-25 11.00	6.68	-	-	-	1.94	-0.99	-	52
Dec-25 12.00	7.67	-	-	-	1.94	-0.99	-	361
Dec-25 16.50	12.12	-	-	-	1.94	-0.99	-	38
Mar-26 4.10	0.20	-	-	-	18.02	-0.37	-	600
Mar-26 7.75	3.43	-	-	-	8.10	-0.98	-	750

	Previous Close	1.92		19/05/25
	UNICAJA Close	1.89		19/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	0.14	0.10	0.10	0.10	30.10	-0.72	20	20
Dec-25 1.30	0.01	-	-	-	30.09	-0.05	-	8

	Previous Close	98.30		19/05/25
	VIDRALA Close	97.80		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	21.28	-	-	-	26.32	1.00	-	1
Jun-25 100.39	0.89	-	-	-	15.80	0.31	-	100
Jun-25 109.51	0.01	-	-	-	14.49	-	-	5
Sep-25 92.00	8.22	-	-	-	20.89	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	0.02	-	-	-	25.24	-0.01	-	5
Jun-25 91.27	0.37	-	-	-	20.85	-0.12	-	3
Dec-25 90.00	2.77	-	-	-	20.99	-0.27	-	5

	Previous Close	62.80		19/05/25
	VISCOFAN Close	63.50		19/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 60.04	3.80	-	-	-	17.85	0.87	-	5
Dec-25 64.95	2.99	-	-	-	17.69	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 47.44	-	-	-	-	21.69	-	-	1
Jun-25 48.42	-	-	-	-	21.18	-	-	152
Jun-25 56.16	0.01	-	-	-	17.15	-0.01	-	1
Jun-25 58.10	0.03	-	-	-	16.15	-0.03	-	1
Jun-25 60.04	0.13	-	-	-	15.14	-0.10	-	1
Jul-25 55.11	0.05	-	-	-	18.88	-0.03	-	1
Jul-25 59.04	0.29	-	-	-	16.85	-0.13	-	3
Sep-25 51.17	0.11	-	-	-	21.48	-0.03	-	1
Sep-25 53.14	0.19	-	-	-	20.54	-0.05	-	1
Sep-25 59.04	0.82	1.05	1.05	1.05	17.72	-0.21	1	1
Dec-25 53.14	0.49	0.43	0.43	0.43	18.35	-0.11	1	1
Dec-25 55.11	0.73	-	-	-	17.67	-0.16	-	1
Dec-25 59.04	1.58	-	-	-	16.31	-0.30	-	4
Dec-25 62.98	3.05	-	-	-	14.94	-0.50	-	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.