Boletin

DAILY BULLETIN 06/16/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	76,172	-	-	76,172	-
MINI IBEX-35	3,685	294	305	4,284	0.96
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	119,256	163,612	37,887	320,755	4.32
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	107,079	-	-	107,079
MINI IBEX-35	2,636	85,520	93,655	181,811
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,709,335	1,552,487	4,402,850	7,664,672
DIVIDENDOS	31,522	-	-	31,522

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	13,910.60		16/06/25
	IBEX - 35 Close	14,110.80		16/06/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,093.8	14,102	14,130	13,886	43,033	72,317
18-Jul-25	14,013.0	14,026	14,042	13,836	33,139	34,671
15-Aug-25	14,023.0	-	-	-	-	1
19-Sep-25	14,037.0	-	-	-	-	-
19-Dec-25	13,961.0	-	-	-	-	90
20-Mar-26	13,954.0	-	-	-	-	-
19-Jun-26	13,793.0	-	-	-	-	-
18-Sep-26	13,720.0	-	-	-	-	-
18-Dec-26	13,638.0	-	-	-	-	-
19-Mar-27	13,633.0	-	-	-	-	-
18-Jun-27	13,481.0	-	-	-	-	-
17-Sep-27	13,414.0	-	-	-	-	-
17-Dec-27	13,342.0	-	-	-	-	-
16-Jun-28	13,213.0	-	-	-	-	-
15-Dec-28	13,081.0	-	-	-	-	-
15-Jun-29	12,968.0	-	-	-	-	-
21-Dec-29	12,856.0	-	-	-	-	-

	Previous Close	-		16/06/25
	MINI IBEX-35 Close	-		16/06/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,093.8	14,115	14,125	13,900	2,612	1,544
27-Jun-25	14,084.0	-	-	-	-	-
04-Jul-25	14,000.0	-	-	-	-	-
11-Jul-25	14,000.0	-	-	-	-	-
18-Jul-25	14,013.0	14,025	14,045	13,855	1,073	1,089
15-Aug-25	14,023.0	-	-	-	-	3
19-Sep-25	14,037.0	-	-	-	-	-
19-Dec-25	13,961.0	-	-	-	-	-
20-Mar-26	13,954.0	-	-	-	-	-
19-Jun-26	13,793.0	-	-	-	-	-
18-Sep-26	13,720.0	-	-	-	-	-
18-Dec-26	13,638.0	-	-	-	-	-
19-Mar-27	13,633.0	-	-	-	-	-
18-Jun-27	13,481.0	-	-	-	-	-
17-Sep-27	13,414.0	-	-	-	-	-
17-Dec-27	13,342.0	-	-	-	-	-
16-Jun-28	13,213.0	-	-	-	-	-
15-Dec-28	13,081.0	-	-	-	-	-
15-Jun-29	12,968.0	-	-	-	-	-
21-Dec-29	12,856.0	-	-	-	-	-

	Previous Close	-		16/06/25
	MICRO IBEX-35 Close	-		16/06/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,093.8	-	-	-	-	-
18-Jul-25	14,013.0	-	-	-	-	-

	Previous Close	1,199.30		16/06/25
	IBEX BANCOS Close	1,233.50		16/06/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,233.8	-	-	-	-	-
18-Jul-25	1,235.0	-	-	-	-	-
15-Aug-25	1,237.0	-	-	-	-	-
19-Sep-25	1,238.0	-	-	-	-	-
19-Dec-25	1,219.0	-	-	-	-	-
20-Mar-26	1,223.0	-	-	-	-	-
19-Jun-26	1,197.0	-	-	-	-	-
18-Sep-26	1,200.0	-	-	-	-	-
18-Dec-26	1,182.0	-	-	-	-	-
19-Mar-27	1,185.0	-	-	-	-	-
18-Jun-27	1,161.0	-	-	-	-	-
17-Sep-27	1,164.0	-	-	-	-	-
17-Dec-27	1,147.0	-	-	-	-	-
16-Jun-28	1,129.0	-	-	-	-	-
15-Dec-28	1,116.0	-	-	-	-	-
15-Jun-29	1,099.0	-	-	-	-	-
21-Dec-29	1,088.0	-	-	-	-	-

	Previous Close	1,669.90		16/06/25
	IBEX ENERGIA Close	1,671.00		16/06/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,670.8	-	-	-	-	-
18-Jul-25	1,626.0	-	-	-	-	-
15-Aug-25	1,627.0	-	-	-	-	-
19-Sep-25	1,630.0	-	-	-	-	-
19-Dec-25	1,633.0	-	-	-	-	-
20-Mar-26	1,611.0	-	-	-	-	-
19-Jun-26	1,614.0	-	-	-	-	-
18-Sep-26	1,572.0	-	-	-	-	-
18-Dec-26	1,575.0	-	-	-	-	-
19-Mar-27	1,554.0	-	-	-	-	-
18-Jun-27	1,558.0	-	-	-	-	-
17-Sep-27	1,518.0	-	-	-	-	-
17-Dec-27	1,521.0	-	-	-	-	-
16-Jun-28	1,508.0	-	-	-	-	-
15-Dec-28	1,472.0	-	-	-	-	-
15-Jun-29	1,460.0	-	-	-	-	-
21-Dec-29	1,427.0	-	-	-	-	-

	Previous Close	255.40		16/06/25
	IBEX - 35 Impacto DIV Close	255.60		16/06/25

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	541.0	-	-	-	-	5,725
18-Dec-26	543.0	-	-	-	-	600
17-Dec-27	543.0	-	-	-	-	75
15-Dec-28	522.0	-	-	-	-	150
21-Dec-29	520.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	145.20		16/06/25
	ACCIONA Close	147.90		16/06/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	147.93	-	-	-	-	9
18-Jul-25	142.90	-	-	-	-	-
15-Aug-25	143.12	-	-	-	-	-
19-Sep-25	143.39	144.18	144.28	141.65	98	452
19-Dec-25	144.04	-	-	-	-	-
20-Mar-26	144.66	-	-	-	-	-
19-Jun-26	145.23	-	-	-	-	-
18-Sep-26	140.72	-	-	-	-	-
18-Dec-26	141.33	-	-	-	-	-
19-Mar-27	141.96	-	-	-	-	-
18-Jun-27	142.62	-	-	-	-	-
17-Sep-27	138.10	-	-	-	-	-
17-Dec-27	138.79	-	-	-	-	-
16-Jun-28	140.25	-	-	-	-	-
15-Dec-28	136.46	-	-	-	-	-
15-Jun-29	138.07	-	-	-	-	-
21-Dec-29	134.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	147.93	-	-	-	-	-
18-Jul-25	142.90	-	-	-	-	-
15-Aug-25	143.12	-	-	-	-	-
19-Sep-25	143.39	-	-	-	-	-
19-Dec-25	144.04	-	-	-	-	-
20-Mar-26	144.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	147.90	-	-	-	-	-

	Previous Close	19.70		16/06/25
	ACCIONA ENERGIA Close	19.63		16/06/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.19	-	-	-	-	-
18-Jul-25	19.22	-	-	-	-	-
15-Aug-25	19.25	-	-	-	-	-
19-Sep-25	19.29	-	-	-	-	-
19-Dec-25	19.38	-	-	-	-	-
20-Mar-26	19.46	-	-	-	-	-
19-Jun-26	19.04	-	-	-	-	-
18-Sep-26	19.12	-	-	-	-	-
18-Dec-26	19.20	-	-	-	-	-
19-Mar-27	19.28	-	-	-	-	-
18-Jun-27	18.87	-	-	-	-	-
17-Sep-27	18.97	-	-	-	-	-
17-Dec-27	19.06	-	-	-	-	-
16-Jun-28	18.76	-	-	-	-	-
15-Dec-28	18.97	-	-	-	-	-
15-Jun-29	18.69	-	-	-	-	-
21-Dec-29	18.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.19	-	-	-	-	-
18-Jul-25	19.22	-	-	-	-	-
15-Aug-25	19.25	-	-	-	-	-
19-Sep-25	19.29	-	-	-	-	-
19-Dec-25	19.38	-	-	-	-	-
20-Mar-26	19.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.63	-	-	-	-	-

	Previous Close	10.54		16/06/25
	ACERINOX Close	10.67		16/06/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.67	-	-	-	-	21
18-Jul-25	10.38	-	-	-	-	-
15-Aug-25	10.39	-	-	-	-	-
19-Sep-25	10.41	-	-	-	-	-
19-Dec-25	10.46	-	-	-	-	-
20-Mar-26	10.17	-	-	-	-	-
19-Jun-26	10.21	-	-	-	-	-
18-Sep-26	9.93	-	-	-	-	-
18-Dec-26	9.97	-	-	-	-	-
19-Mar-27	9.67	-	-	-	-	-
18-Jun-27	9.72	-	-	-	-	-
17-Sep-27	9.42	-	-	-	-	-
17-Dec-27	9.47	-	-	-	-	-
16-Jun-28	9.22	-	-	-	-	-
15-Dec-28	8.97	-	-	-	-	-
15-Jun-29	8.72	-	-	-	-	-
21-Dec-29	8.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.67	-	-	-	-	-
18-Jul-25	10.38	-	-	-	-	-
15-Aug-25	10.39	-	-	-	-	-
19-Sep-25	10.41	-	-	-	-	-
19-Dec-25	10.46	-	-	-	-	-
20-Mar-26	10.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.67	-	-	-	-	-

	Previous Close	56.35		16/06/25
	ACS Close	56.55		16/06/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	56.56	-	-	-	-	151
18-Jul-25	54.97	-	-	-	-	-
15-Aug-25	55.05	-	-	-	-	-
19-Sep-25	55.16	-	-	-	-	21
19-Dec-25	55.41	-	-	-	-	-
20-Mar-26	55.17	-	-	-	-	-
19-Jun-26	55.39	-	-	-	-	-
18-Sep-26	53.92	-	-	-	-	-
18-Dec-26	54.15	-	-	-	-	-
19-Mar-27	53.92	-	-	-	-	-
18-Jun-27	54.17	-	-	-	-	-
17-Sep-27	52.71	-	-	-	-	-
17-Dec-27	52.98	-	-	-	-	-
16-Jun-28	53.06	-	-	-	-	-
15-Dec-28	52.10	-	-	-	-	-
15-Jun-29	52.24	-	-	-	-	-
21-Dec-29	51.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	56.56	-	-	-	-	-
18-Jul-25	54.97	-	-	-	-	-
15-Aug-25	55.05	-	-	-	-	-
19-Sep-25	55.16	-	-	-	-	-
19-Dec-25	55.41	-	-	-	-	-
20-Mar-26	55.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.55	-	-	-	-	-

	Previous Close	230.40		16/06/25
	AENA Close	233.20		16/06/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	233.25	-	-	-	-	412
18-Jul-25	233.60	-	-	-	-	-
15-Aug-25	233.96	-	-	-	-	-
19-Sep-25	234.39	-	-	-	-	-
19-Dec-25	235.46	-	-	-	-	-
20-Mar-26	236.47	-	-	-	-	-
19-Jun-26	226.78	-	-	-	-	-
18-Sep-26	227.73	-	-	-	-	-
18-Dec-26	228.71	-	-	-	-	-
19-Mar-27	229.73	-	-	-	-	-
18-Jun-27	219.67	-	-	-	-	-
17-Sep-27	220.74	-	-	-	-	-
17-Dec-27	221.86	-	-	-	-	-
16-Jun-28	212.85	-	-	-	-	-
15-Dec-28	215.25	-	-	-	-	-
15-Jun-29	206.17	-	-	-	-	-
21-Dec-29	208.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	233.25	-	-	-	-	-
18-Jul-25	233.60	-	-	-	-	-
15-Aug-25	233.96	-	-	-	-	-
19-Sep-25	234.39	-	-	-	-	-
19-Dec-25	235.46	-	-	-	-	-
20-Mar-26	236.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	233.20	-	-	-	-	-

	Previous Close	10.96		16/06/25
	ALMIRALL Close	10.94		16/06/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.94	-	-	-	-	-
18-Jul-25	10.96	-	-	-	-	-
15-Aug-25	10.98	-	-	-	-	-
19-Sep-25	11.00	-	-	-	-	-
19-Dec-25	11.05	-	-	-	-	-
20-Mar-26	11.09	-	-	-	-	-
19-Jun-26	10.95	-	-	-	-	-
18-Sep-26	11.00	-	-	-	-	-
18-Dec-26	11.05	-	-	-	-	-
19-Mar-27	11.10	-	-	-	-	-
18-Jun-27	10.95	-	-	-	-	-
17-Sep-27	11.00	-	-	-	-	-
17-Dec-27	11.06	-	-	-	-	-
16-Jun-28	10.97	-	-	-	-	-
15-Dec-28	11.09	-	-	-	-	-
15-Jun-29	11.02	-	-	-	-	-
21-Dec-29	11.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.94	-	-	-	-	-
18-Jul-25	10.96	-	-	-	-	-
15-Aug-25	10.98	-	-	-	-	-
19-Sep-25	11.00	-	-	-	-	-
19-Dec-25	11.05	-	-	-	-	-
20-Mar-26	11.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.94	-	-	-	-	-

	Previous Close	70.66		16/06/25
	AMADEUS Close	72.20		16/06/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	72.22	71.89	71.89	71.89	1	10
18-Jul-25	71.43	-	-	-	-	-
15-Aug-25	71.54	-	-	-	-	-
19-Sep-25	71.68	-	-	-	-	-
19-Dec-25	72.00	-	-	-	-	-
20-Mar-26	71.77	-	-	-	-	-
19-Jun-26	72.05	-	-	-	-	-
18-Sep-26	71.39	-	-	-	-	-
18-Dec-26	71.70	-	-	-	-	-
19-Mar-27	71.42	-	-	-	-	-
18-Jun-27	71.75	-	-	-	-	-
17-Sep-27	71.00	-	-	-	-	-
17-Dec-27	71.35	-	-	-	-	-
16-Jun-28	71.44	-	-	-	-	-
15-Dec-28	71.00	-	-	-	-	-
15-Jun-29	71.10	-	-	-	-	-
21-Dec-29	70.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	72.22	-	-	-	-	-
18-Jul-25	71.43	-	-	-	-	-
15-Aug-25	71.54	-	-	-	-	-
19-Sep-25	71.68	-	-	-	-	-
19-Dec-25	72.00	-	-	-	-	-
20-Mar-26	71.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.20	-	-	-	-	-

	Previous Close	26.07		16/06/25
	ARCELORMITTAL Close	26.81		16/06/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.82	-	-	-	-	45
18-Jul-25	26.86	-	-	-	-	-
15-Aug-25	26.90	-	-	-	-	-
19-Sep-25	26.95	27.00	27.00	26.90	16	81
19-Dec-25	26.84	-	-	-	-	-
20-Mar-26	26.96	-	-	-	-	-
19-Jun-26	26.86	-	-	-	-	-
18-Sep-26	26.97	-	-	-	-	-
18-Dec-26	26.88	-	-	-	-	-
19-Mar-27	27.00	-	-	-	-	-
18-Jun-27	26.91	-	-	-	-	-
17-Sep-27	27.04	-	-	-	-	-
17-Dec-27	26.97	-	-	-	-	-
16-Jun-28	27.04	-	-	-	-	-
15-Dec-28	27.12	-	-	-	-	-
15-Jun-29	27.23	-	-	-	-	-
21-Dec-29	27.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.82	-	-	-	-	-
18-Jul-25	26.86	-	-	-	-	-
15-Aug-25	26.90	-	-	-	-	-
19-Sep-25	26.95	-	-	-	-	-
19-Dec-25	26.84	-	-	-	-	-
20-Mar-26	26.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.81	-	-	-	-	-

	Previous Close	6.05		16/06/25
	ATRESMEDIA Close	5.35		16/06/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.35	-	-	-	-	-
18-Jul-25	5.36	-	-	-	-	-
15-Aug-25	5.37	-	-	-	-	-
19-Sep-25	5.38	-	-	-	-	-
19-Dec-25	5.22	-	-	-	-	-
20-Mar-26	5.24	-	-	-	-	-
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	5.05	-	-	-	-	-
18-Dec-26	4.89	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.67	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.54	-	-	-	-	-
16-Jun-28	4.32	-	-	-	-	-
15-Dec-28	4.19	-	-	-	-	-
15-Jun-29	4.24	-	-	-	-	-
21-Dec-29	3.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.35	-	-	-	-	-
18-Jul-25	5.36	-	-	-	-	-
15-Aug-25	5.37	-	-	-	-	-
19-Sep-25	5.38	-	-	-	-	-
19-Dec-25	5.22	-	-	-	-	-
20-Mar-26	5.24	-	-	-	-	-

	Previous Close	1.55		16/06/25
	AUDAX RENOV Close	1.55		16/06/25

FUTURES AUDAX RENOV

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

	Previous Close	47.65		16/06/25
	AUXIL. FF.CC Close	47.55		16/06/25

FUTURES AUXIL. FF.CC

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

	Previous Close	2.78		16/06/25
	B.SABADELL Close	2.84		16/06/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.84	-	-	-	-	151
18-Jul-25	2.84	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.79	-	-	-	-	350
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.74	-	-	-	-	-
19-Jun-26	2.68	-	-	-	-	-
18-Sep-26	2.62	-	-	-	-	-
18-Dec-26	2.63	-	-	-	-	-
19-Mar-27	2.57	-	-	-	-	-
18-Jun-27	2.51	-	-	-	-	-
17-Sep-27	2.46	-	-	-	-	-
17-Dec-27	2.47	-	-	-	-	-
16-Jun-28	2.35	-	-	-	-	-
15-Dec-28	2.31	-	-	-	-	-
15-Jun-29	2.19	-	-	-	-	-
21-Dec-29	2.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.84	-	-	-	-	-
18-Jul-25	2.84	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.79	-	-	-	-	-
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.84	-	-	-	-	-

	Previous Close	11.02		16/06/25
	BANKINTER Close	11.24		16/06/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.24	11.27	11.27	11.27	5	134
18-Jul-25	11.14	-	-	-	-	-
15-Aug-25	11.16	-	-	-	-	-
19-Sep-25	11.18	11.17	11.18	11.17	15	95
19-Dec-25	10.92	-	-	-	-	-
20-Mar-26	10.97	-	-	-	-	-
19-Jun-26	10.88	-	-	-	-	-
18-Sep-26	10.81	-	-	-	-	-
18-Dec-26	10.55	-	-	-	-	-
19-Mar-27	10.59	-	-	-	-	-
18-Jun-27	10.51	-	-	-	-	-
17-Sep-27	10.44	-	-	-	-	-
17-Dec-27	10.17	-	-	-	-	-
16-Jun-28	10.14	-	-	-	-	-
15-Dec-28	9.81	-	-	-	-	-
15-Jun-29	9.79	-	-	-	-	-
21-Dec-29	9.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.24	-	-	-	-	-
18-Jul-25	11.14	-	-	-	-	-
15-Aug-25	11.16	-	-	-	-	-
19-Sep-25	11.18	-	-	-	-	-
19-Dec-25	10.92	-	-	-	-	-
20-Mar-26	10.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.24	-	-	-	-	-

	Previous Close	12.96		16/06/25
	BBVA Close	13.21		16/06/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.21	-	-	-	-	19,498
27-Jun-25	13.22	-	-	-	-	-
04-Jul-25	13.22	-	-	-	-	-
11-Jul-25	13.23	-	-	-	-	-
18-Jul-25	13.23	-	-	-	-	-
15-Aug-25	13.25	-	-	-	-	-
19-Sep-25	13.28	-	-	-	-	201
19-Dec-25	13.04	-	-	-	-	12,500
20-Mar-26	13.10	-	-	-	-	-
19-Jun-26	12.76	-	-	-	-	-
18-Sep-26	12.82	-	-	-	-	-
18-Dec-26	12.59	-	-	-	-	-
19-Mar-27	12.64	-	-	-	-	-
18-Jun-27	12.35	-	-	-	-	-
17-Sep-27	12.42	-	-	-	-	-
17-Dec-27	12.22	-	-	-	-	-
16-Jun-28	11.99	-	-	-	-	-
15-Dec-28	11.86	-	-	-	-	-
15-Jun-29	11.63	-	-	-	-	-
21-Dec-29	11.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.21	-	-	-	-	-
18-Jul-25	13.23	-	-	-	-	-
15-Aug-25	13.25	-	-	-	-	-
19-Sep-25	13.28	-	-	-	-	-
19-Dec-25	13.04	-	-	-	-	-
20-Mar-26	13.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.21	-	-	-	-	-

	Previous Close	7.30		16/06/25
	CAIXABANK Close	7.47		16/06/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.48	7.46	7.51	7.46	11	340
18-Jul-25	7.49	-	-	-	-	-
15-Aug-25	7.50	-	-	-	-	-
19-Sep-25	7.51	-	-	-	-	100
19-Dec-25	7.40	-	-	-	-	-
20-Mar-26	7.43	-	-	-	-	-
19-Jun-26	7.19	-	-	-	-	-
18-Sep-26	7.22	-	-	-	-	-
18-Dec-26	7.11	-	-	-	-	-
19-Mar-27	7.15	-	-	-	-	-
18-Jun-27	6.92	-	-	-	-	-
17-Sep-27	6.95	-	-	-	-	-
17-Dec-27	6.85	-	-	-	-	-
16-Jun-28	6.72	-	-	-	-	-
15-Dec-28	6.60	-	-	-	-	-
15-Jun-29	6.49	-	-	-	-	-
21-Dec-29	6.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.48	-	-	-	-	-
18-Jul-25	7.49	-	-	-	-	-
15-Aug-25	7.50	-	-	-	-	-
19-Sep-25	7.51	-	-	-	-	-
19-Dec-25	7.40	-	-	-	-	-
20-Mar-26	7.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.47	-	-	-	-	-

	Previous Close	32.97		16/06/25
	CELLNEX Close	32.77		16/06/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	32.78	32.50	32.50	32.50	10	320
18-Jul-25	32.83	-	-	-	-	-
15-Aug-25	32.88	-	-	-	-	-
19-Sep-25	32.94	-	-	-	-	-
19-Dec-25	33.04	-	-	-	-	-
20-Mar-26	33.18	-	-	-	-	-
19-Jun-26	32.96	-	-	-	-	-
18-Sep-26	33.10	-	-	-	-	-
18-Dec-26	32.88	-	-	-	-	-
19-Mar-27	33.03	-	-	-	-	-
18-Jun-27	32.80	-	-	-	-	-
17-Sep-27	32.96	-	-	-	-	-
17-Dec-27	32.74	-	-	-	-	-
16-Jun-28	32.67	-	-	-	-	-
15-Dec-28	32.62	-	-	-	-	-
15-Jun-29	32.57	-	-	-	-	-
21-Dec-29	32.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	32.78	-	-	-	-	-
18-Jul-25	32.83	-	-	-	-	-
15-Aug-25	32.88	-	-	-	-	-
19-Sep-25	32.94	-	-	-	-	-
19-Dec-25	33.04	-	-	-	-	-
20-Mar-26	33.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.77	-	-	-	-	-

	Previous Close	23.95		16/06/25
	CIE AUTOMOTIVE Close	23.95		16/06/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	23.96	-	-	-	-	-
18-Jul-25	23.53	-	-	-	-	-
15-Aug-25	23.57	-	-	-	-	-
19-Sep-25	23.61	-	-	-	-	260
19-Dec-25	23.72	-	-	-	-	-
20-Mar-26	23.27	-	-	-	-	-
19-Jun-26	23.36	-	-	-	-	-
18-Sep-26	22.91	-	-	-	-	-
18-Dec-26	23.01	-	-	-	-	-
19-Mar-27	22.54	-	-	-	-	-
18-Jun-27	22.64	-	-	-	-	-
17-Sep-27	22.18	-	-	-	-	-
17-Dec-27	22.29	-	-	-	-	-
16-Jun-28	21.92	-	-	-	-	-
15-Dec-28	21.56	-	-	-	-	-
15-Jun-29	21.18	-	-	-	-	-
21-Dec-29	20.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	23.96	-	-	-	-	-
18-Jul-25	23.53	-	-	-	-	-
15-Aug-25	23.57	-	-	-	-	-
19-Sep-25	23.61	-	-	-	-	-
19-Dec-25	23.72	-	-	-	-	-
20-Mar-26	23.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.95	-	-	-	-	-

	Previous Close	6.13		16/06/25
	COLONIAL Close	6.18		16/06/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.88	-	-	-	-	-
18-Jul-25	5.89	-	-	-	-	-
15-Aug-25	5.90	-	-	-	-	-
19-Sep-25	5.91	-	-	-	-	135
19-Dec-25	5.94	-	-	-	-	-
20-Mar-26	5.96	-	-	-	-	-
19-Jun-26	5.68	-	-	-	-	-
18-Sep-26	5.70	-	-	-	-	-
18-Dec-26	5.72	-	-	-	-	-
19-Mar-27	5.75	-	-	-	-	-
18-Jun-27	5.44	-	-	-	-	-
17-Sep-27	5.46	-	-	-	-	-
17-Dec-27	5.49	-	-	-	-	-
16-Jun-28	5.55	-	-	-	-	-
15-Dec-28	5.27	-	-	-	-	-
15-Jun-29	5.33	-	-	-	-	-
21-Dec-29	5.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.88	-	-	-	-	-
18-Jul-25	5.89	-	-	-	-	-
15-Aug-25	5.90	-	-	-	-	-
19-Sep-25	5.91	-	-	-	-	-
19-Dec-25	5.94	-	-	-	-	-
20-Mar-26	5.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.18	-	-	-	-	-

	Previous Close	0.24		16/06/25
	D. FELGUERA Close	0.23		16/06/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.23	-	-	-	-	-

	Previous Close	17.68		16/06/25
	EBRO FOODS Close	17.56		16/06/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.56	-	-	-	-	-
18-Jul-25	17.36	-	-	-	-	-
15-Aug-25	17.39	-	-	-	-	-
19-Sep-25	17.42	-	-	-	-	-
19-Dec-25	17.27	-	-	-	-	-
20-Mar-26	17.34	-	-	-	-	-
19-Jun-26	17.17	-	-	-	-	-
18-Sep-26	17.00	-	-	-	-	-
18-Dec-26	16.83	-	-	-	-	-
19-Mar-27	16.91	-	-	-	-	-
18-Jun-27	16.73	-	-	-	-	-
17-Sep-27	16.57	-	-	-	-	-
17-Dec-27	16.40	-	-	-	-	-
16-Jun-28	16.31	-	-	-	-	-
15-Dec-28	15.97	-	-	-	-	-
15-Jun-29	15.90	-	-	-	-	-
21-Dec-29	15.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.56	-	-	-	-	-
18-Jul-25	17.36	-	-	-	-	-
15-Aug-25	17.39	-	-	-	-	-
19-Sep-25	17.42	-	-	-	-	-
19-Dec-25	17.27	-	-	-	-	-
20-Mar-26	17.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.56	-	-	-	-	-

	Previous Close	14.26		16/06/25
	ENAGAS Close	14.20		16/06/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14.20	-	-	-	-	20
18-Jul-25	13.62	-	-	-	-	-
15-Aug-25	13.64	-	-	-	-	-
19-Sep-25	13.67	-	-	-	-	4
19-Dec-25	13.33	-	-	-	-	-
20-Mar-26	13.38	-	-	-	-	-
19-Jun-26	13.44	-	-	-	-	-
18-Sep-26	12.89	-	-	-	-	-
18-Dec-26	12.55	-	-	-	-	-
19-Mar-27	12.60	-	-	-	-	-
18-Jun-27	12.66	-	-	-	-	-
17-Sep-27	12.12	-	-	-	-	-
17-Dec-27	11.76	-	-	-	-	-
16-Jun-28	11.89	-	-	-	-	-
15-Dec-28	10.73	-	-	-	-	-
15-Jun-29	10.86	-	-	-	-	-
21-Dec-29	10.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14.20	-	-	-	-	-
18-Jul-25	13.62	-	-	-	-	-
15-Aug-25	13.64	-	-	-	-	-
19-Sep-25	13.67	-	-	-	-	-
19-Dec-25	13.33	-	-	-	-	-
20-Mar-26	13.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.20	-	-	-	-	-

	Previous Close	2.86		16/06/25
	ENCE Close	2.89		16/06/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.89	-	-	-	-	-
18-Jul-25	2.89	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.82	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-
19-Jun-26	2.84	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.75	-	-	-	-	-
19-Mar-27	2.76	-	-	-	-	-
18-Jun-27	2.77	-	-	-	-	-
17-Sep-27	2.70	-	-	-	-	-
17-Dec-27	2.62	-	-	-	-	-
16-Jun-28	2.65	-	-	-	-	-
15-Dec-28	2.50	-	-	-	-	-
15-Jun-29	2.53	-	-	-	-	-
21-Dec-29	2.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.89	-	-	-	-	-
18-Jul-25	2.89	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.82	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.89	-	-	-	-	-

	Previous Close	27.22		16/06/25
	ENDESA Close	26.84		16/06/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.85	-	-	-	-	98
18-Jul-25	26.07	-	-	-	-	-
15-Aug-25	26.11	-	-	-	-	-
19-Sep-25	26.16	26.25	26.25	26.25	1	211
19-Dec-25	26.27	-	-	-	-	5,000
20-Mar-26	25.87	-	-	-	-	-
19-Jun-26	25.97	-	-	-	-	-
18-Sep-26	25.24	-	-	-	-	-
18-Dec-26	25.35	-	-	-	-	-
19-Mar-27	24.92	-	-	-	-	-
18-Jun-27	25.04	-	-	-	-	-
17-Sep-27	24.30	-	-	-	-	-
17-Dec-27	24.42	-	-	-	-	-
16-Jun-28	24.11	-	-	-	-	-
15-Dec-28	23.50	-	-	-	-	-
15-Jun-29	23.19	-	-	-	-	-
21-Dec-29	22.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.85	-	-	-	-	-
18-Jul-25	26.07	-	-	-	-	-
15-Aug-25	26.11	-	-	-	-	-
19-Sep-25	26.16	-	-	-	-	-
19-Dec-25	26.27	-	-	-	-	-
20-Mar-26	25.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.84	-	-	-	-	-

	Previous Close	4.53		16/06/25
	FAES Close	4.47		16/06/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.47	-	-	-	-	-

	Previous Close	12.26		16/06/25
	FCC Close	12.24		16/06/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.74	-	-	-	-	-
18-Jul-25	11.76	-	-	-	-	-
15-Aug-25	11.78	-	-	-	-	-
19-Sep-25	11.80	-	-	-	-	-
19-Dec-25	11.85	-	-	-	-	-
20-Mar-26	11.90	-	-	-	-	-
19-Jun-26	11.95	-	-	-	-	-
18-Sep-26	11.31	-	-	-	-	-
18-Dec-26	11.36	-	-	-	-	-
19-Mar-27	11.41	-	-	-	-	-
18-Jun-27	11.46	-	-	-	-	-
17-Sep-27	10.81	-	-	-	-	-
17-Dec-27	10.86	-	-	-	-	-
16-Jun-28	10.97	-	-	-	-	-
15-Dec-28	10.36	-	-	-	-	-
15-Jun-29	10.49	-	-	-	-	-
21-Dec-29	9.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.74	-	-	-	-	-
18-Jul-25	11.76	-	-	-	-	-
15-Aug-25	11.78	-	-	-	-	-
19-Sep-25	11.80	-	-	-	-	-
19-Dec-25	11.85	-	-	-	-	-
20-Mar-26	11.90	-	-	-	-	-

	Previous Close	15.56		16/06/25
	FCC INM Close	15.56		16/06/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.97	-	-	-	-	-
20-Mar-26	15.10	-	-	-	-	-

	Previous Close	44.55		16/06/25
	FERROVIAL Close	44.66		16/06/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	44.67	-	-	-	-	90
18-Jul-25	44.74	-	-	-	-	-
15-Aug-25	44.80	-	-	-	-	-
19-Sep-25	44.89	-	-	-	-	10
19-Dec-25	44.70	-	-	-	-	-
20-Mar-26	44.89	-	-	-	-	-
19-Jun-26	44.81	-	-	-	-	-
18-Sep-26	45.00	-	-	-	-	-
18-Dec-26	44.79	-	-	-	-	-
19-Mar-27	44.99	-	-	-	-	-
18-Jun-27	44.94	-	-	-	-	-
17-Sep-27	45.15	-	-	-	-	-
17-Dec-27	44.97	-	-	-	-	-
16-Jun-28	45.44	-	-	-	-	-
15-Dec-28	45.27	-	-	-	-	-
15-Jun-29	45.80	-	-	-	-	-
21-Dec-29	45.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	44.67	-	-	-	-	-
18-Jul-25	44.74	-	-	-	-	-
15-Aug-25	44.80	-	-	-	-	-
19-Sep-25	44.89	-	-	-	-	-
19-Dec-25	44.70	-	-	-	-	-
20-Mar-26	44.89	-	-	-	-	-
31-Dec-99	44.66	-	-	-	-	-

	Previous Close	21.60		16/06/25
	FLUIDRA Close	21.72		16/06/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.72	-	-	-	-	-
18-Jul-25	21.46	-	-	-	-	-
15-Aug-25	21.49	-	-	-	-	-
19-Sep-25	21.53	-	-	-	-	-
19-Dec-25	21.33	-	-	-	-	-
20-Mar-26	21.42	-	-	-	-	-
19-Jun-26	21.50	-	-	-	-	-
18-Sep-26	21.26	-	-	-	-	-
18-Dec-26	21.02	-	-	-	-	-
19-Mar-27	21.12	-	-	-	-	-
18-Jun-27	21.22	-	-	-	-	-
17-Sep-27	20.96	-	-	-	-	-
17-Dec-27	20.70	-	-	-	-	-
16-Jun-28	20.92	-	-	-	-	-
15-Dec-28	20.39	-	-	-	-	-
15-Jun-29	20.63	-	-	-	-	-
21-Dec-29	20.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.72	-	-	-	-	-
18-Jul-25	21.46	-	-	-	-	-
15-Aug-25	21.49	-	-	-	-	-
19-Sep-25	21.53	-	-	-	-	-
19-Dec-25	21.33	-	-	-	-	-
20-Mar-26	21.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.72	-	-	-	-	-

	Previous Close	49.00		16/06/25
	G.CATALANA O Close	49.05		16/06/25

FUTURES G.CATALANA O

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

	Previous Close	3.09		16/06/25
	GESTAMP Close	3.08		16/06/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.08	-	-	-	-	-

	Previous Close	67.20		16/06/25
	GRENERGY Close	66.80		16/06/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.80	-	-	-	-	-

	Previous Close	10.20		16/06/25
	GRIFOLS Close	10.63		16/06/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.63	-	-	-	-	81
18-Jul-25	10.65	-	-	-	-	-
15-Aug-25	10.66	-	-	-	-	-
19-Sep-25	10.68	10.48	10.48	10.46	3	33
19-Dec-25	10.73	-	-	-	-	-
20-Mar-26	10.78	-	-	-	-	-
19-Jun-26	10.82	-	-	-	-	-
18-Sep-26	10.87	-	-	-	-	-
18-Dec-26	10.81	-	-	-	-	-
19-Mar-27	10.86	-	-	-	-	-
18-Jun-27	10.81	-	-	-	-	-
17-Sep-27	10.87	-	-	-	-	-
17-Dec-27	10.92	-	-	-	-	-
16-Jun-28	10.83	-	-	-	-	-
15-Dec-28	10.95	-	-	-	-	-
15-Jun-29	10.88	-	-	-	-	-
21-Dec-29	10.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.63	-	-	-	-	-
18-Jul-25	10.65	-	-	-	-	-
15-Aug-25	10.66	-	-	-	-	-
19-Sep-25	10.68	-	-	-	-	-
19-Dec-25	10.73	-	-	-	-	-
20-Mar-26	10.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.63	-	-	-	-	-

	Previous Close	7.72		16/06/25
	GRIFOLS B Close	7.83		16/06/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.83	-	-	-	-	-

	Previous Close	3.73		16/06/25
	IAG Close	3.84		16/06/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.84	-	-	-	-	145
18-Jul-25	3.79	-	-	-	-	-
15-Aug-25	3.79	-	-	-	-	-
19-Sep-25	3.77	-	-	-	-	58
19-Dec-25	3.78	-	-	-	-	-
20-Mar-26	3.80	-	-	-	-	-
19-Jun-26	3.82	-	-	-	-	-
18-Sep-26	3.72	-	-	-	-	-
18-Dec-26	3.74	-	-	-	-	-
19-Mar-27	3.76	-	-	-	-	-
18-Jun-27	3.77	-	-	-	-	-
17-Sep-27	3.67	-	-	-	-	-
17-Dec-27	3.68	-	-	-	-	-
16-Jun-28	3.72	-	-	-	-	-
15-Dec-28	3.62	-	-	-	-	-
15-Jun-29	3.66	-	-	-	-	-
21-Dec-29	3.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.84	-	-	-	-	-
18-Jul-25	3.79	-	-	-	-	-
15-Aug-25	3.79	-	-	-	-	-
19-Sep-25	3.77	-	-	-	-	-
19-Dec-25	3.78	-	-	-	-	-
20-Mar-26	3.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.84	-	-	-	-	-

	Previous Close	16.21		16/06/25
	IBERDROLA Close	16.23		16/06/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.23	-	-	-	-	1,484
27-Jun-25	16.24	-	-	-	-	-
04-Jul-25	15.84	-	-	-	-	-
11-Jul-25	15.85	-	-	-	-	-
18-Jul-25	15.85	-	-	-	-	-
15-Aug-25	15.88	-	-	-	-	-
19-Sep-25	15.91	-	-	-	-	3,009
19-Dec-25	15.98	-	-	-	-	-
20-Mar-26	15.82	-	-	-	-	-
19-Jun-26	15.88	-	-	-	-	-
18-Sep-26	15.52	-	-	-	-	-
18-Dec-26	15.59	-	-	-	-	-
19-Mar-27	15.44	-	-	-	-	-
18-Jun-27	15.51	-	-	-	-	-
17-Sep-27	15.17	-	-	-	-	-
17-Dec-27	15.25	-	-	-	-	-
16-Jun-28	15.20	-	-	-	-	-
15-Dec-28	14.98	-	-	-	-	-
15-Jun-29	14.96	-	-	-	-	-
21-Dec-29	14.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.23	-	-	-	-	-
18-Jul-25	15.85	-	-	-	-	-
15-Aug-25	15.88	-	-	-	-	-
19-Sep-25	15.91	-	-	-	-	-
19-Dec-25	15.98	-	-	-	-	-
20-Mar-26	15.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.23	-	-	-	-	-

	Previous Close	45.72		16/06/25
	INDITEX Close	45.76		16/06/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	45.77	-	-	-	-	2,616
27-Jun-25	45.79	-	-	-	-	-
04-Jul-25	45.80	-	-	-	-	-
11-Jul-25	45.82	-	-	-	-	-
18-Jul-25	45.84	-	-	-	-	-
15-Aug-25	45.91	-	-	-	-	-
19-Sep-25	45.99	-	-	-	-	-
19-Dec-25	45.91	-	-	-	-	-
20-Mar-26	46.11	-	-	-	-	-
19-Jun-26	45.50	-	-	-	-	-
18-Sep-26	45.69	-	-	-	-	-
18-Dec-26	45.61	-	-	-	-	-
19-Mar-27	45.81	-	-	-	-	-
18-Jun-27	45.23	-	-	-	-	-
17-Sep-27	45.45	-	-	-	-	-
17-Dec-27	45.40	-	-	-	-	-
16-Jun-28	45.12	-	-	-	-	-
15-Dec-28	45.36	-	-	-	-	-
15-Jun-29	45.15	-	-	-	-	-
21-Dec-29	45.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	45.77	-	-	-	-	-
18-Jul-25	45.84	-	-	-	-	-
15-Aug-25	45.91	-	-	-	-	-
19-Sep-25	45.99	-	-	-	-	-
19-Dec-25	45.91	-	-	-	-	-
20-Mar-26	46.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.76	-	-	-	-	-

	Previous Close	36.30		16/06/25
	INDRA Close	35.88		16/06/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	35.89	36.04	36.04	36.04	5	883
18-Jul-25	35.69	-	-	-	-	-
15-Aug-25	35.75	-	-	-	-	-
19-Sep-25	35.81	-	-	-	-	6
19-Dec-25	35.98	-	-	-	-	-
20-Mar-26	36.13	-	-	-	-	-
19-Jun-26	36.27	-	-	-	-	-
18-Sep-26	36.18	-	-	-	-	-
18-Dec-26	36.33	-	-	-	-	-
19-Mar-27	36.49	-	-	-	-	-
18-Jun-27	36.66	-	-	-	-	-
17-Sep-27	36.48	-	-	-	-	-
17-Dec-27	36.66	-	-	-	-	-
16-Jun-28	37.04	-	-	-	-	-
15-Dec-28	37.08	-	-	-	-	-
15-Jun-29	37.51	-	-	-	-	-
21-Dec-29	37.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	35.89	-	-	-	-	-
18-Jul-25	35.69	-	-	-	-	-
15-Aug-25	35.75	-	-	-	-	-
19-Sep-25	35.81	-	-	-	-	-
19-Dec-25	35.98	-	-	-	-	-
20-Mar-26	36.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.88	-	-	-	-	-

	Previous Close	56.00		16/06/25
	LABORAT. ROVI Close	56.15		16/06/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	56.16	-	-	-	-	-
18-Jul-25	55.31	-	-	-	-	-
15-Aug-25	55.40	-	-	-	-	-
19-Sep-25	55.50	-	-	-	-	-
19-Dec-25	55.75	-	-	-	-	-
20-Mar-26	55.99	-	-	-	-	-
19-Jun-26	56.21	-	-	-	-	-
18-Sep-26	55.25	-	-	-	-	-
18-Dec-26	55.48	-	-	-	-	-
19-Mar-27	55.73	-	-	-	-	-
18-Jun-27	55.99	-	-	-	-	-
17-Sep-27	54.76	-	-	-	-	-
17-Dec-27	55.03	-	-	-	-	-
16-Jun-28	55.61	-	-	-	-	-
15-Dec-28	54.61	-	-	-	-	-
15-Jun-29	55.25	-	-	-	-	-
21-Dec-29	54.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	56.16	-	-	-	-	-
18-Jul-25	55.31	-	-	-	-	-
15-Aug-25	55.40	-	-	-	-	-
19-Sep-25	55.50	-	-	-	-	-
19-Dec-25	55.75	-	-	-	-	-
20-Mar-26	55.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.15	-	-	-	-	-

	Previous Close	1.39		16/06/25
	LINEA DIRECTA Close	1.37		16/06/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.37	-	-	-	-	-

	Previous Close	27.92		16/06/25
	LOGISTA Close	28.00		16/06/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.00	-	-	-	-	-

	Previous Close	3.31		16/06/25
	MAPFRE Close	3.31		16/06/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.31	-	-	-	-	10
18-Jul-25	3.32	-	-	-	-	-
15-Aug-25	3.32	-	-	-	-	-
19-Sep-25	3.33	-	-	-	-	-
19-Dec-25	3.28	-	-	-	-	-
20-Mar-26	3.29	-	-	-	-	-
19-Jun-26	3.20	-	-	-	-	-
18-Sep-26	3.22	-	-	-	-	-
18-Dec-26	3.16	-	-	-	-	-
19-Mar-27	3.17	-	-	-	-	-
18-Jun-27	3.06	-	-	-	-	-
17-Sep-27	3.08	-	-	-	-	-
17-Dec-27	3.02	-	-	-	-	-
16-Jun-28	2.94	-	-	-	-	-
15-Dec-28	2.90	-	-	-	-	-
15-Jun-29	2.83	-	-	-	-	-
21-Dec-29	2.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.31	-	-	-	-	-
18-Jul-25	3.32	-	-	-	-	-
15-Aug-25	3.32	-	-	-	-	-
19-Sep-25	3.33	-	-	-	-	-
19-Dec-25	3.28	-	-	-	-	-
20-Mar-26	3.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.31	-	-	-	-	-

	Previous Close	6.69		16/06/25
	MELIA HOTELS Close	6.90		16/06/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.90	-	-	-	-	-
18-Jul-25	6.77	-	-	-	-	-
15-Aug-25	6.78	-	-	-	-	-
19-Sep-25	6.79	-	-	-	-	-
19-Dec-25	6.82	-	-	-	-	-
20-Mar-26	6.85	-	-	-	-	-
19-Jun-26	6.88	-	-	-	-	-
18-Sep-26	6.72	-	-	-	-	-
18-Dec-26	6.75	-	-	-	-	-
19-Mar-27	6.78	-	-	-	-	-
18-Jun-27	6.81	-	-	-	-	-
17-Sep-27	6.66	-	-	-	-	-
17-Dec-27	6.69	-	-	-	-	-
16-Jun-28	6.76	-	-	-	-	-
15-Dec-28	6.63	-	-	-	-	-
15-Jun-29	6.71	-	-	-	-	-
21-Dec-29	6.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.90	-	-	-	-	-
18-Jul-25	6.77	-	-	-	-	-
15-Aug-25	6.78	-	-	-	-	-
19-Sep-25	6.79	-	-	-	-	-
19-Dec-25	6.82	-	-	-	-	-
20-Mar-26	6.85	-	-	-	-	-

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

	Previous Close	10.69		16/06/25
	MERLIN Close	10.78		16/06/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.78	-	-	-	-	-
18-Jul-25	10.80	-	-	-	-	-
15-Aug-25	10.81	-	-	-	-	-
19-Sep-25	10.84	-	-	-	-	-
19-Dec-25	10.70	-	-	-	-	-
20-Mar-26	10.75	-	-	-	-	-
19-Jun-26	10.50	-	-	-	-	-
18-Sep-26	10.55	-	-	-	-	-
18-Dec-26	10.33	-	-	-	-	-
19-Mar-27	10.38	-	-	-	-	-
18-Jun-27	10.12	-	-	-	-	-
17-Sep-27	10.17	-	-	-	-	-
17-Dec-27	9.96	-	-	-	-	-
16-Jun-28	9.75	-	-	-	-	-
15-Dec-28	9.60	-	-	-	-	-
15-Jun-29	9.41	-	-	-	-	-
21-Dec-29	9.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.78	-	-	-	-	-
18-Jul-25	10.80	-	-	-	-	-
15-Aug-25	10.81	-	-	-	-	-
19-Sep-25	10.84	-	-	-	-	-
19-Dec-25	10.70	-	-	-	-	-
20-Mar-26	10.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.78	-	-	-	-	-

	Previous Close	26.50		16/06/25
	NATURGY Close	26.60		16/06/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.61	-	-	-	-	82
18-Jul-25	26.65	-	-	-	-	-
15-Aug-25	26.19	-	-	-	-	-
19-Sep-25	26.23	-	-	-	-	55
19-Dec-25	25.85	-	-	-	-	-
20-Mar-26	25.96	-	-	-	-	-
19-Jun-26	25.40	-	-	-	-	-
18-Sep-26	25.03	-	-	-	-	-
18-Dec-26	24.66	-	-	-	-	-
19-Mar-27	24.77	-	-	-	-	-
18-Jun-27	24.15	-	-	-	-	-
17-Sep-27	23.81	-	-	-	-	-
17-Dec-27	23.48	-	-	-	-	-
16-Jun-28	23.11	-	-	-	-	-
15-Dec-28	22.34	-	-	-	-	-
15-Jun-29	22.13	-	-	-	-	-
21-Dec-29	21.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.61	-	-	-	-	-
18-Jul-25	26.65	-	-	-	-	-
15-Aug-25	26.19	-	-	-	-	-
19-Sep-25	26.23	-	-	-	-	-
19-Dec-25	25.85	-	-	-	-	-
20-Mar-26	25.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.60	-	-	-	-	-

	Previous Close	0.30		16/06/25
	OBRASCON HUARTE Close	0.30		16/06/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.30	-	-	-	-	-
18-Jul-25	0.30	-	-	-	-	-
15-Aug-25	0.30	-	-	-	-	-
19-Sep-25	0.30	-	-	-	-	-
19-Dec-25	0.31	-	-	-	-	-
20-Mar-26	0.31	-	-	-	-	-
19-Jun-26	0.31	-	-	-	-	-
18-Sep-26	0.31	-	-	-	-	-
18-Dec-26	0.31	-	-	-	-	-
19-Mar-27	0.31	-	-	-	-	-
18-Jun-27	0.31	-	-	-	-	-
17-Sep-27	0.32	-	-	-	-	-
17-Dec-27	0.32	-	-	-	-	-
16-Jun-28	0.32	-	-	-	-	-
15-Dec-28	0.32	-	-	-	-	-
15-Jun-29	0.33	-	-	-	-	-
21-Dec-29	0.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.30	-	-	-	-	-
18-Jul-25	0.30	-	-	-	-	-
15-Aug-25	0.30	-	-	-	-	-
19-Sep-25	0.30	-	-	-	-	-
19-Dec-25	0.31	-	-	-	-	-
20-Mar-26	0.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.30	-	-	-	-	-

	Previous Close	82.75		16/06/25
	PHARMA MAR Close	81.55		16/06/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	81.57	-	-	-	-	-
18-Jul-25	80.89	-	-	-	-	-
15-Aug-25	81.01	-	-	-	-	-
19-Sep-25	81.16	-	-	-	-	-
19-Dec-25	81.53	-	-	-	-	-
20-Mar-26	81.88	-	-	-	-	-
19-Jun-26	82.21	-	-	-	-	-
18-Sep-26	81.75	-	-	-	-	-
18-Dec-26	82.11	-	-	-	-	-
19-Mar-27	82.47	-	-	-	-	-
18-Jun-27	82.85	-	-	-	-	-
17-Sep-27	82.45	-	-	-	-	-
17-Dec-27	82.86	-	-	-	-	-
16-Jun-28	83.72	-	-	-	-	-
15-Dec-28	83.84	-	-	-	-	-
15-Jun-29	84.81	-	-	-	-	-
21-Dec-29	85.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	81.57	-	-	-	-	-
18-Jul-25	80.89	-	-	-	-	-
15-Aug-25	81.01	-	-	-	-	-
19-Sep-25	81.16	-	-	-	-	-
19-Dec-25	81.53	-	-	-	-	-
20-Mar-26	81.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	81.55	-	-	-	-	-

	Previous Close	2.75		16/06/25
	PROSEGUR Close	2.77		16/06/25

FUTURES PROSEGUR

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

	Previous Close	16.62		16/06/25
	PUIG Close	16.75		16/06/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.75	-	-	-	-	31
18-Jul-25	16.78	-	-	-	-	-
15-Aug-25	16.80	-	-	-	-	-
19-Sep-25	16.84	-	-	-	-	-
19-Dec-25	16.91	-	-	-	-	-
20-Mar-26	16.98	-	-	-	-	-
19-Jun-26	16.65	-	-	-	-	-
18-Sep-26	16.72	-	-	-	-	-
18-Dec-26	16.79	-	-	-	-	-
19-Mar-27	16.87	-	-	-	-	-
18-Jun-27	16.51	-	-	-	-	-
17-Sep-27	16.59	-	-	-	-	-
17-Dec-27	16.67	-	-	-	-	-
16-Jun-28	16.36	-	-	-	-	-
15-Dec-28	16.55	-	-	-	-	-
15-Jun-29	16.20	-	-	-	-	-
21-Dec-29	16.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.75	-	-	-	-	-
18-Jul-25	16.78	-	-	-	-	-
15-Aug-25	16.80	-	-	-	-	-
19-Sep-25	16.84	-	-	-	-	-
19-Dec-25	16.91	-	-	-	-	-
20-Mar-26	16.98	-	-	-	-	-

	Previous Close	17.73		16/06/25
	REDEIA Close	17.71		16/06/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.71	-	-	-	-	31
18-Jul-25	17.14	-	-	-	-	-
15-Aug-25	17.17	-	-	-	-	-
19-Sep-25	17.20	-	-	-	-	25
19-Dec-25	17.28	-	-	-	-	-
20-Mar-26	17.13	-	-	-	-	-
19-Jun-26	17.20	-	-	-	-	-
18-Sep-26	16.69	-	-	-	-	-
18-Dec-26	16.76	-	-	-	-	-
19-Mar-27	16.61	-	-	-	-	-
18-Jun-27	16.69	-	-	-	-	-
17-Sep-27	16.19	-	-	-	-	-
17-Dec-27	16.27	-	-	-	-	-
16-Jun-28	16.22	-	-	-	-	-
15-Dec-28	15.82	-	-	-	-	-
15-Jun-29	15.78	-	-	-	-	-
21-Dec-29	15.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.71	-	-	-	-	-
18-Jul-25	17.14	-	-	-	-	-
15-Aug-25	17.17	-	-	-	-	-
19-Sep-25	17.20	-	-	-	-	-
19-Dec-25	17.28	-	-	-	-	-
20-Mar-26	17.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.71	-	-	-	-	-

	Previous Close	12.26		16/06/25
	REPSOL Close	12.39		16/06/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.39	12.53	12.53	12.50	50	1,081
27-Jun-25	12.39	-	-	-	-	-
04-Jul-25	11.90	-	-	-	-	-
11-Jul-25	11.90	-	-	-	-	-
18-Jul-25	11.91	-	-	-	-	10,000
15-Aug-25	11.92	-	-	-	-	-
19-Sep-25	11.95	12.10	12.10	12.10	5	3,380
19-Dec-25	12.00	-	-	-	-	10,000
20-Mar-26	11.55	-	-	-	-	-
19-Jun-26	11.60	-	-	-	-	-
18-Sep-26	11.18	-	-	-	-	-
18-Dec-26	11.22	-	-	-	-	-
19-Mar-27	10.85	-	-	-	-	-
18-Jun-27	10.90	-	-	-	-	-
17-Sep-27	10.51	-	-	-	-	-
17-Dec-27	10.56	-	-	-	-	-
16-Jun-28	10.26	-	-	-	-	-
15-Dec-28	9.94	-	-	-	-	-
15-Jun-29	9.65	-	-	-	-	-
21-Dec-29	9.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.39	-	-	-	-	-
18-Jul-25	11.91	-	-	-	-	-
15-Aug-25	11.92	-	-	-	-	-
19-Sep-25	11.95	-	-	-	-	-
19-Dec-25	12.00	-	-	-	-	-
20-Mar-26	11.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.39	-	-	-	-	-

	Previous Close	3.53		16/06/25
	SACYR Close	3.57		16/06/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.57	-	-	-	-	-
18-Jul-25	3.53	-	-	-	-	-
15-Aug-25	3.53	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.56	-	-	-	-	-
20-Mar-26	3.51	-	-	-	-	-
19-Jun-26	3.52	-	-	-	-	-
18-Sep-26	3.45	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.43	-	-	-	-	-
17-Sep-27	3.36	-	-	-	-	-
17-Dec-27	3.38	-	-	-	-	-
16-Jun-28	3.35	-	-	-	-	-
15-Dec-28	3.30	-	-	-	-	-
15-Jun-29	3.27	-	-	-	-	-
21-Dec-29	3.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.57	-	-	-	-	-
18-Jul-25	3.53	-	-	-	-	-
15-Aug-25	3.53	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.56	-	-	-	-	-
20-Mar-26	3.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.57	-	-	-	-	-

	Previous Close	6.86		16/06/25
	SANTANDER Close	7.13		16/06/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.13	-	-	-	59,510	92,304
27-Jun-25	7.13	-	-	-	-	-
04-Jul-25	7.13	-	-	-	-	-
11-Jul-25	7.14	-	-	-	-	-
18-Jul-25	7.14	-	-	-	-	-
15-Aug-25	7.15	-	-	-	-	-
19-Sep-25	7.16	7.12	7.12	7.12	59,520	114,426
19-Dec-25	7.06	-	-	-	-	-
20-Mar-26	7.09	-	-	-	-	-
19-Jun-26	6.99	-	-	-	-	-
18-Sep-26	7.02	-	-	-	-	-
18-Dec-26	6.92	-	-	-	-	-
19-Mar-27	6.96	-	-	-	-	-
18-Jun-27	6.85	-	-	-	-	-
17-Sep-27	6.88	-	-	-	-	-
17-Dec-27	6.78	-	-	-	-	-
16-Jun-28	6.71	-	-	-	-	-
15-Dec-28	6.66	-	-	-	-	-
15-Jun-29	6.62	-	-	-	-	-
21-Dec-29	6.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.13	-	-	-	-	255,000
18-Jul-25	7.14	-	-	-	-	-
15-Aug-25	7.15	-	-	-	-	-
19-Sep-25	7.16	-	-	-	-	1,142,400
19-Dec-25	7.06	-	-	-	-	-
20-Mar-26	7.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.13	-	-	-	-	-

	Previous Close	8.86		16/06/25
	SOLARIA Close	9.05		16/06/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.05	-	-	-	-	-
18-Jul-25	9.07	-	-	-	-	-
15-Aug-25	9.08	-	-	-	-	-
19-Sep-25	9.10	-	-	-	-	-
19-Dec-25	9.14	-	-	-	-	-
20-Mar-26	9.18	-	-	-	-	-
19-Jun-26	9.22	-	-	-	-	-
18-Sep-26	9.25	-	-	-	-	-
18-Dec-26	9.29	-	-	-	-	-
19-Mar-27	9.34	-	-	-	-	-
18-Jun-27	9.38	-	-	-	-	-
17-Sep-27	9.42	-	-	-	-	-
17-Dec-27	9.47	-	-	-	-	-
16-Jun-28	9.57	-	-	-	-	-
15-Dec-28	9.67	-	-	-	-	-
15-Jun-29	9.79	-	-	-	-	-
21-Dec-29	9.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.05	-	-	-	-	-
18-Jul-25	9.07	-	-	-	-	-
15-Aug-25	9.08	-	-	-	-	-
19-Sep-25	9.10	-	-	-	-	-
19-Dec-25	9.14	-	-	-	-	-
20-Mar-26	9.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.05	-	-	-	-	-

	Previous Close	19.43		16/06/25
	TECNICAS REUNIDAS Close	19.65		16/06/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.65	-	-	-	-	-
18-Jul-25	19.68	-	-	-	-	-
15-Aug-25	19.71	-	-	-	-	-
19-Sep-25	19.75	-	-	-	-	-
19-Dec-25	19.84	-	-	-	-	-
20-Mar-26	19.85	-	-	-	-	-
19-Jun-26	19.92	-	-	-	-	-
18-Sep-26	19.89	-	-	-	-	-
18-Dec-26	19.97	-	-	-	-	-
19-Mar-27	19.89	-	-	-	-	-
18-Jun-27	19.98	-	-	-	-	-
17-Sep-27	19.89	-	-	-	-	-
17-Dec-27	19.98	-	-	-	-	-
16-Jun-28	20.01	-	-	-	-	-
15-Dec-28	20.03	-	-	-	-	-
15-Jun-29	20.07	-	-	-	-	-
21-Dec-29	20.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.65	-	-	-	-	-
18-Jul-25	19.68	-	-	-	-	-
15-Aug-25	19.71	-	-	-	-	-
19-Sep-25	19.75	-	-	-	-	-
19-Dec-25	19.84	-	-	-	-	-
20-Mar-26	19.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.65	-	-	-	-	-

	Previous Close	4.59		16/06/25
	TELEFONICA Close	4.73		16/06/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	4.58	-	-	-	-	1,466
27-Jun-25	4.58	-	-	-	-	-
04-Jul-25	4.59	-	-	-	-	-
11-Jul-25	4.59	-	-	-	-	-
18-Jul-25	4.59	-	-	-	-	-
15-Aug-25	4.60	-	-	-	-	4
19-Sep-25	4.61	-	-	-	-	-
19-Dec-25	4.48	-	-	-	-	30,000
20-Mar-26	4.50	-	-	-	-	-
19-Jun-26	4.38	-	-	-	-	-
18-Sep-26	4.40	-	-	-	-	-
18-Dec-26	4.28	-	-	-	-	-
19-Mar-27	4.30	-	-	-	-	-
18-Jun-27	4.19	-	-	-	-	-
17-Sep-27	4.21	-	-	-	-	-
17-Dec-27	4.11	-	-	-	-	-
16-Jun-28	4.03	-	-	-	-	-
15-Dec-28	3.95	-	-	-	-	-
15-Jun-29	3.87	-	-	-	-	-
21-Dec-29	3.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	4.58	-	-	-	-	-
18-Jul-25	4.59	-	-	-	-	-
15-Aug-25	4.60	-	-	-	-	-
19-Sep-25	4.61	-	-	-	-	-
19-Dec-25	4.48	-	-	-	-	-
20-Mar-26	4.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.73	-	-	-	-	-

	Previous Close	1.89		16/06/25
	UNICAJA Close	1.91		16/06/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.91	-	-	-	-	-
18-Jul-25	1.91	-	-	-	-	-
15-Aug-25	1.91	-	-	-	-	-
19-Sep-25	1.91	2.05	2.05	2.05	6	6
19-Dec-25	1.87	-	-	-	-	-
20-Mar-26	1.87	-	-	-	-	-
19-Jun-26	1.81	-	-	-	-	-
18-Sep-26	1.82	-	-	-	-	-
18-Dec-26	1.76	-	-	-	-	-
19-Mar-27	1.77	-	-	-	-	-
18-Jun-27	1.71	-	-	-	-	-
17-Sep-27	1.71	-	-	-	-	-
17-Dec-27	1.66	-	-	-	-	-
16-Jun-28	1.60	-	-	-	-	-
15-Dec-28	1.62	-	-	-	-	-
15-Jun-29	1.51	-	-	-	-	-
21-Dec-29	1.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.91	-	-	-	-	-
18-Jul-25	1.91	-	-	-	-	-
15-Aug-25	1.91	-	-	-	-	-
19-Sep-25	1.91	-	-	-	-	-
19-Dec-25	1.87	-	-	-	-	-
20-Mar-26	1.87	-	-	-	-	-

	Previous Close	96.90		16/06/25
	VIDRALA Close	98.70		16/06/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	98.72	-	-	-	-	-
18-Jul-25	98.44	-	-	-	-	-
15-Aug-25	98.59	-	-	-	-	-
19-Sep-25	98.78	-	-	-	-	-
19-Dec-25	99.23	-	-	-	-	-
20-Mar-26	98.56	-	-	-	-	-
19-Jun-26	98.95	-	-	-	-	-
18-Sep-26	98.95	-	-	-	-	-
18-Dec-26	99.38	-	-	-	-	-
19-Mar-27	98.63	-	-	-	-	-
18-Jun-27	99.08	-	-	-	-	-
17-Sep-27	99.11	-	-	-	-	-
17-Dec-27	99.61	-	-	-	-	-
16-Jun-28	99.43	-	-	-	-	-
15-Dec-28	100.07	-	-	-	-	-
15-Jun-29	100.00	-	-	-	-	-
21-Dec-29	100.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	98.72	-	-	-	-	-
18-Jul-25	98.44	-	-	-	-	-
15-Aug-25	98.59	-	-	-	-	-
19-Sep-25	98.78	-	-	-	-	-
19-Dec-25	99.23	-	-	-	-	-
20-Mar-26	98.56	-	-	-	-	-

	Previous Close	61.30		16/06/25
	VISCOFAN Close	60.40		16/06/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	60.41	-	-	-	-	-
18-Jul-25	60.50	-	-	-	-	-
15-Aug-25	60.60	-	-	-	-	-
19-Sep-25	60.71	-	-	-	-	-
19-Dec-25	59.37	-	-	-	-	-
20-Mar-26	59.63	-	-	-	-	-
19-Jun-26	59.14	-	-	-	-	-
18-Sep-26	59.39	-	-	-	-	-
18-Dec-26	59.65	-	-	-	-	-
19-Mar-27	58.18	-	-	-	-	-
18-Jun-27	57.70	-	-	-	-	-
17-Sep-27	57.98	-	-	-	-	-
17-Dec-27	58.27	-	-	-	-	-
16-Jun-28	56.29	-	-	-	-	-
15-Dec-28	56.92	-	-	-	-	-
15-Jun-29	54.99	-	-	-	-	-
21-Dec-29	53.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	60.41	-	-	-	-	-
18-Jul-25	60.50	-	-	-	-	-
15-Aug-25	60.60	-	-	-	-	-
19-Sep-25	60.71	-	-	-	-	-
19-Dec-25	59.37	-	-	-	-	-
20-Mar-26	59.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		16/06/25
	BBVA DIV Close	0.410		16/06/25

FUTURES BBVA DIV

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

	Previous Close	-		16/06/25
	BBVA DIV25 Close	-		16/06/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		16/06/25
	CAIXABANK DIV Close	0.286		16/06/25

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	-		16/06/25
	CAIXABANK DIV25 Close	-		16/06/25

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		16/06/25
	GAS NATURAL DIV Close	0.600		16/06/25

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	-		16/06/25
	GAS NATURAL DIV25 Close	-		16/06/25

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		16/06/25
	IBERDROLA DIV Close	0.231		16/06/25

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	-		16/06/25
	IBERDROLA DIV25 Close	-		16/06/25

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		16/06/25
	INDITEX DIV Close	0.840		16/06/25

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	-		16/06/25
	INDITEX DIV25 Close	-		16/06/25

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		16/06/25
	REPSOL DIV Close	0.475		16/06/25

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	0.9670	-	-	-	-	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	-		16/06/25
	REPSOL DIV25 Close	-		16/06/25

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	0.9670	-	-	-	-	-
17-Dec-27	0.8650	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		16/06/25
	SANTANDER DIV Close	0.110		16/06/25

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	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		16/06/25
	SANTANDER DIV25 Close	-		16/06/25

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	-	-	-	-	4,204
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		16/06/25
	TELEFONICA DIV Close	-		16/06/25

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	-		16/06/25
	TELEFONICA DIV25 Close	-		16/06/25

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	-		16/06/25
	MINI IBEX-35 Close	-		16/06/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7,400	6,692.00	-	-	-	57.38	1.00	-	13
Jun-25 7,600	6,492.00	-	-	-	56.25	1.00	-	2
Jun-25 7,700	6,392.00	-	-	-	55.69	1.00	-	25
Jun-25 7,800	6,292.00	-	-	-	55.13	1.00	-	11
Jun-25 7,900	6,192.00	-	-	-	54.56	1.00	-	1
Jun-25 9,000	5,093.00	-	-	-	48.37	1.00	-	3
Jun-25 9,400	4,693.00	-	-	-	46.12	1.00	-	1
Jun-25 10,200	3,893.00	-	-	-	41.62	1.00	-	1
Jun-25 10,600	3,493.00	-	-	-	39.37	1.00	-	1
Jun-25 11,000	3,093.00	-	-	-	37.11	1.00	-	12
Jun-25 11,100	2,993.00	-	-	-	36.55	1.00	-	1
Jun-25 11,200	2,893.00	-	-	-	35.99	1.00	-	11
Jun-25 11,300	2,793.00	-	-	-	35.43	1.00	-	3
Jun-25 11,400	2,693.00	-	-	-	34.86	1.00	-	6
Jun-25 11,500	2,593.00	-	-	-	34.30	1.00	-	39
Jun-25 11,700	2,393.00	-	-	-	33.17	1.00	-	7
Jun-25 11,800	2,293.00	-	-	-	32.61	1.00	-	5
Jun-25 11,900	2,193.00	-	-	-	32.05	1.00	-	4
Jun-25 12,000	2,093.00	-	-	-	31.49	1.00	-	16
Jun-25 12,100	1,993.00	-	-	-	30.92	1.00	-	5
Jun-25 12,200	1,893.00	-	-	-	30.36	1.00	-	10
Jun-25 12,300	1,793.00	-	-	-	29.80	1.00	-	7
Jun-25 12,400	1,693.00	1,708.00	1,708.00	1,708.00	29.23	1.00	1	13
Jun-25 12,500	1,593.00	-	-	-	28.67	1.00	-	16
Jun-25 12,600	1,493.00	-	-	-	28.11	1.00	-	8
Jun-25 12,650	1,444.00	-	-	-	27.83	1.00	-	1
Jun-25 12,700	1,394.00	-	-	-	27.55	1.00	-	74
Jun-25 12,750	1,344.00	-	-	-	27.26	1.00	-	100
Jun-25 12,800	1,294.00	-	-	-	26.98	1.00	-	10
Jun-25 12,850	1,244.00	-	-	-	26.70	1.00	-	6
Jun-25 12,900	1,194.00	-	-	-	26.42	1.00	-	13
Jun-25 13,000	1,094.00	-	-	-	25.86	1.00	-	48
Jun-25 13,050	1,044.00	-	-	-	25.58	1.00	-	3
Jun-25 13,100	994.00	-	-	-	25.29	1.00	-	7
Jun-25 13,200	894.00	-	-	-	24.73	0.99	-	5
Jun-25 13,250	845.00	-	-	-	24.45	0.99	-	9
Jun-25 13,300	795.00	-	-	-	24.17	0.99	-	15
Jun-25 13,400	696.00	-	-	-	23.61	0.98	-	66
Jun-25 13,500	599.00	-	-	-	23.04	0.96	-	57
Jun-25 13,550	551.00	-	-	-	22.76	0.95	-	3
Jun-25 13,600	503.00	-	-	-	22.48	0.94	-	81
Jun-25 13,650	456.00	-	-	-	22.20	0.92	-	102
Jun-25 13,700	411.00	370.00	370.00	370.00	21.92	0.89	2	31
Jun-25 13,750	366.00	-	-	-	21.64	0.86	-	1
Jun-25 13,800	323.00	-	-	-	21.35	0.83	-	23
Jun-25 13,850	282.00	-	-	-	21.07	0.79	-	3
Jun-25 13,875	262.00	-	-	-	20.93	0.76	-	16
Jun-25 13,900	243.00	-	-	-	20.79	0.74	-	8
Jun-25 13,925	224.00	200.00	200.00	170.00	20.65	0.71	3	-
Jun-25 13,950	206.00	210.00	210.00	162.00	20.51	0.69	6	3
Jun-25 13,975	189.00	140.00	140.00	140.00	20.37	0.66	2	2
Jun-25 14,000	172.00	145.00	145.00	103.00	20.23	0.63	40	86
Jun-25 14,050	141.00	91.00	91.00	91.00	19.95	0.56	1	11
Jun-25 14,075	127.00	-	-	-	19.81	0.53	-	3
Jun-25 14,100	114.00	80.00	80.00	70.00	19.68	0.50	11	14
Jun-25 14,125	101.00	70.00	70.00	70.00	19.62	0.46	1	4
Jun-25 14,150	90.00	62.00	62.00	48.00	19.56	0.43	4	8
Jun-25 14,175	80.00	-	-	-	19.50	0.39	-	2
Jun-25 14,200	70.00	57.00	59.00	38.00	19.44	0.36	7	34
Jun-25 14,225	61.00	35.00	35.00	26.00	19.38	0.33	4	3
Jun-25 14,250	53.00	40.00	40.00	17.00	19.32	0.30	7	8
Jun-25 14,275	46.00	21.00	21.00	18.00	19.26	0.27	2	1
Jun-25 14,300	40.00	18.00	18.00	18.00	19.20	0.24	1	49
Jun-25 14,325	34.00	14.00	14.00	14.00	19.14	0.21	1	2
Jun-25 14,350	29.00	12.00	12.00	10.00	19.08	0.19	2	14
Jun-25 14,375	24.00	-	-	-	19.01	0.16	-	1
Jun-25 14,400	20.00	11.00	11.00	11.00	18.95	0.14	1	35
Jun-25 14,450	14.00	-	-	-	18.83	0.11	-	14
Jun-25 14,500	9.00	7.00	7.00	7.00	18.71	0.08	1	64
Jun-25 14,550	6.00	-	-	-	18.59	0.05	-	61
Jun-25 14,600	4.00	-	-	-	18.47	0.04	-	27
Jun-25 14,650	2.00	-	-	-	18.35	0.02	-	19
Jun-25 14,700	1.00	4.00	4.00	4.00	18.22	0.01	4	9
Jun-25 14,750	1.00	3.00	3.00	3.00	18.10	0.01	1	25
Jun-25 14,800	-	-	-	-	17.98	0.01	-	31
Jun-25 14,850	-	-	-	-	17.86	-	-	15
Jun-25 14,900	-	-	-	-	17.74	-	-	63
Jun-25 14,950	-	-	-	-	17.61	-	-	1
Jun-25 15,000	-	-	-	-	17.49	-	-	16
Jun-25 15,100	-	-	-	-	17.25	-	-	10
Jun-25 15,200	-	-	-	-	17.01	-	-	7
Jun-25 w4 12,900	1,187.00	-	-	-	23.87	0.98	-	2
Jun-25 w4 13,100	991.00	-	-	-	22.76	0.97	-	2
Jun-25 w4 13,200	894.00	813.00	813.00	813.00	22.20	0.95	1	3
Jun-25 w4 13,250	846.00	-	-	-	21.92	0.95	-	1
Jun-25 w4 13,400	704.00	-	-	-	21.08	0.91	-	1
Jun-25 w4 14,100	161.00	-	-	-	17.22	0.49	-	1
Jun-25 w4 14,450	41.00	22.00	22.00	22.00	16.36	0.19	1	1
Jun-25 w4 14,500	32.00	-	-	-	16.24	0.16	-	2
Jun-25 w4 14,550	25.00	-	-	-	16.11	0.13	-	1
Jun-25 w4 14,700	10.00	-	-	-	15.74	0.06	-	2
Jul-25 w1 14,150	137.00	-	-	-	16.17	0.39	-	1
Jul-25 w1 14,200	117.00	-	-	-	16.04	0.35	-	1
Jul-25 w1 14,250	100.00	-	-	-	15.92	0.32	-	2
Jul-25 w1 14,400	58.00	-	-	-	15.54	0.21	-	1
Jul-25 w1 14,450	48.00	29.00	29.00	29.00	15.42	0.18	1	1
Jul-25 w1 14,500	39.00	24.00	24.00	24.00	15.29	0.16	2	2
Jul-25 11,700	2,315.00	-	-	-	28.27	0.98	-	1
Jul-25 12,950	1,109.00	-	-	-	21.82	0.89	-	1
Jul-25 13,000	1,063.00	-	-	-	21.56	0.88	-	16
Jul-25 13,100	973.00	-	-	-	21.04	0.86	-	1
Jul-25 13,200	884.00	-	-	-	20.53	0.84	-	2
Jul-25 13,300	797.00	-	-	-	20.01	0.82	-	1
Jul-25 13,500	631.00	570.00	570.00	570.00	18.98	0.75	1	11
Jul-25 13,600	552.00	-	-	-	18.46	0.71	-	1
Jul-25 13,700	477.00	-	-	-	17.95	0.67	-	4
Jul-25 13,800	406.00	390.00	390.00	390.00	17.43	0.62	1	9
Jul-25 13,850	373.00	-	-	-	17.17	0.60	-	1
Jul-25 13,900	340.00	293.00	293.00	293.00	16.91	0.57	1	14
Jul-25 14,000	279.00	282.00	282.00	225.00	16.40	0.52	4	22
Jul-25 14,050	253.00	250.00	250.00	233.00	16.25	0.49	2	4
Jul-25 14,100	228.00	235.00	235.00	170.00	16.13	0.46	6	19
Jul-25 14,150	205.00	-	-	-	16.02	0.43	-	12
Jul-25 14,200	183.00	160.00	160.00	160.00	15.91	0.40	4	37
Jul-25 14,250	163.00	-	-	-	15.79	0.37	-	1
Jul-25 14,300	145.00	115.00	115.00	115.00	15.68	0.34	3	6
Jul-25 14,400	112.00	85.00	85.00	85.00	15.46	0.28	3	9
Jul-25 14,450	97.00	-	-	-	15.34	0.26	-	1
Jul-25 14,500	84.00	-	-	-	15.23	0.23	-	13
Jul-25 14,600	62.00	41.00	41.00	41.00	15.00	0.19	50	64
Jul-25 14,650	53.00	-	-	-	14.89	0.16	-	1
Jul-25 14,700	45.00	-	-	-	14.78	0.14	-	16
Jul-25 14,750	37.00	-	-	-	14.66	0.12	-	4
Jul-25 14,800	31.00	-	-	-	14.55	0.11	-	26
Jul-25 14,900	21.00	-	-	-	14.33	0.08	-	5
Jul-25 15,000	13.00	11.00	11.00	11.00	14.10	0.05	1	8
Jul-25 15,050	11.00	-	-	-	13.99	0.05	-	1
Jul-25 15,100	8.00	-	-	-	13.87	0.04	-	5
Jul-25 15,150	7.00	-	-	-	13.76	0.03	-	5
Jul-25 15,800	-	-	-	-	12.29	-	-	1
Aug-25 13,000	1,141.00	-	-	-	21.11	0.82	-	2
Aug-25 13,500	730.00	-	-	-	18.74	0.70	-	6
Aug-25 14,000	384.00	335.00	335.00	335.00	16.36	0.52	1	12
Aug-25 14,200	281.00	-	-	-	15.82	0.43	-	2
Aug-25 14,300	237.00	194.00	194.00	194.00	15.58	0.39	1	2
Aug-25 14,500	162.00	-	-	-	15.09	0.30	-	5
Aug-25 14,650	117.00	92.00	92.00	92.00	14.73	0.24	50	50
Aug-25 14,800	82.00	-	-	-	14.37	0.19	-	10
Aug-25 14,900	63.00	-	-	-	14.12	0.15	-	30
Aug-25 15,000	47.00	-	-	-	13.88	0.12	-	30
Sep-25 7,000	7,002.00	-	-	-	45.80	0.99	-	1
Sep-25 8,000	6,009.00	-	-	-	41.55	0.99	-	7
Sep-25 9,000	5,019.00	-	-	-	37.30	0.99	-	1
Sep-25 9,300	4,722.00	-	-	-	36.03	0.98	-	1
Sep-25 9,400	4,624.00	-	-	-	35.60	0.98	-	2
Sep-25 9,600	4,427.00	-	-	-	34.75	0.98	-	1
Sep-25 10,000	4,033.00	-	-	-	33.05	0.98	-	1
Sep-25 10,500	3,544.00	-	-	-	30.92	0.97	-	1
Sep-25 10,800	3,253.00	-	-	-	29.65	0.96	-	2
Sep-25 11,000	3,059.00	-	-	-	28.80	0.95	-	3
Sep-25 11,100	2,963.00	2,956.00	2,956.00	2,956.00	28.37	0.95	1	2
Sep-25 11,300	2,771.00	-	-	-	27.52	0.94	-	32
Sep-25 11,500	2,580.00	-	-	-	26.67	0.93	-	1
Sep-25 11,800	2,297.00	-	-	-	25.40	0.91	-	3
Sep-25 11,900	2,203.00	-	-	-	24.97	0.91	-	1
Sep-25 12,000	2,110.00	-	-	-	24.55	0.90	-	26
Sep-25 12,200	1,926.00	-	-	-	23.70	0.88	-	5
Sep-25 12,300	1,834.00	-	-	-	23.27	0.87	-	1
Sep-25 12,400	1,744.00	-	-	-	22.85	0.86	-	2
Sep-25 12,500	1,654.00	-	-	-	22.42	0.85	-	5
Sep-25 12,600	1,565.00	-	-	-	22.00	0.84	-	5
Sep-25 12,700	1,477.00	-	-	-	21.57	0.83	-	1
Sep-25 12,800	1,390.00	-	-	-	21.15	0.81	-	4
Sep-25 12,900	1,304.00	-	-	-	20.72	0.80	-	2
Sep-25 13,000	1,220.00	1,234.00	1,234.00	1,234.00	20.30	0.78	1	17
Sep-25 13,200	1,055.00	-	-	-	19.45	0.74	-	3
Sep-25 13,400	897.00	-	-	-	18.60	0.70	-	4
Sep-25 13,500	821.00	-	-	-	18.17	0.68	-	8
Sep-25 13,600	747.00	-	-	-	17.75	0.65	-	57
Sep-25 13,700	675.00	-	-	-	17.32	0.62	-	7
Sep-25 13,800	606.00	-	-	-	16.90	0.59	-	6
Sep-25 13,900	540.00	-	-	-	16.47	0.56	-	6
Sep-25 14,000	477.00	-	-	-	16.05	0.53	-	19
Sep-25 14,100	422.00	-	-	-	15.78	0.49	-	4
Sep-25 14,200	372.00	-	-	-	15.60	0.46	-	37
Sep-25 14,300	327.00	-	-	-	15.43	0.42	-	6
Sep-25 14,400	285.00	-	-	-	15.25	0.39	-	20
Sep-25 14,500	246.00	-	-	-	15.08	0.35	-	3
Sep-25 14,600	211.00	186.00	186.00	182.00	14.90	0.32	2	10
Sep-25 14,800	151.00	-	-	-	14.55	0.25	-	35
Sep-25 14,900	126.00	-	-	-	14.37	0.22	-	2
Sep-25 15,000	104.00	83.00	83.00	83.00	14.20	0.19	50	50
Sep-25 15,200	68.00	-	-	-	13.85	0.14	-	10
Sep-25 15,300	54.00	-	-	-	13.67	0.12	-	10
Sep-25 15,400	43.00	-	-	-	13.49	0.10	-	10
Sep-25 15,500	33.00	-	-	-	13.32	0.08	-	5
Dec-25 6,600	7,294.00	-	-	-	40.62	0.99	-	3
Dec-25 7,300	6,605.00	-	-	-	38.33	0.98	-	39
Dec-25 7,400	6,507.00	-	-	-	38.00	0.98	-	35
Dec-25 7,500	6,409.00	-	-	-	37.67	0.98	-	36
Dec-25 7,600	6,311.00	-	-	-	37.35	0.98	-	31
Dec-25 8,400	5,528.00	-	-	-	34.73	0.98	-	1
Dec-25 8,600	5,333.00	-	-	-	34.08	0.97	-	5,000
Dec-25 9,000	4,945.00	-	-	-	32.77	0.97	-	400
Dec-25 9,400	4,558.00	-	-	-	31.46	0.96	-	1
Dec-25 9,500	4,462.00	-	-	-	31.13	0.96	-	20
Dec-25 9,600	4,366.00	-	-	-	30.80	0.95	-	20
Dec-25 9,800	4,175.00	-	-	-	30.15	0.95	-	1
Dec-25 10,000	3,984.00	-	-	-	29.50	0.94	-	1
Dec-25 10,100	3,889.00	-	-	-	29.17	0.94	-	1
Dec-25 10,200	3,794.00	-	-	-	28.84	0.94	-	2
Dec-25 10,400	3,605.00	-	-	-	28.19	0.93	-	1
Dec-25 10,600	3,417.00	-	-	-	27.53	0.92	-	18,000
Dec-25 10,800	3,231.00	-	-	-	26.88	0.91	-	32
Dec-25 11,000	3,046.00	-	-	-	26.23	0.90	-	10,003
Dec-25 11,100	2,954.00	-	-	-	25.90	0.90	-	1,500
Dec-25 11,200	2,862.00	-	-	-	25.57	0.89	-	1,000
Dec-25 11,300	2,771.00	-	-	-	25.24	0.89	-	6,001
Dec-25 11,400	2,680.00	-	-	-	24.92	0.88	-	15,002
Dec-25 11,500	2,590.00	-	-	-	24.59	0.87	-	1,506
Dec-25 11,600	2,500.00	-	-	-	24.26	0.87	-	11,001
Dec-25 11,700	2,411.00	-	-	-	23.94	0.86	-	3
Dec-25 11,800	2,323.00	-	-	-	23.61	0.85	-	3,001
Dec-25 11,900	2,235.00	-	-	-	23.28	0.84	-	5,022
Dec-25 12,000	2,147.00	-	-	-	22.95	0.83	-	23
Dec-25 12,300	1,890.00	-	-	-	21.97	0.80	-	5
Dec-25 12,400	1,806.00	-	-	-	21.65	0.79	-	14
Dec-25 12,600	1,640.00	-	-	-	20.99	0.77	-	1
Dec-25 12,800	1,479.00	-	-	-	20.34	0.74	-	3
Dec-25 12,900	1,400.00	-	-	-	20.01	0.73	-	9
Dec-25 13,000	1,322.00	-	-	-	19.68	0.71	-	22
Dec-25 13,100	1,246.00	-	-	-	19.36	0.69	-	4
Dec-25 13,200	1,171.00	-	-	-	19.03	0.68	-	2
Dec-25 13,300	1,097.00	-	-	-	18.70	0.66	-	21
Dec-25 13,400	1,025.00	-	-	-	18.38	0.64	-	8
Dec-25 13,500	955.00	-	-	-	18.05	0.62	-	10
Dec-25 13,600	886.00	-	-	-	17.72	0.60	-	9
Dec-25 13,700	820.00	-	-	-	17.39	0.58	-	1
Dec-25 13,800	755.00	-	-	-	17.07	0.56	-	1
Dec-25 14,000	635.00	-	-	-	16.48	0.51	-	9
Dec-25 14,100	584.00	-	-	-	16.33	0.49	-	7
Dec-25 14,200	535.00	-	-	-	16.17	0.46	-	1
Dec-25 14,300	488.00	-	-	-	16.02	0.44	-	2
Dec-25 14,400	445.00	-	-	-	15.87	0.41	-	3
Dec-25 14,500	403.00	-	-	-	15.72	0.39	-	10
Dec-25 14,600	364.00	-	-	-	15.56	0.36	-	20
Dec-25 14,700	328.00	-	-	-	15.41	0.34	-	5
Dec-25 14,800	293.00	-	-	-	15.26	0.31	-	45
Dec-25 14,900	262.00	229.00	229.00	229.00	15.11	0.29	1	4
Dec-25 15,000	232.00	-	-	-	14.95	0.27	-	6
Dec-25 15,100	205.00	185.00	185.00	181.00	14.80	0.24	2	2
Dec-25 15,200	180.00	162.00	162.00	160.00	14.65	0.22	2	5
Dec-25 15,300	157.00	-	-	-	14.49	0.20	-	1
Dec-25 15,400	137.00	-	-	-	14.34	0.18	-	1
Dec-25 15,500	118.00	-	-	-	14.19	0.16	-	3,002
Dec-25 15,600	101.00	-	-	-	14.04	0.15	-	1
Dec-25 15,700	86.00	-	-	-	13.88	0.13	-	20
Dec-25 16,000	51.00	-	-	-	13.42	0.09	-	1
Mar-26 9,000	4,945.00	-	-	-	30.29	0.95	-	5
Mar-26 10,100	3,913.00	-	-	-	27.19	0.92	-	1
Mar-26 10,500	3,545.00	-	-	-	26.07	0.90	-	1
Mar-26 10,700	3,363.00	-	-	-	25.50	0.89	-	1
Mar-26 11,200	2,916.00	-	-	-	24.09	0.86	-	4
Mar-26 12,800	1,583.00	-	-	-	19.58	0.71	-	1
Mar-26 12,900	1,507.00	-	-	-	19.30	0.70	-	1
Mar-26 13,000	1,432.00	-	-	-	19.02	0.68	-	2
Mar-26 13,600	1,009.00	-	-	-	17.33	0.59	-	2
Mar-26 13,700	944.00	-	-	-	17.05	0.57	-	1
Mar-26 14,000	762.00	-	-	-	16.27	0.51	-	1
Mar-26 14,400	567.00	-	-	-	15.70	0.43	-	1
Mar-26 14,500	524.00	-	-	-	15.56	0.41	-	1
Mar-26 14,700	443.00	-	-	-	15.28	0.37	-	21
Mar-26 14,800	406.00	-	-	-	15.14	0.35	-	2
Mar-26 15,600	177.00	-	-	-	14.01	0.20	-	20
Jun-26 11,400	2,664.00	-	-	-	22.65	0.81	-	32
Jun-26 14,900	393.00	-	-	-	14.65	0.32	-	2
Sep-26 12,200	2,031.00	-	-	-	20.10	0.72	-	32
Dec-26 8,300	5,329.00	-	-	-	28.82	0.92	-	655
Dec-26 8,600	5,058.00	-	-	-	28.16	0.91	-	1,250
Dec-26 10,500	3,405.00	-	-	-	23.98	0.83	-	30
Dec-26 12,200	2,066.00	-	-	-	20.24	0.70	-	32
Dec-26 13,000	1,507.00	-	-	-	18.48	0.61	-	1
Dec-26 14,100	871.00	-	-	-	16.37	0.46	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6,600	-	-	-	-	61.88	-	-	1
Jun-25 7,000	-	-	-	-	59.63	-	-	501
Jun-25 7,700	-	-	-	-	55.69	-	-	3
Jun-25 8,000	-	-	-	-	54.00	-	-	2
Jun-25 8,100	-	-	-	-	53.44	-	-	3
Jun-25 8,400	-	-	-	-	51.75	-	-	1
Jun-25 8,500	-	-	-	-	51.19	-	-	1
Jun-25 9,000	-	-	-	-	48.37	-	-	6
Jun-25 9,100	-	-	-	-	47.81	-	-	32
Jun-25 9,200	-	-	-	-	47.25	-	-	17
Jun-25 9,300	-	-	-	-	46.68	-	-	9
Jun-25 9,400	-	-	-	-	46.12	-	-	15
Jun-25 9,500	-	-	-	-	45.56	-	-	6
Jun-25 9,600	-	-	-	-	45.00	-	-	7
Jun-25 9,700	-	-	-	-	44.43	-	-	3
Jun-25 9,800	-	-	-	-	43.87	-	-	8
Jun-25 9,900	-	-	-	-	43.31	-	-	25
Jun-25 10,000	-	-	-	-	42.74	-	-	525
Jun-25 10,100	-	-	-	-	42.18	-	-	25
Jun-25 10,200	-	-	-	-	41.62	-	-	17
Jun-25 10,300	-	-	-	-	41.06	-	-	16
Jun-25 10,400	-	-	-	-	40.49	-	-	19
Jun-25 10,500	-	-	-	-	39.93	-	-	17
Jun-25 10,600	-	-	-	-	39.37	-	-	22
Jun-25 10,700	-	-	-	-	38.80	-	-	11
Jun-25 10,800	-	-	-	-	38.24	-	-	12
Jun-25 10,900	-	-	-	-	37.68	-	-	20
Jun-25 11,000	-	-	-	-	37.11	-	-	50
Jun-25 11,100	-	-	-	-	36.55	-	-	7
Jun-25 11,200	-	-	-	-	35.99	-	-	14
Jun-25 11,300	-	-	-	-	35.43	-	-	12
Jun-25 11,400	-	-	-	-	34.86	-	-	5
Jun-25 11,500	-	-	-	-	34.30	-	-	71
Jun-25 11,600	-	-	-	-	33.74	-	-	10
Jun-25 11,650	-	-	-	-	33.46	-	-	3
Jun-25 11,700	-	-	-	-	33.17	-	-	254
Jun-25 11,750	-	-	-	-	32.89	-	-	70
Jun-25 11,800	-	-	-	-	32.61	-	-	2,004
Jun-25 11,900	-	-	-	-	32.05	-	-	281
Jun-25 12,000	-	-	-	-	31.49	-	-	26
Jun-25 12,050	-	-	-	-	31.20	-	-	1
Jun-25 12,100	-	-	-	-	30.92	-	-	102
Jun-25 12,150	-	-	-	-	30.64	-	-	2
Jun-25 12,200	-	-	-	-	30.36	-	-	61
Jun-25 12,300	-	-	-	-	29.80	-	-	60
Jun-25 12,350	-	-	-	-	29.52	-	-	1
Jun-25 12,400	-	-	-	-	29.23	-	-	6
Jun-25 12,500	-	-	-	-	28.67	-	-	29
Jun-25 12,550	-	-	-	-	28.39	-	-	6
Jun-25 12,600	-	-	-	-	28.11	-	-	15
Jun-25 12,650	-	-	-	-	27.83	-	-	3
Jun-25 12,700	-	-	-	-	27.55	-	-	7
Jun-25 12,750	-	-	-	-	27.26	-	-	7
Jun-25 12,800	-	-	-	-	26.98	-	-	25
Jun-25 12,850	-	-	-	-	26.70	-	-	2
Jun-25 12,900	-	-	-	-	26.42	-	-	202
Jun-25 12,950	-	-	-	-	26.14	-	-	18
Jun-25 13,000	-	-	-	-	25.86	-	-	297
Jun-25 13,050	-	-	-	-	25.58	-	-	3
Jun-25 13,100	-	-	-	-	25.29	-	-	26
Jun-25 13,150	-	-	-	-	25.01	-	-	1
Jun-25 13,200	1.00	-	-	-	24.73	-0.01	-	5
Jun-25 13,250	1.00	2.00	2.00	2.00	24.45	-0.01	1	2
Jun-25 13,300	1.00	-	-	-	24.17	-0.01	-	33
Jun-25 13,350	2.00	-	-	-	23.89	-0.02	-	8
Jun-25 13,400	3.00	-	-	-	23.61	-0.02	-	29
Jun-25 13,450	4.00	-	-	-	23.32	-0.03	-	3
Jun-25 13,500	5.00	16.00	16.00	16.00	23.04	-0.04	2	71
Jun-25 13,525	6.00	20.00	20.00	20.00	22.90	-0.04	1	1
Jun-25 13,550	7.00	-	-	-	22.76	-0.05	-	1
Jun-25 13,600	9.00	28.00	28.00	28.00	22.48	-0.06	1	18
Jun-25 13,650	13.00	31.00	31.00	31.00	22.20	-0.08	1	8
Jun-25 13,700	17.00	23.00	31.00	23.00	21.92	-0.11	2	19
Jun-25 13,750	23.00	-	-	-	21.64	-0.14	-	13
Jun-25 13,800	30.00	32.00	60.00	32.00	21.35	-0.17	7	18
Jun-25 13,825	34.00	50.00	50.00	50.00	21.21	-0.19	2	2
Jun-25 13,850	38.00	58.00	60.00	58.00	21.07	-0.21	2	6
Jun-25 13,875	43.00	65.00	65.00	65.00	20.93	-0.24	2	3
Jun-25 13,900	49.00	68.00	149.00	68.00	20.79	-0.26	10	19
Jun-25 13,925	55.00	-	-	-	20.65	-0.29	-	1
Jun-25 13,950	62.00	62.00	99.00	62.00	20.51	-0.31	10	10
Jun-25 13,975	70.00	75.00	80.00	75.00	20.37	-0.34	6	6
Jun-25 14,000	78.00	78.00	122.00	78.00	20.23	-0.37	12	364
Jun-25 14,025	87.00	86.00	86.00	86.00	20.09	-0.40	1	2
Jun-25 14,050	97.00	89.00	137.00	89.00	19.95	-0.44	10	15
Jun-25 14,100	120.00	110.00	160.00	107.00	19.68	-0.50	14	142
Jun-25 14,125	133.00	-	-	-	19.62	-0.54	-	6
Jun-25 14,150	146.00	130.00	130.00	130.00	19.56	-0.57	4	10
Jun-25 14,175	161.00	135.00	181.00	135.00	19.50	-0.61	2	1
Jun-25 14,200	176.00	186.00	243.00	174.00	19.44	-0.64	13	64
Jun-25 14,250	210.00	269.00	279.00	269.00	19.32	-0.70	2	9
Jun-25 14,300	246.00	246.00	246.00	246.00	19.20	-0.76	1	111
Jun-25 14,350	285.00	-	-	-	19.08	-0.81	-	3
Jun-25 14,400	327.00	-	-	-	18.95	-0.86	-	1
Jun-25 14,450	370.00	-	-	-	18.83	-0.89	-	5
Jun-25 14,500	416.00	-	-	-	18.71	-0.92	-	3
Jun-25 15,000	906.00	-	-	-	17.49	-1.00	-	28
Jun-25 w4 13,100	7.00	-	-	-	22.76	-0.03	-	1
Jun-25 w4 13,200	10.00	-	-	-	22.20	-0.05	-	2
Jun-25 w4 13,450	24.00	-	-	-	20.80	-0.10	-	1
Jun-25 w4 13,600	40.00	-	-	-	19.96	-0.15	-	1
Jun-25 w4 13,750	64.00	80.00	80.00	80.00	19.13	-0.23	1	3
Jun-25 w4 13,800	75.00	-	-	-	18.85	-0.26	-	1
Jun-25 w4 13,850	87.00	95.00	95.00	95.00	18.57	-0.30	1	3
Jun-25 w4 13,900	101.00	140.00	140.00	140.00	18.29	-0.33	8	8
Jun-25 w4 13,950	117.00	-	-	-	18.01	-0.37	-	2
Jun-25 w4 14,000	135.00	167.00	171.00	167.00	17.73	-0.42	2	3
Jun-25 w4 14,100	177.00	-	-	-	17.22	-0.51	-	1
Jun-25 w4 14,200	232.00	-	-	-	16.97	-0.60	-	2
Jul-25 w1 13,300	41.00	-	-	-	20.44	-0.13	-	1
Jul-25 w1 13,450	59.00	-	-	-	19.60	-0.17	-	2
Jul-25 w1 13,500	66.00	-	-	-	19.33	-0.19	-	1
Jul-25 w1 13,600	84.00	-	-	-	18.77	-0.24	-	2
Jul-25 w1 13,700	106.00	116.00	116.00	116.00	18.21	-0.29	1	1
Jul-25 w1 13,750	119.00	-	-	-	17.93	-0.32	-	2
Jul-25 w1 13,800	133.00	147.00	147.00	147.00	17.65	-0.35	1	1
Jul-25 w1 13,850	149.00	-	-	-	17.38	-0.38	-	2
Jul-25 w1 13,950	185.00	-	-	-	16.82	-0.45	-	1
Jul-25 w1 14,000	206.00	-	-	-	16.54	-0.49	-	1
Jul-25 11,700	7.00	-	-	-	28.97	-0.02	-	1
Jul-25 11,800	9.00	7.00	7.00	7.00	28.45	-0.02	1	1
Jul-25 12,000	12.00	-	-	-	27.42	-0.03	-	7
Jul-25 12,100	14.00	17.00	17.00	17.00	26.90	-0.03	20	22
Jul-25 12,200	16.00	16.00	29.00	16.00	26.39	-0.04	42	181
Jul-25 12,250	17.00	30.00	30.00	30.00	26.13	-0.04	1	1
Jul-25 12,300	19.00	30.00	30.00	30.00	25.87	-0.04	3	3
Jul-25 12,400	22.00	-	-	-	25.36	-0.05	-	2
Jul-25 12,550	28.00	-	-	-	24.58	-0.06	-	1
Jul-25 12,600	30.00	-	-	-	24.32	-0.07	-	5
Jul-25 12,650	33.00	-	-	-	24.07	-0.07	-	1
Jul-25 12,700	36.00	-	-	-	23.81	-0.08	-	1
Jul-25 12,750	39.00	-	-	-	23.55	-0.08	-	1
Jul-25 12,800	42.00	-	-	-	23.29	-0.09	-	3
Jul-25 12,850	45.00	-	-	-	23.03	-0.10	-	1
Jul-25 12,900	49.00	-	-	-	22.78	-0.11	-	6
Jul-25 13,000	58.00	-	-	-	22.26	-0.12	-	56
Jul-25 13,050	63.00	-	-	-	22.00	-0.13	-	2
Jul-25 13,100	68.00	-	-	-	21.74	-0.14	-	11
Jul-25 13,150	73.00	-	-	-	21.48	-0.15	-	3
Jul-25 13,200	80.00	-	-	-	21.23	-0.16	-	1
Jul-25 13,250	86.00	-	-	-	20.97	-0.18	-	5
Jul-25 13,300	93.00	87.00	99.00	87.00	20.71	-0.19	4	11
Jul-25 13,350	101.00	-	-	-	20.45	-0.20	-	8
Jul-25 13,400	109.00	-	-	-	20.19	-0.22	-	5
Jul-25 13,450	118.00	130.00	130.00	130.00	19.94	-0.24	1	2
Jul-25 13,500	128.00	-	-	-	19.68	-0.25	-	13
Jul-25 13,550	139.00	-	-	-	19.42	-0.27	-	3
Jul-25 13,600	150.00	162.00	162.00	162.00	19.16	-0.29	1	10
Jul-25 13,700	176.00	177.00	177.00	177.00	18.65	-0.33	1	14
Jul-25 13,800	205.00	225.00	225.00	225.00	18.13	-0.38	1	10
Jul-25 13,850	221.00	-	-	-	17.87	-0.40	-	1
Jul-25 13,900	239.00	-	-	-	17.61	-0.43	-	4
Jul-25 13,950	258.00	-	-	-	17.36	-0.45	-	1
Jul-25 14,000	278.00	-	-	-	17.10	-0.48	-	21
Jul-25 14,050	301.00	289.00	289.00	289.00	16.95	-0.51	1	1
Jul-25 14,100	326.00	-	-	-	16.83	-0.54	-	6
Jul-25 14,150	353.00	339.00	339.00	339.00	16.72	-0.57	1	3
Jul-25 14,200	381.00	-	-	-	16.61	-0.59	-	5
Jul-25 14,250	411.00	-	-	-	16.49	-0.62	-	4
Jul-25 14,300	442.00	430.00	430.00	430.00	16.38	-0.65	5	5
Jul-25 14,350	474.00	-	-	-	16.27	-0.68	-	3
Jul-25 14,400	508.00	-	-	-	16.16	-0.70	-	2
Jul-25 14,500	580.00	-	-	-	15.93	-0.76	-	2
Aug-25 12,800	90.00	-	-	-	21.47	-0.14	-	13
Aug-25 12,900	101.00	-	-	-	21.00	-0.15	-	1
Aug-25 13,000	112.00	-	-	-	20.52	-0.17	-	2
Aug-25 13,100	126.00	-	-	-	20.05	-0.19	-	1
Aug-25 13,250	148.00	-	-	-	19.33	-0.22	-	1
Aug-25 13,300	157.00	-	-	-	19.10	-0.24	-	3
Aug-25 13,350	166.00	-	-	-	18.86	-0.25	-	2
Aug-25 13,400	176.00	-	-	-	18.62	-0.26	-	2
Aug-25 13,500	197.00	-	-	-	18.15	-0.29	-	6
Aug-25 13,800	277.00	-	-	-	16.72	-0.39	-	1
Aug-25 14,000	347.00	340.00	384.00	340.00	15.77	-0.48	2	13
Aug-25 14,500	626.00	-	-	-	14.50	-0.70	-	9
Sep-25 6,400	-	-	-	-	47.54	-	-	1
Sep-25 6,600	1.00	-	-	-	46.69	-	-	2
Sep-25 6,900	1.00	-	-	-	45.42	-	-	1
Sep-25 8,000	2.00	-	-	-	40.74	-	-	1
Sep-25 8,400	4.00	-	-	-	39.04	-	-	1
Sep-25 8,500	4.00	-	-	-	38.62	-	-	10
Sep-25 8,600	4.00	-	-	-	38.19	-	-	2
Sep-25 8,700	5.00	-	-	-	37.77	-0.01	-	7
Sep-25 8,800	5.00	-	-	-	37.34	-0.01	-	7
Sep-25 8,900	6.00	-	-	-	36.92	-0.01	-	12
Sep-25 9,000	6.00	-	-	-	36.49	-0.01	-	13
Sep-25 9,100	7.00	-	-	-	36.07	-0.01	-	5
Sep-25 9,200	7.00	-	-	-	35.64	-0.01	-	5
Sep-25 9,300	8.00	-	-	-	35.22	-0.01	-	2
Sep-25 9,400	9.00	-	-	-	34.79	-0.01	-	3
Sep-25 9,500	10.00	-	-	-	34.37	-0.01	-	5
Sep-25 9,700	11.00	-	-	-	33.52	-0.01	-	5
Sep-25 9,800	12.00	-	-	-	33.09	-0.01	-	5
Sep-25 9,900	13.00	-	-	-	32.67	-0.02	-	27
Sep-25 10,000	14.00	-	-	-	32.24	-0.02	-	7
Sep-25 10,100	16.00	-	-	-	31.81	-0.02	-	7
Sep-25 10,200	17.00	-	-	-	31.39	-0.02	-	6
Sep-25 10,300	19.00	-	-	-	30.96	-0.02	-	11
Sep-25 10,400	20.00	-	-	-	30.54	-0.02	-	18
Sep-25 10,500	22.00	-	-	-	30.11	-0.03	-	7
Sep-25 10,600	24.00	-	-	-	29.69	-0.03	-	11
Sep-25 10,700	26.00	-	-	-	29.26	-0.03	-	16
Sep-25 10,800	28.00	-	-	-	28.84	-0.03	-	5
Sep-25 10,900	30.00	-	-	-	28.41	-0.04	-	10
Sep-25 11,000	33.00	-	-	-	27.99	-0.04	-	101
Sep-25 11,100	35.00	-	-	-	27.56	-0.04	-	100
Sep-25 11,200	38.00	-	-	-	27.14	-0.05	-	10
Sep-25 11,300	42.00	-	-	-	26.71	-0.05	-	3
Sep-25 11,500	49.00	-	-	-	25.86	-0.06	-	2
Sep-25 11,600	53.00	-	-	-	25.44	-0.06	-	2
Sep-25 11,700	58.00	-	-	-	25.01	-0.07	-	4
Sep-25 11,900	68.00	-	-	-	24.16	-0.08	-	22
Sep-25 12,000	74.00	-	-	-	23.74	-0.09	-	62
Sep-25 12,100	80.00	-	-	-	23.31	-0.10	-	1
Sep-25 12,200	87.00	-	-	-	22.89	-0.10	-	6
Sep-25 12,300	95.00	-	-	-	22.46	-0.11	-	7
Sep-25 12,400	103.00	-	-	-	22.04	-0.12	-	8
Sep-25 12,500	112.00	-	-	-	21.61	-0.13	-	7
Sep-25 12,600	122.00	-	-	-	21.19	-0.15	-	2
Sep-25 12,700	132.00	138.00	138.00	138.00	20.76	-0.16	100	102
Sep-25 12,800	144.00	-	-	-	20.34	-0.17	-	7
Sep-25 12,900	157.00	-	-	-	19.91	-0.19	-	4
Sep-25 13,000	171.00	-	-	-	19.49	-0.21	-	25
Sep-25 13,100	187.00	-	-	-	19.06	-0.22	-	1
Sep-25 13,200	204.00	-	-	-	18.64	-0.24	-	7
Sep-25 13,300	223.00	-	-	-	18.21	-0.27	-	2
Sep-25 13,400	243.00	-	-	-	17.79	-0.29	-	2
Sep-25 13,500	266.00	-	-	-	17.36	-0.31	-	5
Sep-25 13,600	291.00	-	-	-	16.94	-0.34	-	6
Sep-25 13,700	318.00	-	-	-	16.51	-0.37	-	2
Sep-25 13,800	348.00	-	-	-	16.09	-0.40	-	2
Sep-25 13,900	381.00	-	-	-	15.66	-0.43	-	1
Sep-25 14,000	417.00	-	-	-	15.24	-0.47	-	80
Sep-25 14,200	512.00	-	-	-	14.79	-0.54	-	6
Sep-25 14,300	566.00	-	-	-	14.62	-0.58	-	2
Sep-25 14,400	624.00	-	-	-	14.44	-0.62	-	3
Sep-25 14,500	685.00	-	-	-	14.27	-0.65	-	2
Dec-25 6,500	3.00	-	-	-	39.55	-	-	1
Dec-25 6,600	3.00	-	-	-	39.22	-	-	2
Dec-25 6,900	4.00	-	-	-	38.24	-	-	1
Dec-25 7,000	5.00	-	-	-	37.91	-	-	711
Dec-25 7,400	7.00	-	-	-	36.60	-0.01	-	2
Dec-25 7,600	8.00	-	-	-	35.95	-0.01	-	2
Dec-25 7,900	10.00	-	-	-	34.97	-0.01	-	4
Dec-25 8,000	11.00	-	-	-	34.64	-0.01	-	10
Dec-25 8,100	12.00	-	-	-	34.31	-0.01	-	1
Dec-25 8,300	14.00	-	-	-	33.66	-0.01	-	5
Dec-25 8,600	18.00	-	-	-	32.68	-0.01	-	5,002
Dec-25 8,700	19.00	-	-	-	32.35	-0.02	-	1
Dec-25 8,900	23.00	-	-	-	31.69	-0.02	-	2
Dec-25 9,000	24.00	-	-	-	31.37	-0.02	-	503
Dec-25 9,100	26.00	-	-	-	31.04	-0.02	-	1
Dec-25 9,400	32.00	-	-	-	30.06	-0.03	-	1
Dec-25 9,500	34.00	-	-	-	29.73	-0.03	-	9
Dec-25 9,600	37.00	-	-	-	29.40	-0.03	-	2
Dec-25 9,900	45.00	-	-	-	28.42	-0.04	-	1
Dec-25 10,000	48.00	-	-	-	28.10	-0.04	-	6
Dec-25 10,100	52.00	-	-	-	27.77	-0.04	-	1
Dec-25 10,200	55.00	-	-	-	27.44	-0.05	-	2
Dec-25 10,500	67.00	-	-	-	26.46	-0.06	-	12
Dec-25 10,600	71.00	-	-	-	26.13	-0.06	-	18,000
Dec-25 10,800	81.00	-	-	-	25.48	-0.07	-	32
Dec-25 10,900	86.00	-	-	-	25.15	-0.07	-	1
Dec-25 11,000	92.00	-	-	-	24.83	-0.08	-	10,010
Dec-25 11,100	98.00	-	-	-	24.50	-0.08	-	1,500
Dec-25 11,200	104.00	-	-	-	24.17	-0.09	-	1,000
Dec-25 11,300	111.00	-	-	-	23.84	-0.09	-	6,001
Dec-25 11,400	119.00	-	-	-	23.52	-0.10	-	15,002
Dec-25 11,500	126.00	-	-	-	23.19	-0.11	-	1,503
Dec-25 11,600	134.00	-	-	-	22.86	-0.11	-	11,001
Dec-25 11,700	143.00	-	-	-	22.54	-0.12	-	1
Dec-25 11,800	152.00	-	-	-	22.21	-0.13	-	3,006
Dec-25 11,900	162.00	-	-	-	21.88	-0.14	-	5,001
Dec-25 12,000	173.00	-	-	-	21.55	-0.14	-	35
Dec-25 12,100	184.00	-	-	-	21.23	-0.15	-	159
Dec-25 12,200	196.00	-	-	-	20.90	-0.16	-	356
Dec-25 12,300	208.00	-	-	-	20.57	-0.17	-	1
Dec-25 12,500	236.00	-	-	-	19.92	-0.20	-	11
Dec-25 12,700	268.00	-	-	-	19.26	-0.22	-	107
Dec-25 12,800	285.00	-	-	-	18.94	-0.24	-	2
Dec-25 12,900	304.00	320.00	320.00	320.00	18.61	-0.25	1	2
Dec-25 13,000	324.00	-	-	-	18.28	-0.27	-	5,030
Dec-25 13,100	345.00	-	-	-	17.96	-0.29	-	11
Dec-25 13,200	368.00	-	-	-	17.63	-0.30	-	9
Dec-25 13,300	392.00	-	-	-	17.30	-0.32	-	3
Dec-25 13,400	418.00	-	-	-	16.98	-0.34	-	1
Dec-25 13,500	446.00	-	-	-	16.65	-0.36	-	19
Dec-25 13,600	475.00	-	-	-	16.32	-0.39	-	5
Dec-25 13,700	507.00	-	-	-	15.99	-0.41	-	1
Dec-25 13,800	541.00	-	-	-	15.67	-0.43	-	1
Dec-25 13,900	577.00	-	-	-	15.34	-0.46	-	2
Dec-25 14,000	618.00	-	-	-	15.08	-0.48	-	3
Dec-25 14,200	716.00	-	-	-	14.77	-0.54	-	1
Dec-25 14,300	769.00	-	-	-	14.62	-0.56	-	3
Dec-25 14,600	945.00	-	-	-	14.16	-0.65	-	1
Dec-25 14,700	1,009.00	-	-	-	14.01	-0.67	-	2
Dec-25 15,000	1,216.00	-	-	-	13.55	-0.75	-	1
Dec-25 16,000	2,051.00	-	-	-	12.02	-0.93	-	1
Mar-26 8,000	23.00	-	-	-	31.37	-0.02	-	4
Mar-26 8,500	32.00	-	-	-	29.96	-0.02	-	6
Mar-26 9,900	76.00	-	-	-	26.02	-0.05	-	1
Mar-26 10,000	81.00	-	-	-	25.74	-0.06	-	6
Mar-26 10,200	91.00	-	-	-	25.17	-0.06	-	1
Mar-26 10,700	120.00	-	-	-	23.76	-0.08	-	2
Mar-26 11,200	158.00	-	-	-	22.35	-0.11	-	10
Mar-26 11,600	197.00	-	-	-	21.23	-0.14	-	2
Mar-26 11,800	219.00	-	-	-	20.66	-0.15	-	3
Mar-26 12,000	244.00	-	-	-	20.10	-0.17	-	2
Mar-26 12,500	320.00	-	-	-	18.69	-0.22	-	1
Mar-26 12,900	396.00	-	-	-	17.56	-0.27	-	20
Mar-26 13,000	418.00	-	-	-	17.28	-0.29	-	1
Mar-26 13,200	466.00	-	-	-	16.72	-0.32	-	1
Mar-26 13,500	548.00	-	-	-	15.87	-0.37	-	1
Mar-26 14,000	723.00	-	-	-	14.53	-0.48	-	2
Mar-26 14,300	871.00	-	-	-	14.10	-0.55	-	2
Mar-26 15,000	1,296.00	-	-	-	13.12	-0.71	-	8
Mar-26 15,200	1,437.00	-	-	-	12.83	-0.75	-	3
Mar-26 15,300	1,511.00	-	-	-	12.69	-0.77	-	2
Mar-26 15,400	1,587.00	-	-	-	12.55	-0.79	-	2
Mar-26 15,500	1,665.00	-	-	-	12.41	-0.81	-	2
Mar-26 15,700	1,827.00	-	-	-	12.13	-0.84	-	1
Mar-26 16,500	2,535.00	-	-	-	11.00	-0.94	-	3
Jun-26 8,000	36.00	-	-	-	29.12	-0.02	-	300
Jun-26 9,500	89.00	-	-	-	25.28	-0.05	-	350
Jun-26 10,200	130.00	-	-	-	23.48	-0.08	-	1
Jun-26 11,300	228.00	-	-	-	20.67	-0.14	-	32
Jun-26 11,400	239.00	-	-	-	20.41	-0.15	-	32
Jun-26 11,500	251.00	-	-	-	20.15	-0.16	-	32
Jun-26 11,600	264.00	-	-	-	19.90	-0.16	-	32
Sep-26 14,100	1,026.00	-	-	-	13.60	-0.53	-	1
Dec-26 8,600	101.00	-	-	-	25.47	-0.05	-	1,250
Dec-26 11,300	357.00	-	-	-	19.53	-0.18	-	1
Dec-26 13,000	721.00	-	-	-	15.79	-0.36	-	1
Mar-27 13,800	1,088.00	-	-	-	14.32	-0.47	-	32

STOCK OPTIONS

	Previous Close	145.20		16/06/25
	ACCIONA Close	147.90		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 120.00	27.93	-	-	-	40.12	1.00	-	1
Jun-25 135.00	12.94	-	-	-	36.57	0.99	-	10
Jun-25 140.00	8.09	-	-	-	35.39	0.93	-	1
Jun-25 145.00	3.88	-	-	-	34.21	0.72	-	1
Jun-25 150.00	1.22	-	-	-	33.29	0.35	-	6
Jun-25 155.00	0.21	-	-	-	32.75	0.09	-	12
Jun-25 160.00	0.02	-	-	-	32.21	0.01	-	5
Jun-25 165.00	-	-	-	-	31.67	-	-	2
Jul-25 140.00	9.79	-	-	-	33.19	0.77	-	1
Jul-25 145.00	6.33	-	-	-	32.06	0.62	-	1
Jul-25 150.00	3.66	-	-	-	31.19	0.44	-	1
Jul-25 160.00	0.93	-	-	-	30.13	0.16	-	5
Aug-25 140.00	10.51	-	-	-	32.78	0.72	-	1
Aug-25 155.00	3.04	-	-	-	30.27	0.31	-	5
Sep-25 105.00	43.02	-	-	-	39.07	1.00	-	1
Sep-25 110.00	38.04	-	-	-	38.02	1.00	-	125
Sep-25 125.00	23.50	-	-	-	34.88	0.93	-	6
Sep-25 135.00	15.06	-	-	-	32.78	0.77	-	2
Sep-25 145.00	8.50	-	-	-	30.69	0.54	-	5
Sep-25 150.00	6.12	-	-	-	29.92	0.43	-	1
Dec-25 115.00	33.29	-	-	-	33.68	0.96	-	1
Dec-25 125.00	24.43	-	-	-	32.04	0.84	-	9
Dec-25 130.00	20.62	-	-	-	31.22	0.76	-	5
Dec-25 135.00	17.09	-	-	-	30.39	0.67	-	4
Dec-25 140.00	14.08	-	-	-	29.57	0.60	-	3
Dec-25 145.00	11.35	-	-	-	28.75	0.53	-	3
Dec-25 150.00	9.02	-	-	-	28.17	0.46	-	1
Dec-25 155.00	7.24	-	-	-	27.92	0.40	-	1
Dec-25 160.00	5.60	-	-	-	27.67	0.33	-	1
Mar-26 120.00	29.56	-	-	-	30.73	0.83	-	3
Mar-26 125.00	25.83	-	-	-	30.09	0.77	-	6
Mar-26 150.00	11.29	-	-	-	27.07	0.49	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.00	-	-	-	-	50.29	-	-	26
Jun-25 94.00	-	-	-	-	47.46	-	-	1
Jun-25 98.00	-	-	-	-	46.51	-	-	10
Jun-25 105.00	-	-	-	-	44.85	-	-	5
Jun-25 110.00	-	-	-	-	43.67	-	-	3
Jun-25 115.00	-	-	-	-	42.49	-	-	5
Jun-25 120.00	-	-	-	-	41.30	-	-	3
Jun-25 125.00	-	-	-	-	40.12	-	-	3
Jun-25 130.00	-	-	-	-	38.94	-	-	4
Jun-25 135.00	0.02	-	-	-	37.75	-0.01	-	2
Jun-25 145.00	1.02	-	-	-	35.39	-0.29	-	3
Jul-25 110.00	0.04	-	-	-	37.64	-0.01	-	3
Jul-25 135.00	2.23	-	-	-	32.01	-0.26	-	50
Jul-25 140.00	3.89	-	-	-	30.88	-0.40	-	5
Aug-25 110.00	0.28	-	-	-	36.32	-0.03	-	1
Aug-25 125.00	1.50	-	-	-	32.97	-0.14	-	1
Sep-25 82.00	0.02	-	-	-	40.65	-	-	188
Sep-25 94.00	0.12	-	-	-	38.14	-0.01	-	5
Sep-25 100.00	0.25	-	-	-	36.88	-0.02	-	5
Sep-25 115.00	1.08	-	-	-	33.74	-0.09	-	3
Sep-25 120.00	1.64	-	-	-	32.69	-0.13	-	5
Dec-25 82.00	0.17	-	-	-	37.12	-0.01	-	230
Dec-25 100.00	0.86	-	-	-	34.16	-0.05	-	1
Dec-25 105.00	1.29	-	-	-	33.34	-0.08	-	1
Dec-25 115.00	2.49	-	-	-	31.69	-0.14	-	2
Dec-25 130.00	5.81	-	-	-	29.23	-0.28	-	5
Mar-26 82.00	0.37	-	-	-	34.28	-0.02	-	47

	Previous Close	19.70		16/06/25
	ACCIONA ENERGIA Close	19.63		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	1.13	1.22	1.22	1.22	31.08	1.00	2	7
Jun-25 19.00	0.63	-	-	-	30.64	0.98	-	34
Jun-25 20.00	0.03	-	-	-	30.07	0.14	-	21
Jun-25 21.00	-	-	-	-	30.06	-	-	33
Jul-25 19.50	0.53	-	-	-	28.62	0.45	-	1
Jul-25 20.00	0.35	-	-	-	28.50	0.34	-	10
Sep-25 23.00	0.17	-	-	-	28.30	0.13	-	1
Dec-25 21.00	0.94	-	-	-	28.21	0.38	-	13
Mar-26 18.50	2.37	-	-	-	28.33	0.63	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	-	-	-	-	35.18	-	-	1
Jun-25 14.50	-	-	-	-	34.74	-	-	25
Jun-25 15.00	-	-	-	-	34.30	-	-	1
Jun-25 16.50	-	-	-	-	32.97	-	-	3
Jun-25 17.00	-	-	-	-	32.53	-	-	1
Jun-25 18.50	0.04	-	-	-	31.21	-0.13	-	2
Jul-25 13.50	-	-	-	-	34.72	-	-	5
Jul-25 17.00	0.08	-	-	-	31.63	-0.09	-	11
Sep-25 15.50	0.14	-	-	-	33.24	-0.09	-	10

	Previous Close	10.54		16/06/25
	ACERINOX Close	10.67		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	2.17	-	-	-	37.72	1.00	-	1
Jun-25 8.75	1.92	-	-	-	36.87	1.00	-	5
Jun-25 9.25	1.42	-	-	-	35.17	1.00	-	10
Jun-25 9.50	1.17	-	-	-	34.31	1.00	-	8
Jun-25 9.75	0.92	-	-	-	33.46	1.00	-	5
Jun-25 10.00	0.68	-	-	-	32.61	0.97	-	104
Jun-25 10.50	0.24	-	-	-	30.91	0.70	-	131
Jun-25 11.00	0.03	-	-	-	29.79	0.17	-	16
Jun-25 11.50	-	-	-	-	28.98	0.01	-	35
Jun-25 12.00	-	-	-	-	28.17	-	-	2
Jun-25 12.50	-	-	-	-	27.36	-	-	1
Jun-25 13.50	-	-	-	-	25.73	-	-	3
Jul-25 9.25	1.44	-	-	-	27.81	0.97	-	2
Jul-25 10.00	0.75	-	-	-	25.44	0.84	-	2
Jul-25 10.50	0.38	0.31	0.31	0.31	23.87	0.62	19	61
Jul-25 11.00	0.15	-	-	-	22.78	0.34	-	11
Jul-25 11.50	0.04	-	-	-	21.96	0.12	-	1
Sep-25 9.50	1.24	-	-	-	27.25	0.88	-	2
Sep-25 9.75	1.03	-	-	-	26.53	0.82	-	25
Sep-25 10.00	0.83	-	-	-	25.82	0.74	-	155
Sep-25 10.50	0.51	-	-	-	24.38	0.56	-	18
Sep-25 11.00	0.28	-	-	-	23.41	0.37	-	21
Sep-25 11.50	0.14	-	-	-	22.67	0.22	-	1
Sep-25 12.00	0.06	-	-	-	21.94	0.11	-	4
Dec-25 9.00	1.77	-	-	-	28.57	0.87	-	1
Dec-25 9.50	1.36	-	-	-	27.21	0.77	-	25
Dec-25 9.75	1.18	-	-	-	26.53	0.71	-	25
Dec-25 10.00	1.01	-	-	-	25.85	0.65	-	2
Dec-25 10.50	0.71	-	-	-	24.49	0.53	-	11
Dec-25 11.00	0.48	-	-	-	23.60	0.42	-	10
Dec-25 11.50	0.32	-	-	-	22.94	0.31	-	3
Dec-25 12.00	0.19	-	-	-	22.28	0.22	-	50
Dec-25 12.50	0.11	-	-	-	21.63	0.14	-	1
Dec-25 14.00	0.01	-	-	-	19.66	0.02	-	45
Mar-26 8.75	2.03	-	-	-	30.18	0.86	-	30
Mar-26 10.00	1.12	-	-	-	26.94	0.63	-	3
Mar-26 10.50	0.84	-	-	-	25.64	0.53	-	41
Mar-26 11.00	0.61	-	-	-	24.71	0.44	-	1
Jun-26 9.00	1.95	-	-	-	31.32	0.76	-	5
Jun-26 10.50	1.02	-	-	-	27.62	0.54	-	10
Jun-26 11.50	0.60	-	-	-	26.11	0.38	-	25
Jun-26 12.00	0.45	-	-	-	25.45	0.31	-	1
Jun-26 12.50	0.33	-	-	-	24.80	0.25	-	25
Dec-26 9.00	2.09	-	-	-	32.71	0.72	-	50
Dec-26 9.25	1.93	-	-	-	32.20	0.69	-	3
Dec-26 9.50	1.78	-	-	-	31.68	0.66	-	7
Dec-26 9.75	1.63	-	-	-	31.17	0.63	-	2
Jun-27 9.00	2.17	-	-	-	32.96	0.71	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	45.67	-	-	1
Jun-25 7.75	-	-	-	-	41.41	-	-	1
Jun-25 8.25	-	-	-	-	39.71	-	-	43
Jun-25 8.75	-	-	-	-	38.01	-	-	40
Jun-25 9.00	-	-	-	-	37.16	-	-	93
Jun-25 9.25	-	-	-	-	36.31	-	-	13
Jun-25 9.50	-	-	-	-	35.45	-	-	18
Jun-25 9.75	-	-	-	-	34.60	-0.01	-	417
Jun-25 10.00	-	-	-	-	33.75	-0.03	-	17
Jun-25 10.50	0.07	-	-	-	32.05	-0.31	-	24
Jun-25 11.00	0.36	-	-	-	30.93	-0.82	-	1
Jul-25 9.75	0.09	-	-	-	25.43	-0.19	-	2
Jul-25 10.00	0.15	-	-	-	24.64	-0.29	-	1
Jul-25 10.50	0.35	-	-	-	23.07	-0.55	-	12
Jul-25 11.00	0.69	-	-	-	21.98	-0.80	-	2
Sep-25 8.25	0.04	-	-	-	29.27	-0.05	-	15
Sep-25 8.50	0.05	-	-	-	28.55	-0.07	-	104
Sep-25 8.75	0.07	-	-	-	27.83	-0.10	-	40
Sep-25 9.00	0.10	-	-	-	27.11	-0.13	-	10
Sep-25 9.25	0.14	-	-	-	26.39	-0.17	-	261
Sep-25 9.50	0.19	-	-	-	25.67	-0.22	-	121
Sep-25 10.00	0.32	-	-	-	24.24	-0.35	-	68
Sep-25 10.50	0.54	-	-	-	22.80	-0.51	-	30
Sep-25 11.00	0.83	-	-	-	21.83	-0.68	-	3
Sep-25 13.50	3.12	-	-	-	18.15	-1.00	-	1
Dec-25 8.00	0.09	-	-	-	28.86	-0.08	-	1
Dec-25 8.50	0.14	-	-	-	27.50	-0.13	-	27
Dec-25 9.00	0.22	-	-	-	26.14	-0.19	-	46
Dec-25 9.25	0.27	-	-	-	25.46	-0.22	-	3
Dec-25 9.50	0.33	-	-	-	24.78	-0.27	-	6
Dec-25 10.50	0.69	-	-	-	22.06	-0.49	-	237
Dec-25 11.00	0.96	-	-	-	21.17	-0.61	-	27
Mar-26 7.00	0.08	-	-	-	29.96	-0.06	-	150
Mar-26 7.25	0.10	-	-	-	29.31	-0.07	-	150
Mar-26 7.50	0.12	-	-	-	28.66	-0.09	-	150
Mar-26 7.75	0.15	-	-	-	28.01	-0.11	-	150
Mar-26 8.50	0.26	-	-	-	26.07	-0.19	-	10
Mar-26 8.75	0.31	-	-	-	25.42	-0.22	-	1
Mar-26 9.00	0.37	-	-	-	24.77	-0.25	-	30
Mar-26 9.25	0.44	-	-	-	24.12	-0.29	-	23
Mar-26 9.75	0.60	-	-	-	22.83	-0.38	-	4
Dec-26 11.00	1.57	-	-	-	19.07	-0.64	-	1
Mar-27 8.00	0.46	-	-	-	23.86	-0.23	-	2
Jun-27 8.75	0.68	-	-	-	21.34	-0.32	-	1

	Previous Close	56.35		16/06/25
	ACS Close	56.55		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.00	22.56	-	-	-	42.44	1.00	-	1
Jun-25 37.00	19.56	-	-	-	39.73	1.00	-	30
Jun-25 40.00	16.56	-	-	-	37.03	1.00	-	3
Jun-25 42.00	14.56	-	-	-	35.22	1.00	-	25
Jun-25 43.00	13.56	-	-	-	34.32	1.00	-	25
Jun-25 45.00	11.56	-	-	-	32.52	1.00	-	1
Jun-25 46.00	10.56	-	-	-	31.61	1.00	-	50
Jun-25 48.00	8.56	-	-	-	29.81	1.00	-	1
Jun-25 50.00	6.56	-	-	-	28.01	1.00	-	1
Jun-25 54.00	2.58	-	-	-	24.40	0.97	-	25
Jun-25 56.00	0.86	-	-	-	22.60	0.67	-	27
Jun-25 58.00	0.09	-	-	-	21.86	0.14	-	28
Jun-25 60.00	-	-	-	-	21.53	-	-	31
Jun-25 62.00	-	-	-	-	21.20	-	-	2
Jun-25 64.00	-	-	-	-	20.87	-	-	6
Jul-25 58.00	0.59	-	-	-	21.86	0.32	-	25
Jul-25 60.00	0.19	-	-	-	21.56	0.13	-	9
Jul-25 62.00	0.05	-	-	-	21.27	0.04	-	25
Sep-25 36.00	20.58	-	-	-	40.18	1.00	-	25
Sep-25 45.00	11.61	-	-	-	32.97	0.99	-	1
Sep-25 46.00	10.62	-	-	-	32.17	0.98	-	51
Sep-25 47.00	9.65	-	-	-	31.37	0.97	-	2
Sep-25 48.00	8.68	-	-	-	30.56	0.96	-	2
Sep-25 49.00	7.75	-	-	-	29.76	0.93	-	1
Sep-25 50.00	6.83	-	-	-	28.96	0.89	-	3
Sep-25 52.00	5.13	-	-	-	27.36	0.79	-	2
Sep-25 54.00	3.63	-	-	-	25.75	0.66	-	27
Sep-25 56.00	2.39	-	-	-	24.15	0.51	-	25
Sep-25 58.00	1.54	-	-	-	23.49	0.37	-	75
Sep-25 60.00	0.97	-	-	-	23.18	0.26	-	6
Sep-25 62.00	0.58	-	-	-	22.87	0.17	-	10
Sep-25 64.00	0.32	-	-	-	22.57	0.11	-	3
Sep-25 66.00	0.17	-	-	-	22.26	0.06	-	1
Dec-25 18.00	38.56	-	-	-	49.75	1.00	-	2
Dec-25 31.00	25.57	-	-	-	41.02	1.00	-	3
Dec-25 33.00	23.58	-	-	-	39.67	1.00	-	3
Dec-25 35.00	21.58	-	-	-	38.33	1.00	-	25
Dec-25 36.00	20.58	-	-	-	37.66	1.00	-	25
Dec-25 37.00	19.58	-	-	-	36.99	1.00	-	25
Dec-25 38.00	18.58	-	-	-	36.32	1.00	-	25
Dec-25 39.00	17.58	-	-	-	35.64	1.00	-	25
Dec-25 40.00	16.58	-	-	-	34.97	1.00	-	31
Dec-25 41.00	15.60	-	-	-	34.30	0.99	-	26
Dec-25 43.00	13.63	-	-	-	32.96	0.98	-	1
Dec-25 44.00	12.68	-	-	-	32.28	0.96	-	3
Dec-25 46.00	10.82	-	-	-	30.94	0.90	-	1
Dec-25 48.00	9.09	-	-	-	29.60	0.84	-	1
Dec-25 49.00	8.26	-	-	-	28.92	0.80	-	1
Dec-25 50.00	7.47	-	-	-	28.25	0.75	-	2
Dec-25 52.00	6.00	-	-	-	26.91	0.67	-	1
Dec-25 54.00	4.72	-	-	-	25.56	0.59	-	4
Dec-25 56.00	3.56	-	-	-	24.22	0.51	-	4
Dec-25 58.00	2.65	2.65	2.65	2.65	23.58	0.43	1	-
Dec-25 60.00	1.94	1.75	1.75	1.75	23.20	0.35	1	1
Dec-25 64.00	0.97	-	-	-	22.44	0.21	-	10
Dec-25 66.00	0.64	-	-	-	22.07	0.15	-	10
Dec-25 68.00	0.41	-	-	-	21.69	0.11	-	25
Dec-25 70.00	0.26	-	-	-	21.31	0.07	-	75
Dec-25 72.00	0.15	-	-	-	20.94	0.05	-	25
Mar-26 35.00	21.58	-	-	-	35.67	1.00	-	25
Mar-26 36.00	20.58	-	-	-	35.13	1.00	-	25
Mar-26 37.00	19.58	-	-	-	34.58	1.00	-	25
Mar-26 38.00	18.58	-	-	-	34.03	1.00	-	25
Mar-26 39.00	17.59	-	-	-	33.48	1.00	-	25
Mar-26 41.00	15.64	-	-	-	32.38	0.97	-	10
Mar-26 48.00	9.53	-	-	-	28.55	0.78	-	25
Mar-26 49.00	8.78	-	-	-	28.00	0.74	-	25
Mar-26 50.00	8.04	-	-	-	27.45	0.71	-	20
Mar-26 52.00	6.68	-	-	-	26.35	0.65	-	25
Mar-26 54.00	5.41	-	-	-	25.26	0.59	-	27
Mar-26 56.00	4.30	-	-	-	24.16	0.52	-	25
Mar-26 60.00	2.65	-	-	-	23.25	0.38	-	1
Mar-26 64.00	1.52	-	-	-	22.54	0.26	-	1
Mar-26 70.00	0.57	-	-	-	21.48	0.12	-	28
Mar-26 72.00	0.39	-	-	-	21.13	0.09	-	50
Jun-26 56.00	5.11	-	-	-	24.59	0.53	-	1
Jun-26 68.00	1.31	-	-	-	22.18	0.21	-	1
Sep-26 52.00	7.51	-	-	-	26.12	0.64	-	2
Sep-26 56.00	5.26	-	-	-	24.47	0.53	-	25
Sep-26 58.00	4.37	-	-	-	23.98	0.48	-	1
Mar-27 56.00	6.08	-	-	-	24.37	0.54	-	25
Jun-27 28.00	28.57	-	-	-	33.85	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	-	-	-	-	50.17	-	-	30
Jun-25 30.00	-	-	-	-	48.36	-	-	11
Jun-25 31.00	-	-	-	-	47.46	-	-	25
Jun-25 34.00	-	-	-	-	44.76	-	-	2
Jun-25 36.00	-	-	-	-	42.95	-	-	10
Jun-25 38.00	-	-	-	-	41.15	-	-	50
Jun-25 39.00	-	-	-	-	40.25	-	-	25
Jun-25 41.00	-	-	-	-	38.44	-	-	25
Jun-25 42.00	-	-	-	-	37.54	-	-	53
Jun-25 43.00	-	-	-	-	36.64	-	-	25
Jun-25 45.00	-	-	-	-	34.84	-	-	25
Jun-25 47.00	-	-	-	-	33.03	-	-	5
Jun-25 48.00	-	-	-	-	32.13	-	-	6
Jun-25 49.00	-	-	-	-	31.23	-	-	25
Jun-25 50.00	-	-	-	-	30.33	-	-	25
Jun-25 52.00	-	-	-	-	28.52	-	-	27
Jun-25 54.00	0.03	-	-	-	26.72	-0.05	-	16
Jun-25 58.00	1.57	-	-	-	24.18	-0.84	-	3
Jun-25 60.00	3.45	-	-	-	23.85	-1.00	-	5
Jul-25 52.00	0.63	-	-	-	26.91	-0.23	-	1
Aug-25 56.00	2.56	-	-	-	22.56	-0.56	-	1
Aug-25 62.00	7.20	-	-	-	21.33	-0.92	-	3
Sep-25 27.00	-	-	-	-	45.97	-	-	1
Sep-25 33.00	0.02	-	-	-	41.16	-0.01	-	35
Sep-25 34.00	0.03	-	-	-	40.36	-0.01	-	25
Sep-25 35.00	0.04	-	-	-	39.56	-0.01	-	100
Sep-25 36.00	0.05	-	-	-	38.75	-0.01	-	25
Sep-25 37.00	0.06	-	-	-	37.95	-0.02	-	1
Sep-25 39.00	0.11	-	-	-	36.35	-0.03	-	27
Sep-25 40.00	0.13	-	-	-	35.55	-0.03	-	20
Sep-25 45.00	0.40	-	-	-	31.54	-0.09	-	75
Sep-25 46.00	0.49	-	-	-	30.74	-0.11	-	55
Sep-25 47.00	0.61	-	-	-	29.94	-0.13	-	2
Sep-25 48.00	0.73	-	-	-	29.13	-0.16	-	50
Sep-25 49.00	0.89	-	-	-	28.33	-0.19	-	80
Sep-25 50.00	1.08	-	-	-	27.53	-0.22	-	2
Sep-25 52.00	1.55	-	-	-	25.93	-0.31	-	1
Dec-25 25.00	0.02	-	-	-	43.10	-	-	20
Dec-25 28.00	0.04	-	-	-	41.08	-0.01	-	25
Dec-25 29.00	0.05	-	-	-	40.41	-0.01	-	25
Dec-25 30.00	0.06	-	-	-	39.74	-0.01	-	25
Dec-25 31.00	0.08	-	-	-	39.07	-0.01	-	26
Dec-25 32.00	0.10	-	-	-	38.40	-0.02	-	27
Dec-25 33.00	0.12	-	-	-	37.72	-0.02	-	25
Dec-25 34.00	0.15	-	-	-	37.05	-0.02	-	25
Dec-25 35.00	0.17	-	-	-	36.38	-0.03	-	25
Dec-25 36.00	0.22	-	-	-	35.71	-0.03	-	25
Dec-25 37.00	0.26	-	-	-	35.04	-0.04	-	25
Dec-25 38.00	0.31	-	-	-	34.37	-0.05	-	27
Dec-25 41.00	0.51	-	-	-	32.35	-0.08	-	25
Dec-25 42.00	0.59	-	-	-	31.68	-0.09	-	25
Dec-25 43.00	0.68	-	-	-	31.01	-0.11	-	50
Dec-25 44.00	0.81	-	-	-	30.33	-0.12	-	26
Dec-25 46.00	1.05	-	-	-	28.99	-0.16	-	29
Dec-25 47.00	1.23	-	-	-	28.32	-0.18	-	200
Dec-25 48.00	1.41	-	-	-	27.65	-0.21	-	56
Dec-25 49.00	1.59	-	-	-	26.97	-0.23	-	25
Dec-25 50.00	1.84	-	-	-	26.30	-0.26	-	15
Dec-25 56.00	3.89	-	-	-	22.27	-0.50	-	1
Dec-25 60.00	6.32	-	-	-	21.25	-0.69	-	1
Mar-26 28.00	0.09	-	-	-	37.62	-0.01	-	25
Mar-26 29.00	0.11	-	-	-	37.07	-0.02	-	25
Mar-26 31.00	0.17	-	-	-	35.98	-0.02	-	25
Mar-26 32.00	0.20	-	-	-	35.43	-0.03	-	25
Mar-26 33.00	0.24	-	-	-	34.88	-0.03	-	25
Mar-26 34.00	0.29	-	-	-	34.33	-0.04	-	25
Mar-26 39.00	0.64	-	-	-	31.59	-0.08	-	60
Mar-26 44.00	1.24	-	-	-	28.85	-0.15	-	38
Mar-26 45.00	1.43	-	-	-	28.30	-0.17	-	25
Mar-26 46.00	1.61	-	-	-	27.75	-0.19	-	50
Mar-26 47.00	1.80	-	-	-	27.21	-0.22	-	3
Mar-26 48.00	2.02	-	-	-	26.66	-0.24	-	25
Mar-26 49.00	2.29	-	-	-	26.11	-0.27	-	25
Mar-26 54.00	3.87	-	-	-	23.37	-0.42	-	1
Jun-26 30.00	0.18	-	-	-	33.76	-0.02	-	25
Jun-26 31.00	0.22	-	-	-	33.30	-0.03	-	25
Jun-26 34.00	0.37	-	-	-	31.92	-0.05	-	10
Jun-26 41.00	1.05	-	-	-	28.70	-0.12	-	25
Jun-26 42.00	1.18	-	-	-	28.24	-0.13	-	25
Jun-26 43.00	1.31	-	-	-	27.78	-0.15	-	25
Jun-26 44.00	1.51	-	-	-	27.32	-0.17	-	25
Jun-26 45.00	1.70	-	-	-	26.86	-0.19	-	25
Sep-26 50.00	3.63	-	-	-	23.28	-0.34	-	25
Sep-26 52.00	4.36	-	-	-	22.46	-0.40	-	50
Sep-26 54.00	5.21	-	-	-	21.63	-0.46	-	50
Sep-26 56.00	6.14	-	-	-	20.81	-0.53	-	50
Dec-26 23.00	0.09	-	-	-	33.64	-0.01	-	201
Dec-26 24.00	0.12	-	-	-	33.25	-0.01	-	25
Dec-26 25.00	0.15	-	-	-	32.86	-0.02	-	25
Dec-26 27.00	0.21	-	-	-	32.09	-0.02	-	25
Dec-26 28.00	0.27	-	-	-	31.70	-0.03	-	75
Dec-26 29.00	0.32	-	-	-	31.31	-0.03	-	75
Dec-26 30.00	0.38	-	-	-	30.92	-0.04	-	17
Dec-26 33.00	0.61	-	-	-	29.75	-0.06	-	6
Dec-26 34.00	0.70	-	-	-	29.36	-0.07	-	25
Dec-26 35.00	0.79	-	-	-	28.97	-0.08	-	200
Jun-27 22.00	0.13	-	-	-	32.06	-0.01	-	360
Jun-27 24.00	0.20	-	-	-	31.38	-0.02	-	85
Jun-27 28.00	0.41	-	-	-	30.01	-0.04	-	2
Jun-27 33.00	0.83	-	-	-	28.30	-0.08	-	2

	Previous Close	230.40		16/06/25
	AENA Close	233.20		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 220.00	13.26	-	-	-	22.68	0.99	-	5
Jun-25 230.00	4.03	-	-	-	20.47	0.75	-	28
Jun-25 240.00	0.16	-	-	-	18.88	0.08	-	23
Jun-25 250.00	-	-	-	-	17.57	-	-	10
Jun-25 260.00	-	-	-	-	16.27	-	-	7
Jul-25 250.00	0.62	-	-	-	17.83	0.11	-	2
Sep-25 200.00	36.10	-	-	-	27.10	0.89	-	5
Sep-25 210.00	27.50	-	-	-	25.47	0.82	-	5
Sep-25 220.00	19.68	-	-	-	23.84	0.72	-	10
Sep-25 230.00	12.89	-	-	-	22.21	0.59	-	20
Sep-25 240.00	7.66	-	-	-	21.17	0.43	-	15
Dec-25 210.00	31.16	-	-	-	24.40	0.77	-	1
Dec-25 220.00	23.79	-	-	-	23.01	0.69	-	1
Dec-25 240.00	12.01	-	-	-	20.89	0.48	-	1
Mar-26 230.00	20.48	-	-	-	21.21	0.60	-	1
Mar-26 260.00	8.00	-	-	-	20.07	0.33	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 155.00	-	-	-	-	38.18	-	-	1
Jun-25 160.00	-	-	-	-	37.07	-	-	1
Jun-25 180.00	-	-	-	-	32.64	-	-	5
Jun-25 185.00	-	-	-	-	31.53	-	-	1
Jun-25 195.00	-	-	-	-	29.31	-	-	9
Jun-25 220.00	0.02	-	-	-	23.77	-0.01	-	11
Jun-25 230.00	0.86	-	-	-	21.56	-0.26	-	6
Aug-25 200.00	0.73	-	-	-	26.40	-0.06	-	225
Aug-25 220.00	3.09	-	-	-	22.29	-0.24	-	225
Sep-25 130.00	0.01	-	-	-	36.96	-	-	1
Sep-25 185.00	0.62	-	-	-	27.99	-0.04	-	5
Sep-25 190.00	0.84	-	-	-	27.18	-0.06	-	5
Sep-25 195.00	1.17	-	-	-	26.36	-0.08	-	9
Sep-25 210.00	2.73	-	-	-	23.92	-0.17	-	10
Sep-25 220.00	4.75	-	-	-	22.29	-0.27	-	5
Sep-25 230.00	7.86	-	-	-	20.66	-0.41	-	5
Dec-25 155.00	0.50	-	-	-	31.08	-0.02	-	5
Dec-25 200.00	3.73	-	-	-	24.84	-0.16	-	5
Dec-25 210.00	5.54	-	-	-	23.46	-0.22	-	1
Mar-26 200.00	5.61	-	-	-	24.09	-0.19	-	5

	Previous Close	10.96		16/06/25
	ALMIRALL Close	10.94		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.50	1.44	-	-	-	25.63	1.00	-	37
Jun-25 10.00	0.94	-	-	-	25.55	1.00	-	11
Sep-25 10.00	1.16	-	-	-	24.51	0.79	-	4
Sep-25 10.50	0.82	-	-	-	24.44	0.67	-	2
Dec-25 11.00	0.74	-	-	-	22.99	0.54	-	55
Dec-25 13.00	0.13	-	-	-	21.47	0.16	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	-	-	-	-	25.12	-	-	2
Sep-25 10.00	0.17	-	-	-	24.36	-0.21	-	4
Dec-25 9.50	0.18	-	-	-	23.81	-0.17	-	45

	Previous Close	70.66		16/06/25
	AMADEUS Close	72.20		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 52.00	20.21	-	-	-	46.22	1.00	-	25
Jun-25 56.00	16.21	-	-	-	41.71	1.00	-	3
Jun-25 60.00	12.21	-	-	-	37.20	1.00	-	7
Jun-25 62.00	10.21	-	-	-	34.95	1.00	-	8
Jun-25 64.00	8.21	-	-	-	32.70	1.00	-	2
Jun-25 66.00	6.22	-	-	-	30.44	1.00	-	6
Jun-25 68.00	4.23	-	-	-	28.19	0.98	-	2
Jun-25 70.00	2.34	-	-	-	25.94	0.88	-	20
Jun-25 72.00	0.83	-	-	-	23.69	0.55	-	80
Jun-25 74.00	0.15	-	-	-	23.15	0.16	-	697
Jun-25 76.00	0.01	-	-	-	22.81	0.02	-	58
Jun-25 78.00	-	-	-	-	22.47	-	-	25
Jun-25 80.00	-	-	-	-	22.13	-	-	75
Jun-25 82.00	-	-	-	-	21.79	-	-	1
Jun-25 84.00	-	-	-	-	21.44	-	-	5
Jul-25 66.00	6.51	6.52	6.52	6.52	29.83	0.89	25	25
Jul-25 72.00	1.88	1.85	1.85	1.85	23.76	0.52	25	25
Jul-25 76.00	0.52	-	-	-	23.00	0.20	-	1
Aug-25 64.00	8.76	-	-	-	33.08	0.86	-	1
Aug-25 74.00	1.85	-	-	-	24.60	0.39	-	26
Aug-25 76.00	1.22	-	-	-	24.32	0.29	-	25
Aug-25 78.00	0.76	-	-	-	24.03	0.20	-	682
Aug-25 82.00	0.25	-	-	-	23.46	0.08	-	25
Sep-25 49.00	23.26	-	-	-	44.53	0.99	-	25
Sep-25 52.00	20.31	-	-	-	41.94	0.98	-	25
Sep-25 62.00	10.94	-	-	-	33.31	0.85	-	32
Sep-25 64.00	9.25	-	-	-	31.58	0.80	-	50
Sep-25 66.00	7.62	-	-	-	29.85	0.74	-	31
Sep-25 68.00	6.10	-	-	-	28.13	0.67	-	75
Sep-25 70.00	4.72	-	-	-	26.40	0.60	-	26
Sep-25 74.00	2.55	-	-	-	24.23	0.42	-	2,026
Sep-25 76.00	1.85	-	-	-	23.92	0.34	-	175
Sep-25 78.00	1.31	-	-	-	23.62	0.26	-	125
Sep-25 80.00	0.88	-	-	-	23.31	0.20	-	185
Sep-25 82.00	0.57	-	-	-	23.01	0.14	-	100
Sep-25 84.00	0.35	-	-	-	22.70	0.09	-	45
Dec-25 64.00	10.41	-	-	-	28.91	0.75	-	35
Dec-25 72.00	4.84	-	-	-	23.63	0.53	-	25
Dec-25 76.00	3.13	-	-	-	23.03	0.40	-	76
Dec-25 78.00	2.43	-	-	-	22.78	0.34	-	75
Dec-25 80.00	1.90	-	-	-	22.53	0.28	-	58
Dec-25 82.00	1.42	-	-	-	22.28	0.23	-	175
Dec-25 84.00	1.07	-	-	-	22.03	0.19	-	86
Dec-25 86.00	0.78	-	-	-	21.78	0.14	-	80
Dec-25 88.00	0.56	-	-	-	21.53	0.11	-	75
Mar-26 49.00	23.67	-	-	-	35.78	0.92	-	50
Mar-26 50.00	22.76	-	-	-	35.26	0.92	-	100
Mar-26 72.00	5.84	-	-	-	23.78	0.54	-	8
Mar-26 82.00	2.23	-	-	-	22.46	0.28	-	3
Mar-26 88.00	1.07	-	-	-	21.71	0.16	-	25
Jun-26 64.00	11.92	-	-	-	27.26	0.72	-	1
Jun-26 80.00	3.56	-	-	-	22.69	0.36	-	1
Jun-26 84.00	2.48	-	-	-	22.17	0.28	-	1
Dec-26 58.00	17.37	-	-	-	29.49	0.79	-	25
Dec-26 64.00	13.17	-	-	-	27.53	0.70	-	25
Dec-26 66.00	11.93	-	-	-	26.87	0.67	-	50
Dec-26 72.00	8.43	-	-	-	24.91	0.56	-	25
Jun-27 52.00	22.50	-	-	-	30.19	0.84	-	25
Jun-27 58.00	18.10	-	-	-	28.47	0.77	-	25
Jun-27 62.00	15.32	-	-	-	27.33	0.72	-	50
Jun-27 66.00	12.88	-	-	-	26.18	0.66	-	25
Jun-27 68.00	11.65	-	-	-	25.61	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 39.00	-	-	-	-	62.02	-	-	34
Jun-25 40.00	-	-	-	-	60.89	-	-	25
Jun-25 41.00	-	-	-	-	59.77	-	-	25
Jun-25 44.00	-	-	-	-	56.39	-	-	25
Jun-25 45.00	-	-	-	-	55.26	-	-	25
Jun-25 46.00	-	-	-	-	54.13	-	-	28
Jun-25 47.00	-	-	-	-	53.01	-	-	25
Jun-25 48.00	-	-	-	-	51.88	-	-	30
Jun-25 50.00	-	-	-	-	49.63	-	-	26
Jun-25 52.00	-	-	-	-	47.38	-	-	30
Jun-25 54.00	-	-	-	-	45.12	-	-	32
Jun-25 58.00	-	-	-	-	40.62	-	-	51
Jun-25 60.00	-	-	-	-	38.36	-	-	26
Jun-25 62.00	-	-	-	-	36.11	-	-	9
Jun-25 64.00	-	-	-	-	33.86	-	-	51
Jun-25 66.00	-	-	-	-	31.60	-	-	353
Jun-25 68.00	0.02	-	-	-	29.35	-0.02	-	188
Jun-25 70.00	0.14	-	-	-	27.10	-0.13	-	63
Jun-25 72.00	0.65	-	-	-	24.85	-0.45	-	105
Jun-25 74.00	1.96	-	-	-	24.31	-0.83	-	50
Jul-25 46.00	-	-	-	-	49.09	-	-	10
Jul-25 50.00	0.01	-	-	-	45.05	-	-	4
Jul-25 52.00	0.02	-	-	-	43.02	-0.01	-	5
Jul-25 54.00	0.03	-	-	-	41.00	-0.01	-	5
Jul-25 60.00	0.13	-	-	-	34.94	-0.04	-	2
Jul-25 62.00	0.21	-	-	-	32.91	-0.07	-	6
Jul-25 66.00	0.57	-	-	-	28.87	-0.17	-	1
Jul-25 70.00	1.45	-	-	-	24.82	-0.38	-	1
Aug-25 52.00	0.16	-	-	-	43.63	-0.03	-	5
Aug-25 66.00	1.26	-	-	-	29.60	-0.23	-	1
Sep-25 43.00	0.09	-	-	-	48.04	-0.01	-	25
Sep-25 44.00	0.10	-	-	-	47.18	-0.02	-	25
Sep-25 48.00	0.19	-	-	-	43.72	-0.03	-	25
Sep-25 49.00	0.21	-	-	-	42.86	-0.03	-	25
Sep-25 50.00	0.25	-	-	-	42.00	-0.04	-	3
Sep-25 52.00	0.33	-	-	-	40.27	-0.05	-	1,000
Sep-25 54.00	0.41	-	-	-	38.54	-0.06	-	1
Sep-25 56.00	0.54	-	-	-	36.82	-0.08	-	50
Sep-25 58.00	0.67	-	-	-	35.09	-0.10	-	25
Sep-25 60.00	0.88	-	-	-	33.36	-0.13	-	77
Sep-25 62.00	1.09	-	-	-	31.64	-0.16	-	236
Sep-25 64.00	1.41	-	-	-	29.91	-0.21	-	76
Sep-25 66.00	1.76	-	-	-	28.18	-0.26	-	201
Sep-25 68.00	2.23	-	-	-	26.46	-0.33	-	2,150
Sep-25 70.00	2.83	-	-	-	24.73	-0.41	-	129
Dec-25 39.00	0.16	-	-	-	44.10	-0.02	-	25
Dec-25 40.00	0.19	-	-	-	43.44	-0.02	-	25
Dec-25 44.00	0.31	-	-	-	40.80	-0.03	-	25
Dec-25 45.00	0.35	-	-	-	40.14	-0.04	-	27
Dec-25 46.00	0.40	-	-	-	39.48	-0.04	-	25
Dec-25 47.00	0.44	-	-	-	38.82	-0.05	-	25
Dec-25 48.00	0.48	-	-	-	38.16	-0.05	-	50
Dec-25 49.00	0.53	-	-	-	37.50	-0.06	-	25
Dec-25 50.00	0.61	-	-	-	36.84	-0.07	-	501
Dec-25 52.00	0.75	-	-	-	35.52	-0.08	-	28
Dec-25 54.00	0.88	-	-	-	34.20	-0.10	-	25
Dec-25 56.00	1.11	-	-	-	32.88	-0.12	-	50
Dec-25 58.00	1.32	-	-	-	31.55	-0.14	-	125
Dec-25 60.00	1.59	-	-	-	30.23	-0.17	-	185
Dec-25 62.00	1.92	-	-	-	28.91	-0.21	-	91
Dec-25 64.00	2.27	-	-	-	27.59	-0.25	-	100
Dec-25 66.00	2.75	-	-	-	26.27	-0.29	-	75
Dec-25 68.00	3.24	-	-	-	24.95	-0.35	-	26
Dec-25 70.00	3.90	-	-	-	23.63	-0.41	-	26
Dec-25 72.00	4.63	-	-	-	22.31	-0.48	-	2
Dec-25 74.00	5.69	-	-	-	21.96	-0.55	-	1
Mar-26 44.00	0.48	-	-	-	36.50	-0.05	-	1
Mar-26 46.00	0.59	-	-	-	35.46	-0.06	-	25
Mar-26 50.00	0.90	-	-	-	33.37	-0.08	-	1
Mar-26 68.00	4.16	-	-	-	23.98	-0.36	-	1
Jun-26 50.00	1.10	-	-	-	31.26	-0.09	-	28
Jun-26 52.00	1.35	-	-	-	30.40	-0.11	-	27
Jun-26 60.00	2.60	-	-	-	26.92	-0.21	-	43
Jun-26 62.00	3.05	-	-	-	26.06	-0.24	-	49
Jun-26 64.00	3.56	-	-	-	25.19	-0.28	-	28
Sep-26 64.00	4.21	-	-	-	24.50	-0.30	-	25
Sep-26 66.00	4.86	-	-	-	23.77	-0.34	-	25
Sep-26 68.00	5.55	-	-	-	23.04	-0.38	-	25
Sep-26 70.00	6.27	-	-	-	22.31	-0.42	-	25
Dec-26 62.00	4.15	-	-	-	24.92	-0.27	-	2
Dec-26 68.00	6.09	-	-	-	22.96	-0.38	-	1
Jun-27 44.00	1.20	-	-	-	28.67	-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	1.30	-	-	-	23.62	0.26	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 50.00	-	-	-	-	49.63	-	-	5

	Previous Close	26.07		16/06/25
	ARCELORMITTAL Close	26.81		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.82	-	-	-	39.87	1.00	-	40
Jun-25 25.00	1.83	-	-	-	38.46	0.96	-	120
Jun-25 26.00	0.94	-	-	-	37.06	0.79	-	5
Jun-25 28.00	0.05	-	-	-	34.01	0.12	-	4
Jun-25 29.00	-	-	-	-	32.41	0.01	-	6
Jun-25 30.00	-	-	-	-	30.80	-	-	5
Jun-25 31.00	-	-	-	-	29.20	-	-	5
Jun-25 33.00	-	-	-	-	25.99	-	-	4
Jun-25 39.00	-	-	-	-	16.37	-	-	5
Jul-25 25.00	2.26	2.25	2.25	2.25	35.22	0.77	10	20
Jul-25 27.00	0.98	-	-	-	32.66	0.50	-	1
Jul-25 29.00	0.31	-	-	-	31.87	0.22	-	4
Sep-25 21.00	6.20	-	-	-	40.70	0.90	-	2
Sep-25 28.00	1.36	-	-	-	32.86	0.44	-	16
Sep-25 29.00	1.02	-	-	-	32.71	0.36	-	5
Sep-25 30.00	0.75	-	-	-	32.56	0.29	-	5
Sep-25 31.00	0.53	-	-	-	32.41	0.22	-	1
Dec-25 21.00	6.62	-	-	-	40.07	0.85	-	2
Dec-25 24.00	4.35	-	-	-	36.71	0.72	-	13
Dec-25 25.00	3.67	-	-	-	35.60	0.67	-	2
Dec-25 26.00	3.07	-	-	-	34.48	0.61	-	1
Dec-25 27.00	2.52	-	-	-	33.54	0.55	-	10
Dec-25 28.00	2.09	-	-	-	33.41	0.48	-	9
Dec-25 30.00	1.41	-	-	-	33.13	0.37	-	5
Dec-25 31.00	1.14	-	-	-	33.00	0.32	-	1
Dec-25 32.00	0.91	-	-	-	32.86	0.27	-	50
Dec-25 34.00	0.58	-	-	-	32.59	0.19	-	1
Dec-25 35.00	0.45	-	-	-	32.45	0.15	-	2
Mar-26 19.50	8.15	-	-	-	40.40	0.87	-	1
Mar-26 25.00	4.26	-	-	-	35.75	0.66	-	1
Mar-26 27.00	3.15	-	-	-	34.18	0.56	-	5
Mar-26 28.00	2.74	-	-	-	33.97	0.51	-	10
Jun-29 24.00	7.87	-	-	-	33.45	0.70	-	1
Dec-29 30.00	6.04	-	-	-	32.96	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	-	-	-	-	45.95	-	-	12
Jun-25 20.00	-	-	-	-	43.84	-	-	12
Jun-25 21.00	-	-	-	-	42.43	-	-	1
Jun-25 22.00	-	-	-	-	41.03	-	-	134
Jun-25 25.00	0.01	-	-	-	36.81	-0.03	-	8
Jun-25 26.00	0.11	-	-	-	35.41	-0.20	-	5
Jun-25 27.00	0.49	-	-	-	33.97	-0.57	-	27
Jul-25 24.00	0.22	-	-	-	36.81	-0.14	-	7
Jul-25 25.00	0.41	-	-	-	35.45	-0.23	-	2
Jul-25 26.00	0.69	-	-	-	34.08	-0.36	-	5
Aug-25 25.00	0.75	-	-	-	35.83	-0.28	-	4
Sep-25 15.50	0.02	-	-	-	47.84	-0.01	-	4
Sep-25 19.00	0.12	-	-	-	43.22	-0.05	-	5
Sep-25 20.00	0.19	-	-	-	41.91	-0.07	-	1
Sep-25 21.00	0.28	-	-	-	40.59	-0.10	-	5
Sep-25 23.00	0.57	-	-	-	37.95	-0.18	-	4
Sep-25 24.00	0.78	-	-	-	36.63	-0.24	-	6
Sep-25 25.00	1.07	-	-	-	35.32	-0.31	-	3
Sep-25 26.00	1.41	-	-	-	34.00	-0.39	-	10
Dec-25 15.50	0.13	-	-	-	45.67	-0.03	-	4
Dec-25 16.50	0.18	-	-	-	44.55	-0.05	-	2
Dec-25 20.00	0.55	-	-	-	40.63	-0.12	-	2
Dec-25 22.00	0.92	-	-	-	38.39	-0.20	-	1
Dec-25 23.00	1.15	-	-	-	37.27	-0.24	-	5
Dec-25 25.00	1.77	-	-	-	35.04	-0.34	-	1
Dec-25 27.00	2.61	-	-	-	32.98	-0.47	-	1
Mar-26 24.00	1.91	-	-	-	35.86	-0.30	-	1
Mar-26 25.00	2.28	-	-	-	35.01	-0.35	-	3
Mar-26 26.00	2.69	-	-	-	34.16	-0.40	-	10
Mar-26 27.00	3.16	-	-	-	33.44	-0.45	-	20

	Previous Close	6.05		16/06/25
	ATRESMEDIA Close	5.35		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.38	-	-	-	26.49	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	14.41	-	-	5
Jun-25 6.00	0.65	0.51	0.51	0.51	4.41	-1.00	5	-
Jul-25 5.75	0.40	-	-	-	9.14	-1.00	-	2
Sep-25 5.25	0.09	-	-	-	13.23	-0.36	-	1
Sep-25 5.50	0.21	-	-	-	12.23	-0.65	-	3
Dec-25 4.90	0.12	-	-	-	17.21	-0.28	-	2
Mar-26 5.75	0.66	-	-	-	18.31	-0.70	-	1

	Previous Close	2.78		16/06/25
	B.SABADELL Close	2.84		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.24	-	-	-	33.27	0.99	-	2
Jun-25 2.70	0.14	-	-	-	32.93	0.93	-	6
Jun-25 2.80	0.06	-	-	-	32.59	0.66	-	8
Jun-25 2.90	0.02	-	-	-	32.43	0.27	-	15
Jul-25 2.70	0.19	-	-	-	33.00	0.72	-	3
Jul-25 2.80	0.13	-	-	-	32.66	0.58	-	2
Sep-25 2.00	0.85	-	-	-	35.81	0.99	-	6
Sep-25 2.60	0.32	-	-	-	33.70	0.74	-	1
Sep-25 2.70	0.26	-	-	-	33.35	0.66	-	800
Sep-25 3.00	0.11	-	-	-	32.80	0.39	-	7
Sep-25 3.10	0.08	-	-	-	32.77	0.32	-	100
Dec-25 2.20	0.67	-	-	-	34.74	0.91	-	5
Dec-25 2.60	0.37	-	-	-	33.89	0.69	-	5
Dec-25 2.90	0.22	-	-	-	33.35	0.49	-	10
Dec-25 3.00	0.19	-	-	-	33.28	0.44	-	7
Mar-26 3.30	0.15	-	-	-	34.61	0.33	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.00	-	-	-	-	39.29	-	-	4,765
Jun-25 1.10	-	-	-	-	38.95	-	-	2,350
Jun-25 1.20	-	-	-	-	38.61	-	-	1
Jun-25 1.40	-	-	-	-	37.93	-	-	5,248
Jun-25 1.60	-	-	-	-	37.25	-	-	20
Jun-25 1.70	-	-	-	-	36.91	-	-	4
Jun-25 1.80	-	-	-	-	36.57	-	-	31
Jun-25 1.90	-	-	-	-	36.22	-	-	552
Jun-25 2.00	-	-	-	-	35.88	-	-	500
Jun-25 2.20	-	-	-	-	35.20	-	-	4
Jun-25 2.40	-	-	-	-	34.52	-	-	7
Jun-25 2.50	-	-	-	-	34.18	-	-	5
Jun-25 2.70	-	-	-	-	33.50	-0.07	-	1
Jun-25 2.80	0.02	-	-	-	33.16	-0.34	-	51
Jun-25 2.90	0.08	-	-	-	33.00	-0.73	-	11
Jul-25 2.70	0.05	-	-	-	33.62	-0.29	-	23
Jul-25 2.80	0.09	-	-	-	33.28	-0.42	-	10
Aug-25 2.70	0.09	-	-	-	33.90	-0.33	-	1
Sep-25 1.80	-	-	-	-	35.29	-0.01	-	4
Sep-25 2.40	0.05	-	-	-	33.17	-0.17	-	16
Sep-25 2.50	0.07	-	-	-	32.82	-0.23	-	4
Sep-25 2.60	0.10	-	-	-	32.47	-0.31	-	25
Sep-25 2.70	0.14	-	-	-	32.12	-0.40	-	180
Sep-25 2.80	0.19	-	-	-	31.76	-0.48	-	1
Dec-25 1.60	-	-	-	-	31.36	-	-	10,000
Dec-25 2.20	0.04	-	-	-	30.09	-0.11	-	5,248
Dec-25 2.30	0.05	-	-	-	29.88	-0.15	-	40
Dec-25 2.50	0.11	-	-	-	29.45	-0.26	-	211
Dec-25 2.60	0.14	-	-	-	29.24	-0.33	-	1
Dec-25 2.80	0.23	-	-	-	28.82	-0.47	-	11
Mar-26 2.00	0.03	-	-	-	30.07	-0.09	-	2

	Previous Close	11.02		16/06/25
	BANKINTER Close	11.24		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	2.49	-	-	-	32.97	1.00	-	2
Jun-25 10.50	0.74	-	-	-	27.52	0.99	-	2
Jun-25 11.00	0.28	-	-	-	25.96	0.79	-	27
Jun-25 11.50	0.03	-	-	-	24.74	0.19	-	1
Jul-25 11.50	0.21	-	-	-	26.97	0.36	-	2
Aug-25 11.50	0.35	-	-	-	27.26	0.41	-	19
Sep-25 7.75	3.49	-	-	-	35.54	1.00	-	5
Sep-25 10.50	1.03	-	-	-	28.93	0.69	-	100
Sep-25 11.00	0.72	-	-	-	27.72	0.57	-	30
Sep-25 11.50	0.47	-	-	-	26.76	0.44	-	50
Dec-25 6.75	4.49	-	-	-	34.38	1.00	-	346
Dec-25 7.25	3.99	-	-	-	33.52	1.00	-	322
Dec-25 7.75	3.49	-	-	-	32.66	0.99	-	49
Dec-25 8.00	3.25	-	-	-	32.23	0.98	-	12
Dec-25 8.25	3.01	-	-	-	31.80	0.95	-	2
Dec-25 8.50	2.78	-	-	-	31.37	0.93	-	10
Dec-25 9.00	2.34	-	-	-	30.51	0.88	-	5
Dec-25 9.25	2.13	-	-	-	30.08	0.86	-	3
Dec-25 9.50	1.93	-	-	-	29.65	0.83	-	13
Dec-25 11.00	0.91	-	-	-	27.06	0.58	-	10
Dec-25 12.00	0.46	-	-	-	25.82	0.38	-	10
Dec-25 12.50	0.32	-	-	-	25.27	0.29	-	50
Mar-26 8.50	2.81	-	-	-	30.18	0.91	-	3
Mar-26 11.00	1.04	-	-	-	26.99	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	47.49	-	-	1
Jun-25 6.25	-	-	-	-	39.86	-	-	4
Jun-25 6.50	-	-	-	-	39.08	-	-	1,005
Jun-25 6.75	-	-	-	-	38.30	-	-	3
Jun-25 7.00	-	-	-	-	37.52	-	-	2
Jun-25 7.25	-	-	-	-	36.74	-	-	10
Jun-25 8.25	-	-	-	-	33.63	-	-	1
Jun-25 8.75	-	-	-	-	32.07	-	-	95
Jun-25 9.00	-	-	-	-	31.29	-	-	1
Jun-25 9.25	-	-	-	-	30.51	-	-	50
Jun-25 9.50	-	-	-	-	29.73	-	-	20
Jun-25 9.75	-	-	-	-	28.96	-	-	8
Jun-25 10.00	-	-	-	-	28.18	-	-	20
Jun-25 10.50	-	-	-	-	26.62	-0.01	-	10
Jun-25 11.00	0.03	-	-	-	25.06	-0.21	-	10
Jun-25 11.50	0.29	-	-	-	23.84	-0.82	-	1
Aug-25 9.25	0.04	-	-	-	31.80	-0.06	-	10
Aug-25 11.50	0.66	-	-	-	25.15	-0.60	-	10
Sep-25 6.00	-	-	-	-	37.53	-	-	4
Sep-25 7.50	0.01	-	-	-	33.93	-0.01	-	1
Sep-25 7.75	0.01	-	-	-	33.33	-0.01	-	1
Sep-25 8.00	0.01	-	-	-	32.72	-0.02	-	5
Sep-25 8.75	0.04	-	-	-	30.92	-0.05	-	1
Sep-25 9.25	0.08	-	-	-	29.72	-0.09	-	6
Sep-25 9.50	0.11	-	-	-	29.12	-0.12	-	10
Sep-25 10.50	0.32	-	-	-	26.72	-0.30	-	4
Sep-25 11.00	0.50	-	-	-	25.51	-0.43	-	5
Sep-25 11.50	0.75	-	-	-	24.55	-0.57	-	1
Dec-25 5.25	-	-	-	-	33.57	-	-	500
Dec-25 6.00	-	-	-	-	32.28	-	-	6
Dec-25 6.50	0.01	-	-	-	31.42	-0.01	-	1,000
Dec-25 7.50	0.03	-	-	-	29.70	-0.03	-	5
Dec-25 8.00	0.05	-	-	-	28.84	-0.05	-	35
Dec-25 9.00	0.16	-	-	-	27.12	-0.14	-	3
Dec-25 9.50	0.26	-	-	-	26.26	-0.20	-	10
Dec-25 10.00	0.39	-	-	-	25.40	-0.28	-	110
Dec-25 10.50	0.56	-	-	-	24.53	-0.38	-	1
Dec-25 11.00	0.78	-	-	-	23.67	-0.48	-	3
Dec-25 11.50	1.06	-	-	-	22.98	-0.59	-	25
Dec-25 12.00	1.39	-	-	-	22.43	-0.70	-	4
Mar-26 5.50	-	-	-	-	31.07	-	-	3
Mar-26 8.00	0.11	-	-	-	27.88	-0.08	-	2
Mar-26 8.50	0.17	-	-	-	27.24	-0.12	-	10
Mar-26 9.00	0.25	-	-	-	26.60	-0.17	-	11
Mar-26 9.50	0.37	-	-	-	25.96	-0.23	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	4.64	-	-	-	35.24	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	-	-	-	-	36.74	-	-	1

	Previous Close	12.96		16/06/25
	BBVA Close	13.21		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	4.46	-	-	-	57.93	1.00	-	144
Jun-25 9.00	4.21	-	-	-	56.44	1.00	-	10,039
Jun-25 9.25	3.96	-	-	-	54.96	1.00	-	11
Jun-25 9.50	3.71	-	-	-	53.48	1.00	-	1,606
Jun-25 9.75	3.46	-	-	-	52.00	1.00	-	448
Jun-25 10.00	3.21	-	-	-	50.51	1.00	-	14,335
Jun-25 10.50	2.71	-	-	-	47.55	1.00	-	250
Jun-25 11.00	2.21	-	-	-	44.58	1.00	-	548
Jun-25 11.50	1.71	-	-	-	41.62	1.00	-	166
Jun-25 12.00	1.21	-	-	-	38.66	0.99	-	239
Jun-25 12.50	0.73	-	-	-	35.69	0.93	-	658
Jun-25 13.00	0.31	0.27	0.27	0.27	32.73	0.69	15	785
Jun-25 13.50	0.07	-	-	-	31.14	0.26	-	292
Jun-25 14.00	0.01	-	-	-	30.56	0.04	-	117
Jun-25 14.50	-	-	-	-	29.98	-	-	10,642
Jun-25 15.00	-	-	-	-	29.40	-	-	19
Jun-25 15.50	-	-	-	-	28.82	-	-	10
Jul-25 11.50	1.81	-	-	-	38.44	0.90	-	150
Jul-25 12.00	1.36	-	-	-	35.55	0.84	-	150
Jul-25 13.00	0.59	-	-	-	29.77	0.60	-	5
Jul-25 13.50	0.33	-	-	-	28.46	0.42	-	73
Jul-25 14.00	0.17	-	-	-	28.28	0.27	-	502
Jul-25 14.50	0.08	-	-	-	28.10	0.14	-	131
Aug-25 14.00	0.34	-	-	-	28.89	0.34	-	51
Aug-25 14.50	0.21	-	-	-	28.75	0.24	-	40
Sep-25 8.50	4.80	-	-	-	50.44	0.97	-	2
Sep-25 8.75	4.56	-	-	-	49.24	0.96	-	2
Sep-25 9.00	4.32	-	-	-	48.04	0.96	-	1
Sep-25 9.25	4.08	-	-	-	46.85	0.95	-	100
Sep-25 9.50	3.85	-	-	-	45.65	0.94	-	10
Sep-25 9.75	3.61	-	-	-	44.45	0.93	-	878
Sep-25 10.00	3.38	-	-	-	43.25	0.92	-	639
Sep-25 10.50	2.93	-	-	-	40.85	0.89	-	1,250
Sep-25 11.00	2.48	-	-	-	38.46	0.85	-	14
Sep-25 11.50	2.06	-	-	-	36.06	0.81	-	102
Sep-25 12.00	1.64	-	-	-	33.66	0.75	-	198
Sep-25 12.50	1.27	-	-	-	31.26	0.68	-	2,925
Sep-25 13.00	0.92	-	-	-	28.87	0.59	-	164
Sep-25 13.50	0.66	-	-	-	27.78	0.48	-	1,466
Sep-25 14.00	0.46	-	-	-	27.64	0.38	-	53
Sep-25 14.50	0.32	0.29	0.29	0.29	27.50	0.29	2	138
Sep-25 15.00	0.21	-	-	-	27.36	0.21	-	5
Sep-25 15.50	0.13	-	-	-	27.22	0.15	-	2
Sep-25 16.50	0.05	-	-	-	26.95	0.07	-	10
Sep-25 17.00	0.03	-	-	-	26.81	0.04	-	80
Sep-25 17.50	0.02	-	-	-	26.67	0.02	-	10
Dec-25 7.50	5.79	-	-	-	50.48	0.98	-	50
Dec-25 7.75	5.55	-	-	-	49.56	0.97	-	100
Dec-25 8.00	5.31	-	-	-	48.63	0.97	-	14
Dec-25 8.50	4.84	-	-	-	46.79	0.95	-	1
Dec-25 8.75	4.61	-	-	-	45.87	0.94	-	105
Dec-25 9.00	4.38	-	-	-	44.95	0.93	-	2
Dec-25 9.25	4.15	-	-	-	44.03	0.92	-	102
Dec-25 9.50	3.93	-	-	-	43.11	0.91	-	152
Dec-25 9.75	3.70	-	-	-	42.19	0.90	-	161
Dec-25 10.00	3.48	-	-	-	41.27	0.89	-	25
Dec-25 10.50	3.05	-	-	-	39.42	0.85	-	2,108
Dec-25 11.00	2.63	-	-	-	37.58	0.81	-	10,118
Dec-25 11.50	2.23	-	-	-	35.74	0.76	-	263
Dec-25 12.00	1.85	-	-	-	33.90	0.71	-	10,224
Dec-25 12.50	1.50	-	-	-	32.06	0.65	-	693
Dec-25 13.00	1.17	-	-	-	30.21	0.57	-	5,246
Dec-25 13.50	0.92	-	-	-	29.34	0.50	-	502
Dec-25 14.00	0.73	-	-	-	29.16	0.42	-	50,312
Dec-25 14.50	0.56	-	-	-	28.98	0.35	-	32,062
Dec-25 15.00	0.44	-	-	-	28.81	0.29	-	20,095
Dec-25 15.50	0.33	-	-	-	28.63	0.23	-	43
Dec-25 16.00	0.25	0.24	0.24	0.24	28.45	0.19	2	82
Dec-25 16.50	0.18	-	-	-	28.28	0.15	-	14
Dec-25 17.00	0.13	-	-	-	28.10	0.11	-	10
Dec-25 17.50	0.09	-	-	-	27.92	0.09	-	10
Mar-26 7.25	6.04	-	-	-	46.82	0.97	-	6
Mar-26 8.25	5.11	-	-	-	43.95	0.94	-	1
Mar-26 9.00	4.44	-	-	-	41.79	0.91	-	3,205
Mar-26 9.25	4.22	-	-	-	41.07	0.90	-	325
Mar-26 9.50	4.00	-	-	-	40.35	0.89	-	25
Mar-26 10.00	3.58	-	-	-	38.91	0.85	-	25
Mar-26 10.50	3.17	-	-	-	37.48	0.82	-	75
Mar-26 11.00	2.78	-	-	-	36.04	0.78	-	125
Mar-26 11.50	2.41	-	-	-	34.60	0.73	-	25
Mar-26 12.00	2.05	-	-	-	33.16	0.68	-	4,014
Mar-26 12.50	1.73	-	-	-	31.72	0.63	-	314
Mar-26 13.00	1.41	-	-	-	30.28	0.57	-	310
Mar-26 13.50	1.17	-	-	-	29.56	0.51	-	300
Mar-26 14.00	0.97	-	-	-	29.36	0.45	-	1,455
Mar-26 14.50	0.81	-	-	-	29.16	0.39	-	150
Mar-26 16.00	0.42	-	-	-	28.55	0.25	-	100
Mar-26 16.50	0.34	-	-	-	28.35	0.21	-	175
Jun-26 7.75	5.56	-	-	-	43.77	0.96	-	150
Jun-26 8.25	5.11	-	-	-	42.51	0.94	-	150
Jun-26 8.50	4.88	-	-	-	41.87	0.93	-	150
Jun-26 8.75	4.65	-	-	-	41.24	0.92	-	300
Jun-26 9.00	4.43	-	-	-	40.61	0.91	-	350
Jun-26 9.25	4.22	-	-	-	39.98	0.90	-	225
Jun-26 9.50	4.01	-	-	-	39.35	0.88	-	225
Jun-26 9.75	3.80	-	-	-	38.72	0.86	-	150
Jun-26 10.00	3.59	-	-	-	38.09	0.85	-	25
Jun-26 10.50	3.20	-	-	-	36.83	0.81	-	50
Jun-26 11.00	2.82	-	-	-	35.57	0.77	-	125
Jun-26 11.50	2.46	-	-	-	34.30	0.73	-	2,750
Jun-26 12.00	2.13	-	-	-	33.04	0.68	-	196
Jun-26 12.50	1.80	-	-	-	31.78	0.62	-	50
Jun-26 13.00	1.51	-	-	-	30.52	0.57	-	25
Jun-26 14.00	1.08	-	-	-	29.59	0.46	-	9,000
Sep-26 8.50	4.89	-	-	-	39.62	0.93	-	450
Sep-26 8.75	4.67	-	-	-	39.11	0.92	-	300
Sep-26 9.00	4.45	-	-	-	38.59	0.90	-	650
Sep-26 9.25	4.25	-	-	-	38.08	0.89	-	600
Sep-26 9.50	4.04	-	-	-	37.57	0.87	-	700
Sep-26 9.75	3.84	-	-	-	37.06	0.85	-	500
Sep-26 10.00	3.64	-	-	-	36.55	0.83	-	325
Sep-26 10.50	3.27	-	-	-	35.53	0.80	-	75
Sep-26 11.00	2.90	-	-	-	34.51	0.75	-	50
Sep-26 11.50	2.56	-	-	-	33.49	0.71	-	25
Sep-26 12.50	1.93	-	-	-	31.44	0.62	-	200
Sep-26 13.00	1.66	-	-	-	30.42	0.57	-	75
Sep-26 13.50	1.43	-	-	-	29.84	0.52	-	75
Sep-26 14.00	1.23	-	-	-	29.57	0.47	-	75
Sep-26 14.50	1.06	-	-	-	29.31	0.43	-	75
Dec-26 8.75	4.67	-	-	-	38.64	0.91	-	150
Dec-26 9.00	4.46	-	-	-	38.19	0.90	-	5,150
Dec-26 9.75	3.86	-	-	-	36.85	0.85	-	25
Dec-26 10.00	3.67	-	-	-	36.40	0.83	-	36
Dec-26 10.50	3.30	-	-	-	35.51	0.79	-	4
Dec-26 11.00	2.95	-	-	-	34.61	0.75	-	50
Dec-26 11.50	2.63	-	-	-	33.71	0.70	-	1
Dec-26 12.00	2.32	-	-	-	32.82	0.66	-	25
Dec-26 12.50	2.03	-	-	-	31.92	0.62	-	26
Dec-26 13.00	1.77	-	-	-	31.03	0.57	-	25
Mar-27 10.00	3.75	-	-	-	36.27	0.81	-	25
Mar-27 12.00	2.45	-	-	-	32.94	0.65	-	25
Mar-27 13.00	1.92	-	-	-	31.27	0.57	-	1
Mar-27 16.00	0.89	-	-	-	29.09	0.34	-	150
Mar-27 16.50	0.76	-	-	-	28.76	0.31	-	250
Jun-27 8.25	5.13	-	-	-	39.15	0.93	-	16
Jun-27 8.50	4.92	-	-	-	38.75	0.92	-	100
Jun-27 9.00	4.50	-	-	-	37.94	0.88	-	25
Jun-27 11.50	2.77	-	-	-	33.90	0.69	-	25
Jun-27 12.00	2.48	-	-	-	33.09	0.65	-	25
Jun-27 12.50	2.22	-	-	-	32.29	0.61	-	25
Jun-27 13.00	1.96	-	-	-	31.48	0.57	-	1
Dec-27 6.75	6.51	-	-	-	41.44	0.99	-	300
Dec-27 7.00	6.28	-	-	-	41.06	0.98	-	150
Dec-27 7.25	6.04	-	-	-	40.68	0.97	-	150
Dec-27 7.50	5.81	-	-	-	40.30	0.96	-	150
Dec-27 7.75	5.59	-	-	-	39.93	0.95	-	150
Dec-27 10.00	3.84	-	-	-	36.52	0.80	-	7,543
Dec-27 11.00	3.22	-	-	-	35.01	0.72	-	150
Dec-27 11.50	2.92	-	-	-	34.25	0.69	-	26
Dec-27 16.00	1.14	-	-	-	29.97	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.40	-	-	-	-	83.52	-	-	2
Jun-25 5.25	-	-	-	-	78.48	-	-	5
Jun-25 5.75	-	-	-	-	75.52	-	-	10
Jun-25 6.25	-	-	-	-	72.55	-	-	60,000
Jun-25 6.50	-	-	-	-	71.07	-	-	8
Jun-25 6.75	-	-	-	-	69.59	-	-	1
Jun-25 7.25	-	-	-	-	66.62	-	-	52,350
Jun-25 7.50	-	-	-	-	65.14	-	-	257
Jun-25 7.75	-	-	-	-	63.66	-	-	335
Jun-25 8.00	-	-	-	-	62.17	-	-	15,979
Jun-25 8.25	-	-	-	-	60.69	-	-	430
Jun-25 8.50	-	-	-	-	59.21	-	-	113
Jun-25 8.75	-	-	-	-	57.73	-	-	5,100
Jun-25 9.00	-	-	-	-	56.24	-	-	23,762
Jun-25 9.25	-	-	-	-	54.76	-	-	1,249
Jun-25 9.50	-	-	-	-	53.28	-	-	2,015
Jun-25 9.75	-	-	-	-	51.80	-	-	650
Jun-25 10.00	-	-	-	-	50.31	-	-	4,665
Jun-25 10.50	-	-	-	-	47.35	-	-	11,290
Jun-25 11.00	-	-	-	-	44.38	-	-	808
Jun-25 11.50	-	-	-	-	41.42	-	-	516
Jun-25 12.00	-	-	-	-	38.46	-0.01	-	1,179
Jun-25 12.50	0.01	-	-	-	35.49	-0.07	-	2,181
Jun-25 13.00	0.09	-	-	-	32.53	-0.31	-	204
Jun-25 13.50	0.35	0.35	0.35	0.35	30.94	-0.74	2	192
Jun-25 14.00	0.79	-	-	-	30.36	-0.97	-	1
Jul-25 w1 12.50	0.11	-	-	-	31.81	-0.20	-	10
Jul-25 8.75	-	-	-	-	53.28	-	-	10
Jul-25 9.25	-	-	-	-	50.39	-0.01	-	10
Jul-25 9.50	0.01	-	-	-	48.95	-0.01	-	10
Jul-25 11.50	0.07	-	-	-	37.39	-0.09	-	2
Jul-25 12.00	0.12	-	-	-	34.50	-0.16	-	1
Jul-25 12.50	0.20	-	-	-	31.61	-0.26	-	9
Jul-25 13.00	0.34	0.38	0.38	0.38	28.72	-0.40	5	184
Jul-25 13.50	0.58	-	-	-	27.41	-0.58	-	169
Jul-25 14.00	0.93	-	-	-	27.23	-0.75	-	12
Jul-25 14.50	1.34	-	-	-	27.05	-0.87	-	150
Jul-25 15.00	1.80	-	-	-	26.88	-0.95	-	150
Aug-25 9.25	0.03	-	-	-	50.17	-0.03	-	10
Aug-25 9.50	0.04	-	-	-	48.78	-0.04	-	10
Aug-25 10.00	0.06	-	-	-	45.99	-0.05	-	10
Aug-25 10.50	0.09	-	-	-	43.20	-0.08	-	1
Aug-25 12.00	0.26	-	-	-	34.84	-0.22	-	42
Aug-25 13.00	0.51	0.57	0.57	0.57	29.26	-0.42	6	6
Aug-25 15.00	1.86	-	-	-	27.59	-0.87	-	150
Sep-25 6.00	0.01	-	-	-	61.73	-	-	27,511
Sep-25 6.50	0.01	-	-	-	59.33	-0.01	-	5
Sep-25 6.75	0.01	-	-	-	58.13	-0.01	-	2,000
Sep-25 7.50	0.02	-	-	-	54.54	-0.01	-	59
Sep-25 7.75	0.02	-	-	-	53.34	-0.02	-	190
Sep-25 8.00	0.03	-	-	-	52.14	-0.02	-	111
Sep-25 8.25	0.04	-	-	-	50.94	-0.03	-	10
Sep-25 8.50	0.04	-	-	-	49.74	-0.03	-	12
Sep-25 8.75	0.05	-	-	-	48.54	-0.04	-	37
Sep-25 9.00	0.06	-	-	-	47.34	-0.04	-	304
Sep-25 9.25	0.07	-	-	-	46.15	-0.05	-	604
Sep-25 9.50	0.08	-	-	-	44.95	-0.06	-	450
Sep-25 9.75	0.10	-	-	-	43.75	-0.07	-	210
Sep-25 10.00	0.12	-	-	-	42.55	-0.08	-	223
Sep-25 10.50	0.15	-	-	-	40.15	-0.11	-	501
Sep-25 11.00	0.21	-	-	-	37.76	-0.14	-	210
Sep-25 11.50	0.27	-	-	-	35.36	-0.19	-	6
Sep-25 12.00	0.36	-	-	-	32.96	-0.25	-	10,171
Sep-25 12.50	0.48	-	-	-	30.56	-0.32	-	4
Sep-25 13.00	0.63	-	-	-	28.17	-0.42	-	20
Sep-25 13.50	0.86	-	-	-	27.08	-0.53	-	2
Sep-25 14.50	1.53	-	-	-	26.80	-0.73	-	10
Dec-25 3.20	-	-	-	-	64.56	-	-	10
Dec-25 4.20	-	-	-	-	60.87	-	-	100
Dec-25 4.30	-	-	-	-	60.51	-	-	100
Dec-25 4.40	0.01	-	-	-	60.14	-	-	200
Dec-25 4.50	0.01	-	-	-	59.77	-	-	200
Dec-25 4.60	0.01	-	-	-	59.40	-	-	200
Dec-25 4.70	0.01	-	-	-	59.03	-	-	200
Dec-25 4.80	0.01	-	-	-	58.66	-	-	100
Dec-25 4.90	0.01	-	-	-	58.29	-0.01	-	200
Dec-25 5.00	0.01	-	-	-	57.93	-0.01	-	1,500
Dec-25 5.25	0.01	-	-	-	57.01	-0.01	-	100
Dec-25 5.50	0.02	-	-	-	56.08	-0.01	-	100
Dec-25 6.00	0.03	-	-	-	54.24	-0.01	-	42
Dec-25 6.25	0.04	-	-	-	53.32	-0.02	-	2,953
Dec-25 6.50	0.04	-	-	-	52.40	-0.02	-	10
Dec-25 6.75	0.05	-	-	-	51.48	-0.02	-	10
Dec-25 7.00	0.06	-	-	-	50.56	-0.03	-	51,810
Dec-25 7.25	0.07	-	-	-	49.64	-0.03	-	150
Dec-25 7.50	0.08	-	-	-	48.72	-0.04	-	2,554
Dec-25 7.75	0.10	-	-	-	47.80	-0.05	-	10
Dec-25 8.00	0.11	-	-	-	46.87	-0.05	-	48,012
Dec-25 8.25	0.13	-	-	-	45.95	-0.06	-	224
Dec-25 8.50	0.15	-	-	-	45.03	-0.07	-	71
Dec-25 8.75	0.17	-	-	-	44.11	-0.08	-	542
Dec-25 9.00	0.19	-	-	-	43.19	-0.09	-	55
Dec-25 9.25	0.21	-	-	-	42.27	-0.10	-	129
Dec-25 9.50	0.24	-	-	-	41.35	-0.11	-	657
Dec-25 9.75	0.27	-	-	-	40.43	-0.13	-	152
Dec-25 10.00	0.30	-	-	-	39.51	-0.14	-	37,696
Dec-25 10.50	0.38	-	-	-	37.66	-0.18	-	270
Dec-25 11.00	0.47	-	-	-	35.82	-0.22	-	680
Dec-25 11.50	0.58	-	-	-	33.98	-0.26	-	24
Dec-25 12.00	0.70	-	-	-	32.14	-0.32	-	59,500
Dec-25 12.50	0.86	-	-	-	30.30	-0.38	-	70,000
Dec-25 13.00	1.04	-	-	-	28.45	-0.46	-	764
Dec-25 13.50	1.29	-	-	-	27.58	-0.54	-	1
Dec-25 14.00	1.61	-	-	-	27.40	-0.61	-	100
Mar-26 6.00	0.05	-	-	-	48.44	-0.02	-	4
Mar-26 7.00	0.09	-	-	-	45.56	-0.04	-	2
Mar-26 7.25	0.11	-	-	-	44.84	-0.04	-	66,000
Mar-26 7.50	0.12	-	-	-	44.13	-0.05	-	75,015
Mar-26 8.00	0.17	-	-	-	42.69	-0.07	-	8,024
Mar-26 8.25	0.19	-	-	-	41.97	-0.08	-	103,000
Mar-26 8.50	0.21	-	-	-	41.25	-0.08	-	29,103
Mar-26 8.75	0.24	-	-	-	40.53	-0.09	-	5
Mar-26 9.00	0.27	-	-	-	39.81	-0.11	-	235
Mar-26 9.25	0.30	-	-	-	39.09	-0.12	-	25
Mar-26 9.50	0.34	-	-	-	38.37	-0.13	-	225
Mar-26 9.75	0.37	-	-	-	37.65	-0.14	-	125
Mar-26 10.00	0.42	-	-	-	36.93	-0.16	-	10
Mar-26 10.50	0.51	-	-	-	35.50	-0.20	-	202
Mar-26 11.50	0.74	-	-	-	32.62	-0.28	-	150
Mar-26 12.00	0.88	-	-	-	31.18	-0.33	-	4,010
Mar-26 12.50	1.05	-	-	-	29.74	-0.38	-	180
Mar-26 13.00	1.24	1.26	1.26	1.26	28.30	-0.45	380	380
Mar-26 14.00	1.80	-	-	-	27.38	-0.57	-	3
Jun-26 5.25	0.05	-	-	-	47.43	-0.02	-	1
Jun-26 7.00	0.15	-	-	-	43.01	-0.05	-	23,800
Jun-26 7.25	0.17	-	-	-	42.38	-0.06	-	150
Jun-26 7.50	0.19	-	-	-	41.75	-0.07	-	14,800
Jun-26 7.75	0.22	-	-	-	41.12	-0.08	-	3,050
Jun-26 8.00	0.25	-	-	-	40.49	-0.09	-	2,800
Jun-26 8.50	0.32	-	-	-	39.22	-0.11	-	25
Jun-26 8.75	0.35	-	-	-	38.59	-0.12	-	75
Jun-26 9.00	0.38	-	-	-	37.96	-0.13	-	2,750
Jun-26 9.25	0.43	-	-	-	37.33	-0.15	-	275
Jun-26 9.50	0.48	-	-	-	36.70	-0.16	-	485
Jun-26 9.75	0.53	-	-	-	36.07	-0.18	-	1,059
Jun-26 10.00	0.58	-	-	-	35.44	-0.20	-	762
Jun-26 10.50	0.69	-	-	-	34.18	-0.23	-	3,735
Jun-26 11.00	0.83	-	-	-	32.92	-0.27	-	993
Jun-26 11.50	0.97	-	-	-	31.65	-0.32	-	2,752
Jun-26 12.00	1.15	-	-	-	30.39	-0.36	-	410
Jun-26 12.50	1.32	-	-	-	29.13	-0.42	-	804
Jun-26 13.00	1.55	-	-	-	27.87	-0.47	-	384
Sep-26 6.75	0.15	-	-	-	40.94	-0.05	-	1
Sep-26 9.00	0.45	-	-	-	36.34	-0.14	-	674
Sep-26 9.25	0.51	-	-	-	35.83	-0.16	-	368
Sep-26 9.50	0.56	-	-	-	35.32	-0.17	-	25
Sep-26 9.75	0.61	-	-	-	34.81	-0.19	-	200
Sep-26 10.00	0.66	-	-	-	34.30	-0.20	-	150
Sep-26 10.50	0.80	-	-	-	33.28	-0.24	-	300
Sep-26 11.00	0.94	-	-	-	32.26	-0.28	-	300
Sep-26 12.50	1.47	-	-	-	29.19	-0.41	-	50
Dec-26 5.75	0.11	-	-	-	41.16	-0.04	-	150
Dec-26 6.00	0.12	-	-	-	40.71	-0.04	-	10,150
Dec-26 6.25	0.15	-	-	-	40.26	-0.05	-	150
Dec-26 6.50	0.17	-	-	-	39.81	-0.06	-	13,250
Dec-26 6.75	0.20	-	-	-	39.36	-0.06	-	450
Dec-26 7.00	0.23	-	-	-	38.92	-0.07	-	300
Dec-26 7.25	0.26	-	-	-	38.47	-0.08	-	600
Dec-26 7.50	0.30	-	-	-	38.02	-0.09	-	450
Dec-26 7.75	0.33	-	-	-	37.57	-0.10	-	451
Dec-26 8.00	0.37	-	-	-	37.12	-0.11	-	18,450
Dec-26 8.25	0.41	-	-	-	36.68	-0.12	-	15
Dec-26 8.50	0.46	-	-	-	36.23	-0.13	-	25,000
Dec-26 8.75	0.51	-	-	-	35.78	-0.15	-	311
Dec-26 9.00	0.57	-	-	-	35.33	-0.16	-	5,933
Dec-26 9.25	0.62	-	-	-	34.88	-0.18	-	75
Dec-26 9.50	0.68	-	-	-	34.44	-0.19	-	75
Dec-26 9.75	0.74	-	-	-	33.99	-0.21	-	200
Dec-26 10.00	0.81	-	-	-	33.54	-0.22	-	226
Dec-26 10.50	0.96	-	-	-	32.65	-0.26	-	300
Dec-26 11.00	1.11	-	-	-	31.75	-0.30	-	368
Dec-26 13.00	1.94	-	-	-	28.17	-0.47	-	12,500
Mar-27 8.50	0.54	-	-	-	35.80	-0.14	-	25
Mar-27 8.75	0.59	-	-	-	35.39	-0.16	-	25
Mar-27 9.00	0.65	-	-	-	34.97	-0.17	-	25
Mar-27 9.25	0.70	-	-	-	34.56	-0.18	-	25
Mar-27 9.50	0.76	-	-	-	34.14	-0.20	-	30
Mar-27 9.75	0.84	-	-	-	33.72	-0.21	-	25
Mar-27 10.50	1.06	-	-	-	32.47	-0.26	-	25
Mar-27 11.00	1.22	-	-	-	31.64	-0.30	-	25
Mar-27 16.50	4.40	-	-	-	25.80	-0.74	-	200
Jun-27 4.30	0.06	-	-	-	41.72	-0.02	-	1
Jun-27 4.50	0.07	-	-	-	41.40	-0.02	-	1
Jun-27 4.90	0.10	-	-	-	40.75	-0.03	-	150
Jun-27 5.00	0.10	-	-	-	40.59	-0.03	-	300
Jun-27 5.25	0.12	-	-	-	40.18	-0.04	-	298
Jun-27 7.00	0.34	-	-	-	37.36	-0.09	-	2
Jun-27 8.00	0.52	-	-	-	35.74	-0.13	-	1
Jun-27 8.25	0.58	-	-	-	35.34	-0.15	-	7
Jun-27 9.00	0.74	-	-	-	34.13	-0.19	-	7,000
Jun-27 9.75	0.97	-	-	-	32.92	-0.23	-	175
Jun-27 11.00	1.38	-	-	-	30.90	-0.32	-	75
Jun-27 13.00	2.24	-	-	-	27.67	-0.48	-	380
Dec-27 4.40	0.09	-	-	-	39.80	-0.03	-	1
Dec-27 4.90	0.13	-	-	-	39.04	-0.04	-	150
Dec-27 5.00	0.14	-	-	-	38.89	-0.04	-	150
Dec-27 6.50	0.34	-	-	-	36.62	-0.08	-	10
Dec-27 7.00	0.42	-	-	-	35.86	-0.10	-	150
Dec-27 7.25	0.46	-	-	-	35.48	-0.11	-	150
Dec-27 7.75	0.58	-	-	-	34.73	-0.14	-	1
Dec-27 8.25	0.69	-	-	-	33.97	-0.16	-	150
Dec-27 8.50	0.75	-	-	-	33.59	-0.17	-	150
Dec-27 8.75	0.81	-	-	-	33.21	-0.18	-	1
Dec-27 9.00	0.89	-	-	-	32.83	-0.20	-	7,650
Dec-27 9.25	0.96	-	-	-	32.46	-0.21	-	150
Dec-27 9.50	1.04	-	-	-	32.08	-0.23	-	250
Dec-27 9.75	1.11	-	-	-	31.70	-0.24	-	150
Dec-27 10.00	1.18	-	-	-	31.32	-0.26	-	400
Dec-27 10.50	1.36	-	-	-	30.56	-0.29	-	300
Dec-27 11.00	1.55	-	-	-	29.81	-0.33	-	304
Dec-27 12.00	1.96	-	-	-	28.29	-0.40	-	3,150
Dec-27 12.50	2.20	-	-	-	27.53	-0.44	-	150
Dec-27 13.00	2.43	-	-	-	26.78	-0.48	-	175
Dec-27 13.50	2.71	-	-	-	26.28	-0.52	-	150
Dec-27 14.00	3.03	-	-	-	25.98	-0.55	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	5.21	-	-	-	62.37	1.00	-	5
Jun-25 9.00	4.21	-	-	-	56.44	1.00	-	20
Jun-25 10.00	3.21	-	-	-	50.51	1.00	-	102
Jun-25 11.50	1.71	-	-	-	41.62	1.00	-	5
Jun-25 12.50	0.73	-	-	-	35.69	0.93	-	25
Jun-25 13.00	0.31	-	-	-	32.73	0.69	-	65
Jun-25 13.50	0.07	-	-	-	31.14	0.26	-	100
Jun-25 14.00	0.01	-	-	-	30.56	0.04	-	10
Jul-25 13.00	0.59	-	-	-	29.77	0.60	-	80
Jul-25 13.50	0.33	-	-	-	28.46	0.42	-	57
Jul-25 14.00	0.17	-	-	-	28.28	0.27	-	40
Aug-25 14.00	0.33	-	-	-	28.89	0.34	-	27
Sep-25 10.00	3.38	-	-	-	43.25	0.91	-	20
Sep-25 11.00	2.48	-	-	-	38.46	0.85	-	20
Sep-25 13.00	0.92	-	-	-	28.87	0.58	-	20
Sep-25 13.50	0.65	-	-	-	27.78	0.48	-	10
Dec-25 11.50	2.15	-	-	-	35.74	0.72	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.50	-	-	-	-	65.14	-	-	15
Jun-25 8.00	-	-	-	-	62.17	-	-	20
Jun-25 8.50	-	-	-	-	59.21	-	-	652
Jun-25 10.00	-	-	-	-	50.31	-	-	60
Jun-25 11.50	-	-	-	-	41.42	-	-	20
Jun-25 12.00	-	-	-	-	38.46	-0.01	-	30
Jun-25 12.50	0.01	-	-	-	35.49	-0.07	-	90
Jun-25 13.00	0.09	-	-	-	32.53	-0.31	-	65
Jun-25 13.50	0.35	-	-	-	30.94	-0.74	-	30
Jun-25 14.00	0.79	-	-	-	30.36	-0.96	-	10
Jul-25 11.00	0.04	-	-	-	40.28	-0.05	-	12
Jul-25 11.50	0.07	-	-	-	37.39	-0.09	-	20
Jul-25 12.00	0.12	-	-	-	34.50	-0.16	-	20
Jul-25 12.50	0.20	-	-	-	31.61	-0.26	-	15
Jul-25 13.00	0.34	-	-	-	28.72	-0.40	-	80
Jul-25 13.50	0.58	-	-	-	27.41	-0.58	-	30
Jul-25 14.00	0.92	-	-	-	27.23	-0.74	-	20
Aug-25 12.00	0.26	-	-	-	34.84	-0.22	-	7
Aug-25 14.00	1.06	-	-	-	27.87	-0.66	-	20
Sep-25 8.00	0.03	-	-	-	52.14	-0.02	-	10
Sep-25 9.50	0.08	-	-	-	44.95	-0.06	-	10
Sep-25 10.00	0.11	-	-	-	42.55	-0.08	-	10
Sep-25 10.50	0.15	-	-	-	40.15	-0.11	-	10
Sep-25 11.00	0.21	-	-	-	37.76	-0.14	-	20
Sep-25 11.50	0.27	-	-	-	35.36	-0.19	-	20
Sep-25 12.00	0.36	-	-	-	32.96	-0.25	-	15
Sep-25 12.50	0.47	-	-	-	30.56	-0.32	-	10
Sep-25 13.50	0.85	-	-	-	27.08	-0.52	-	20
Dec-25 10.00	0.30	-	-	-	39.51	-0.14	-	200
Dec-25 11.00	0.46	-	-	-	35.82	-0.21	-	20
Dec-26 10.00	0.80	-	-	-	33.54	-0.22	-	40

	Previous Close	7.30		16/06/25
	CAIXABANK Close	7.47		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	1.23	-	-	-	35.95	1.00	-	31
Jun-25 7.00	0.48	0.48	0.48	0.48	30.66	0.98	1	5
Jun-25 7.25	0.24	-	-	-	28.90	0.85	-	101
Jun-25 7.50	0.07	-	-	-	27.29	0.46	-	2
Jun-25 7.75	0.01	-	-	-	27.00	0.10	-	3
Jun-25 8.00	-	-	-	-	26.71	0.01	-	1
Jul-25 7.50	0.23	-	-	-	26.70	0.51	-	10
Jul-25 7.75	0.13	-	-	-	26.39	0.34	-	20
Jul-25 8.00	0.07	-	-	-	26.07	0.21	-	4
Aug-25 7.75	0.22	-	-	-	26.63	0.40	-	6
Sep-25 4.20	3.30	-	-	-	44.65	1.00	-	4
Sep-25 5.50	2.03	-	-	-	37.34	0.96	-	25
Sep-25 5.75	1.79	-	-	-	35.94	0.94	-	1
Sep-25 6.50	1.12	-	-	-	31.72	0.84	-	15
Sep-25 6.75	0.92	-	-	-	30.32	0.78	-	5
Sep-25 7.00	0.73	-	-	-	28.91	0.71	-	300
Sep-25 7.25	0.56	0.55	0.55	0.54	27.51	0.63	20	20
Sep-25 8.25	0.14	-	-	-	25.21	0.25	-	4
Sep-25 8.50	0.09	-	-	-	24.88	0.18	-	1
Sep-25 9.00	0.03	-	-	-	24.21	0.08	-	100
Dec-25 5.50	2.07	-	-	-	35.39	0.93	-	27
Dec-25 6.00	1.63	-	-	-	33.14	0.87	-	17
Dec-25 6.25	1.42	-	-	-	32.01	0.84	-	5
Dec-25 6.50	1.22	-	-	-	30.89	0.79	-	4,004
Dec-25 6.75	1.03	-	-	-	29.76	0.74	-	20
Dec-25 7.00	0.85	-	-	-	28.64	0.68	-	17
Dec-25 7.25	0.69	-	-	-	27.51	0.61	-	37
Dec-25 7.50	0.54	-	-	-	26.47	0.54	-	155
Dec-25 8.00	0.33	-	-	-	25.82	0.39	-	7
Dec-25 8.25	0.25	-	-	-	25.50	0.32	-	5
Mar-26 6.75	1.13	-	-	-	30.11	0.71	-	5
Mar-26 7.00	0.97	-	-	-	29.18	0.65	-	1
Dec-26 7.00	1.13	-	-	-	30.17	0.63	-	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	-	-	-	-	58.64	-	-	25
Jun-25 3.20	-	-	-	-	56.53	-	-	25
Jun-25 3.30	-	-	-	-	55.82	-	-	25
Jun-25 3.40	-	-	-	-	55.12	-	-	25
Jun-25 3.50	-	-	-	-	54.41	-	-	25
Jun-25 3.60	-	-	-	-	53.71	-	-	25
Jun-25 3.70	-	-	-	-	53.00	-	-	25
Jun-25 3.80	-	-	-	-	52.30	-	-	25
Jun-25 4.00	-	-	-	-	50.89	-	-	2
Jun-25 4.50	-	-	-	-	47.37	-	-	10
Jun-25 4.60	-	-	-	-	46.66	-	-	20
Jun-25 4.70	-	-	-	-	45.96	-	-	8
Jun-25 4.80	-	-	-	-	45.25	-	-	675
Jun-25 4.90	-	-	-	-	44.55	-	-	2
Jun-25 5.00	-	-	-	-	43.84	-	-	22
Jun-25 5.25	-	-	-	-	42.08	-	-	116
Jun-25 5.50	-	-	-	-	40.32	-	-	9
Jun-25 5.75	-	-	-	-	38.56	-	-	3
Jun-25 6.00	-	-	-	-	36.80	-	-	35
Jun-25 6.25	-	-	-	-	35.04	-	-	26
Jun-25 6.50	-	-	-	-	33.27	-	-	2
Jun-25 6.75	-	-	-	-	31.51	-	-	40
Jun-25 7.00	-	-	-	-	29.75	-0.02	-	20
Jun-25 7.25	0.02	-	-	-	27.99	-0.15	-	20
Jun-25 7.50	0.10	-	-	-	26.38	-0.54	-	10
Jul-25 7.00	0.07	-	-	-	27.68	-0.20	-	20
Jul-25 7.25	0.13	-	-	-	26.08	-0.33	-	10
Jul-25 7.50	0.23	-	-	-	24.61	-0.50	-	20
Aug-25 6.25	0.04	-	-	-	32.50	-0.07	-	10
Aug-25 6.75	0.09	-	-	-	29.34	-0.17	-	1
Sep-25 3.50	-	-	-	-	48.25	-	-	60,800
Sep-25 3.60	-	-	-	-	47.69	-	-	15,525
Sep-25 3.70	-	-	-	-	47.13	-	-	25
Sep-25 4.90	0.01	-	-	-	40.38	-0.01	-	4
Sep-25 5.00	0.01	-	-	-	39.82	-0.02	-	306
Sep-25 5.25	0.02	-	-	-	38.42	-0.03	-	20
Sep-25 5.50	0.03	-	-	-	37.01	-0.04	-	3
Sep-25 5.75	0.04	-	-	-	35.61	-0.06	-	1
Sep-25 6.25	0.08	-	-	-	32.80	-0.12	-	1
Sep-25 6.50	0.11	-	-	-	31.39	-0.16	-	103
Sep-25 6.75	0.16	-	-	-	29.99	-0.22	-	75
Sep-25 7.00	0.22	-	-	-	28.58	-0.29	-	30
Sep-25 7.25	0.29	-	-	-	27.18	-0.38	-	5
Dec-25 3.30	-	-	-	-	44.80	-	-	450
Dec-25 3.50	-	-	-	-	43.90	-0.01	-	3
Dec-25 4.50	0.02	-	-	-	39.40	-0.03	-	30
Dec-25 5.00	0.05	-	-	-	37.14	-0.05	-	3
Dec-25 5.50	0.09	-	-	-	34.89	-0.09	-	3
Dec-25 6.00	0.15	-	-	-	32.64	-0.16	-	6
Dec-25 6.25	0.20	-	-	-	31.51	-0.20	-	75
Dec-25 6.50	0.25	-	-	-	30.39	-0.24	-	4,175
Dec-25 6.75	0.32	-	-	-	29.26	-0.30	-	1
Dec-25 7.00	0.40	0.33	0.33	0.33	28.14	-0.36	3	3
Dec-25 7.25	0.49	-	-	-	27.01	-0.42	-	269
Mar-26 4.30	0.03	-	-	-	36.17	-0.03	-	162,000
Mar-26 4.50	0.04	-	-	-	35.43	-0.04	-	23,000
Mar-26 5.25	0.09	-	-	-	32.65	-0.09	-	1
Mar-26 5.50	0.13	-	-	-	31.73	-0.11	-	10
Jun-26 3.20	0.01	-	-	-	38.03	-0.01	-	25
Jun-26 3.40	0.01	-	-	-	37.38	-0.01	-	25
Jun-26 4.90	0.11	-	-	-	32.50	-0.09	-	27
Jun-26 6.00	0.30	-	-	-	28.92	-0.22	-	20,000
Dec-26 5.25	0.23	-	-	-	29.08	-0.15	-	75
Dec-27 3.50	0.08	-	-	-	30.36	-0.05	-	1
Dec-27 4.20	0.17	-	-	-	28.73	-0.10	-	1
Dec-27 5.50	0.45	-	-	-	25.72	-0.23	-	160
Dec-27 5.75	0.52	-	-	-	25.14	-0.26	-	1
Dec-27 6.00	0.60	-	-	-	24.56	-0.30	-	150
Dec-27 6.75	0.89	-	-	-	22.82	-0.41	-	290
Dec-28 4.50	0.36	-	-	-	28.36	-0.16	-	15,000
Dec-29 5.00	0.68	-	-	-	27.86	-0.24	-	16,000

	Previous Close	32.97		16/06/25
	CELLNEX Close	32.77		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 31.00	1.79	-	-	-	28.81	0.97	-	4
Jun-25 32.00	0.89	-	-	-	27.89	0.80	-	1,778
Jun-25 33.00	0.27	-	-	-	27.14	0.41	-	105
Jun-25 34.00	0.04	-	-	-	26.94	0.10	-	6
Jun-25 35.00	-	-	-	-	26.74	0.01	-	716
Jun-25 36.00	-	-	-	-	26.53	-	-	40
Jun-25 37.00	-	-	-	-	26.33	-	-	2,500
Jun-25 38.00	-	-	-	-	26.13	-	-	23
Jun-25 39.00	-	-	-	-	25.92	-	-	2
Jun-25 40.00	-	-	-	-	25.72	-	-	1
Jun-25 46.00	-	-	-	-	24.50	-	-	100
Jun-25 47.00	-	-	-	-	24.30	-	-	1
Jun-25 50.00	-	-	-	-	23.68	-	-	25
Jul-25 35.00	0.30	0.21	0.21	0.21	26.05	0.21	1	1
Sep-25 30.00	3.65	-	-	-	28.65	0.76	-	19
Sep-25 34.00	1.32	-	-	-	26.51	0.43	-	2
Sep-25 36.00	0.70	-	-	-	26.10	0.28	-	120
Sep-25 37.00	0.49	-	-	-	25.90	0.21	-	1
Sep-25 38.00	0.32	-	-	-	25.70	0.15	-	6
Sep-25 39.00	0.22	-	-	-	25.49	0.11	-	100
Sep-25 40.00	0.14	-	-	-	25.29	0.08	-	24
Dec-25 32.00	3.11	-	-	-	27.71	0.60	-	4
Dec-25 33.00	2.57	-	-	-	27.21	0.54	-	340
Dec-25 34.00	2.12	-	-	-	26.97	0.48	-	29
Dec-25 35.00	1.73	-	-	-	26.74	0.42	-	25
Dec-25 36.00	1.39	-	-	-	26.50	0.36	-	25
Dec-25 37.00	1.11	-	-	-	26.27	0.31	-	10
Dec-25 40.00	0.51	-	-	-	25.57	0.17	-	50
Dec-25 41.00	0.38	-	-	-	25.33	0.14	-	25
Dec-25 42.00	0.28	-	-	-	25.10	0.11	-	1,000
Dec-25 45.00	0.10	-	-	-	24.40	0.05	-	1,850
Dec-25 49.00	0.02	-	-	-	23.46	0.01	-	10
Mar-26 36.00	1.97	-	-	-	26.52	0.41	-	2
Mar-26 37.00	1.63	-	-	-	26.25	0.36	-	1
Jun-26 46.00	0.43	-	-	-	25.24	0.12	-	25
Sep-26 34.00	3.79	-	-	-	28.52	0.53	-	25
Sep-26 35.00	3.35	-	-	-	28.29	0.50	-	25
Sep-26 36.00	2.97	-	-	-	28.05	0.46	-	25
Sep-26 37.00	2.64	-	-	-	27.82	0.42	-	25
Sep-26 38.00	2.30	-	-	-	27.59	0.39	-	25
Sep-26 39.00	2.01	-	-	-	27.35	0.35	-	25
Sep-26 40.00	1.77	-	-	-	27.12	0.32	-	25
Dec-26 28.00	7.54	-	-	-	32.04	0.74	-	75
Dec-26 29.00	6.90	-	-	-	31.59	0.71	-	50
Dec-26 30.00	6.33	-	-	-	31.13	0.68	-	125
Dec-26 31.00	5.75	-	-	-	30.67	0.65	-	100
Dec-26 32.00	5.18	-	-	-	30.21	0.61	-	125
Dec-26 33.00	4.71	-	-	-	29.80	0.58	-	100
Dec-26 34.00	4.27	-	-	-	29.56	0.54	-	120
Dec-26 35.00	3.83	-	-	-	29.32	0.51	-	120
Dec-26 36.00	3.45	-	-	-	29.07	0.48	-	85
Dec-26 37.00	3.11	-	-	-	28.83	0.45	-	50
Dec-26 38.00	2.77	-	-	-	28.58	0.41	-	25
Dec-26 39.00	2.44	-	-	-	28.34	0.38	-	25
Dec-26 40.00	2.19	-	-	-	28.09	0.35	-	25
Dec-26 42.00	1.70	-	-	-	27.61	0.29	-	25
Dec-26 44.00	1.32	-	-	-	27.12	0.24	-	25
Dec-26 45.00	1.14	-	-	-	26.87	0.22	-	25
Dec-26 46.00	0.98	-	-	-	26.63	0.19	-	25
Mar-27 30.00	6.78	-	-	-	31.94	0.67	-	275
Mar-27 31.00	6.23	-	-	-	31.52	0.65	-	25
Jun-27 28.00	8.20	-	-	-	32.83	0.73	-	100
Jun-27 29.00	7.63	-	-	-	32.45	0.70	-	100
Jun-27 30.00	7.08	-	-	-	32.06	0.67	-	125
Jun-27 31.00	6.54	-	-	-	31.67	0.65	-	150
Jun-27 32.00	6.01	-	-	-	31.29	0.62	-	100
Jun-27 33.00	5.55	-	-	-	30.93	0.59	-	100
Jun-27 34.00	5.13	-	-	-	30.68	0.56	-	125
Jun-27 35.00	4.70	-	-	-	30.42	0.53	-	100
Jun-27 36.00	4.29	-	-	-	30.17	0.51	-	125
Jun-27 37.00	3.95	-	-	-	29.91	0.48	-	125
Jun-27 38.00	3.62	-	-	-	29.66	0.45	-	75
Jun-27 39.00	3.30	-	-	-	29.41	0.43	-	75
Jun-27 40.00	2.97	-	-	-	29.15	0.40	-	50
Jun-27 41.00	2.70	-	-	-	28.90	0.37	-	50
Jun-27 42.00	2.46	-	-	-	28.64	0.35	-	50
Jun-27 43.00	2.22	-	-	-	28.39	0.32	-	50
Jun-27 44.00	1.98	-	-	-	28.13	0.30	-	50
Jun-27 45.00	1.77	-	-	-	27.88	0.28	-	50
Jun-27 46.00	1.60	-	-	-	27.63	0.26	-	50
Jun-27 49.00	1.10	-	-	-	26.86	0.19	-	50
Jun-27 50.00	0.98	-	-	-	26.61	0.18	-	111
Dec-27 30.00	7.59	-	-	-	32.18	0.68	-	100
Dec-27 31.00	7.06	-	-	-	31.87	0.65	-	75
Dec-27 32.00	6.58	-	-	-	31.55	0.63	-	50
Dec-27 33.00	6.14	-	-	-	31.26	0.60	-	50
Dec-27 34.00	5.72	-	-	-	31.02	0.58	-	99
Dec-27 35.00	5.31	-	-	-	30.79	0.55	-	25
Dec-27 38.00	4.24	4.35	4.35	4.35	30.09	0.48	50	140
Dec-27 40.00	3.60	-	-	-	29.62	0.43	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	37.28	-	-	230
Jun-25 23.00	-	-	-	-	36.36	-	-	26
Jun-25 27.00	-	-	-	-	32.70	-	-	51
Jun-25 28.00	-	-	-	-	31.79	-	-	51
Jun-25 29.00	-	-	-	-	30.87	-	-	100
Jun-25 30.00	-	-	-	-	29.96	-	-	9
Jun-25 31.00	0.01	-	-	-	29.04	-0.03	-	11
Jun-25 32.00	0.11	-	-	-	28.12	-0.20	-	107
Jun-25 33.00	0.50	0.60	0.60	0.60	27.37	-0.59	5	8
Jun-25 35.00	2.23	-	-	-	26.97	-0.99	-	50
Jul-25 27.00	0.02	-	-	-	31.74	-0.02	-	7
Jul-25 29.00	0.11	-	-	-	30.13	-0.08	-	20
Jul-25 31.00	0.41	-	-	-	28.52	-0.24	-	12
Jul-25 32.00	0.70	-	-	-	27.72	-0.36	-	1
Aug-25 26.00	0.06	-	-	-	32.52	-0.03	-	11
Sep-25 22.00	0.02	-	-	-	34.34	-0.01	-	425
Sep-25 23.00	0.03	-	-	-	33.66	-0.01	-	25
Sep-25 26.00	0.15	-	-	-	31.61	-0.06	-	2
Sep-25 28.00	0.36	-	-	-	30.25	-0.13	-	50
Sep-25 29.00	0.53	-	-	-	29.57	-0.18	-	25
Sep-25 30.00	0.75	-	-	-	28.89	-0.24	-	6
Sep-25 31.00	1.04	-	-	-	28.21	-0.31	-	25
Sep-25 32.00	1.41	-	-	-	27.52	-0.39	-	10
Sep-25 33.00	1.86	-	-	-	26.95	-0.48	-	15
Sep-25 35.00	3.07	-	-	-	26.55	-0.66	-	18
Sep-25 36.00	3.80	-	-	-	26.34	-0.73	-	4
Dec-25 22.00	0.13	-	-	-	33.82	-0.04	-	610
Dec-25 23.00	0.18	-	-	-	33.23	-0.05	-	105
Dec-25 25.00	0.36	-	-	-	32.05	-0.09	-	7,625
Dec-25 26.00	0.49	-	-	-	31.46	-0.12	-	75
Dec-25 27.00	0.64	-	-	-	30.87	-0.15	-	50
Dec-25 28.00	0.85	-	-	-	30.28	-0.19	-	45
Dec-25 29.00	1.08	-	-	-	29.69	-0.24	-	50
Dec-25 30.00	1.38	-	-	-	29.10	-0.29	-	26
Dec-25 33.00	2.57	-	-	-	27.42	-0.46	-	56
Dec-25 34.00	3.12	-	-	-	27.18	-0.53	-	14
Mar-26 22.00	0.25	-	-	-	32.46	-0.06	-	725
Mar-26 23.00	0.34	-	-	-	31.91	-0.07	-	175
Mar-26 24.00	0.44	-	-	-	31.36	-0.09	-	25
Mar-26 27.00	0.95	-	-	-	29.71	-0.18	-	25
Mar-26 28.00	1.17	-	-	-	29.16	-0.22	-	40
Mar-26 29.00	1.45	-	-	-	28.61	-0.26	-	25
Mar-26 31.00	2.11	-	-	-	27.51	-0.35	-	80
Mar-26 35.00	4.08	-	-	-	25.95	-0.56	-	1
Mar-26 36.00	4.73	-	-	-	25.69	-0.61	-	10
Jun-26 23.00	0.51	-	-	-	31.08	-0.09	-	135
Jun-26 24.00	0.66	-	-	-	30.57	-0.12	-	300
Jun-26 31.00	2.53	-	-	-	27.01	-0.36	-	82
Sep-26 24.00	0.84	-	-	-	30.11	-0.13	-	225
Sep-26 27.00	1.49	-	-	-	28.68	-0.22	-	26
Sep-26 28.00	1.80	-	-	-	28.20	-0.25	-	25
Sep-26 29.00	2.11	-	-	-	27.72	-0.28	-	25
Dec-26 18.00	0.27	-	-	-	32.63	-0.04	-	2,000
Dec-26 23.00	0.89	-	-	-	30.34	-0.13	-	125
Dec-26 24.00	1.08	-	-	-	29.88	-0.15	-	475
Dec-26 25.00	1.31	-	-	-	29.43	-0.17	-	50
Dec-26 26.00	1.53	-	-	-	28.97	-0.20	-	75
Dec-26 27.00	1.82	-	-	-	28.51	-0.23	-	25
Dec-26 33.00	4.12	-	-	-	25.81	-0.44	-	25
Dec-26 34.00	4.66	-	-	-	25.57	-0.48	-	50
Dec-26 36.00	5.83	-	-	-	25.08	-0.56	-	25
Dec-26 38.00	7.10	-	-	-	24.59	-0.63	-	25
Dec-26 39.00	7.82	-	-	-	24.35	-0.66	-	50
Dec-26 40.00	8.55	-	-	-	24.10	-0.70	-	50
Mar-27 36.00	6.11	-	-	-	25.16	-0.54	-	25
Mar-27 37.00	6.74	-	-	-	24.90	-0.58	-	25
Mar-27 38.00	7.38	-	-	-	24.65	-0.61	-	25
Jun-27 24.00	1.46	-	-	-	29.32	-0.17	-	50
Jun-27 30.00	3.38	-	-	-	27.00	-0.34	-	25
Jun-27 31.00	3.78	-	-	-	26.61	-0.37	-	75
Jun-27 32.00	4.22	-	-	-	26.23	-0.40	-	50
Jun-27 33.00	4.73	-	-	-	25.87	-0.43	-	50
Jun-27 34.00	5.25	-	-	-	25.62	-0.47	-	100
Jun-27 35.00	5.77	-	-	-	25.36	-0.50	-	100
Jun-27 36.00	6.39	-	-	-	25.11	-0.53	-	125
Jun-27 37.00	7.01	-	-	-	24.85	-0.57	-	100
Jun-27 38.00	7.63	-	-	-	24.60	-0.60	-	100
Jun-27 39.00	8.30	-	-	-	24.35	-0.63	-	75
Jun-27 40.00	9.02	-	-	-	24.09	-0.66	-	100
Jun-27 41.00	9.73	-	-	-	23.84	-0.69	-	2
Sep-27 36.00	6.61	-	-	-	25.02	-0.52	-	25
Sep-27 37.00	7.23	-	-	-	24.75	-0.56	-	25
Dec-27 30.00	3.88	-	-	-	26.94	-0.34	-	75
Dec-27 31.00	4.29	-	-	-	26.63	-0.37	-	50
Dec-27 32.00	4.77	-	-	-	26.31	-0.40	-	25
Dec-27 33.00	5.28	-	-	-	26.02	-0.43	-	25
Dec-27 34.00	5.80	-	-	-	25.78	-0.46	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	3.70	-	-	-	28.30	0.65	-	25
Dec-25 33.00	2.57	-	-	-	27.21	0.54	-	25
Dec-25 34.00	2.12	-	-	-	26.97	0.48	-	25
Dec-25 35.00	1.72	-	-	-	26.74	0.42	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	34.53	-	-	1
Jun-25 28.00	-	-	-	-	31.79	-	-	20
Sep-25 31.00	1.03	-	-	-	28.21	-0.31	-	8
Sep-25 32.00	1.39	-	-	-	27.52	-0.39	-	8

	Previous Close	23.95		16/06/25
	CIE AUTOMOTIVE Close	23.95		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	0.12	-	-	-	14.29	0.45	-	90
Jun-25 25.00	-	-	-	-	13.72	-	-	1
Jun-25 29.00	-	-	-	-	11.44	-	-	5
Dec-25 17.00	6.97	-	-	-	26.26	1.00	-	15
Dec-25 19.00	4.99	-	-	-	24.36	0.97	-	24
Dec-25 25.00	0.79	-	-	-	19.20	0.38	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.00	-	-	-	-	20.03	-	-	10
Jun-25 22.00	-	-	-	-	17.19	-	-	18
Jun-25 23.00	-	-	-	-	15.77	-0.01	-	22
Jun-25 24.00	0.17	-	-	-	14.39	-0.55	-	197
Sep-25 20.00	0.17	-	-	-	27.06	-0.10	-	10
Sep-25 22.00	0.52	-	-	-	24.50	-0.27	-	2
Sep-25 23.00	0.84	-	-	-	23.22	-0.39	-	3

	Previous Close	6.13		16/06/25
	COLONIAL Close	6.18		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.68	-	-	-	23.85	1.00	2	-
Sep-25 5.50	0.68	-	-	-	28.58	0.71	-	1
Sep-25 6.00	0.29	-	-	-	27.61	0.49	-	100
Sep-25 6.25	0.20	-	-	-	27.17	0.37	-	10
Sep-25 6.50	0.12	-	-	-	26.85	0.27	-	5
Dec-25 4.90	1.28	-	-	-	25.86	0.87	-	143
Dec-25 6.25	0.29	-	-	-	24.52	0.42	-	30
Dec-25 6.50	0.21	-	-	-	24.39	0.33	-	100
Dec-25 6.75	0.15	-	-	-	24.27	0.26	-	10
Mar-26 4.00	2.18	-	-	-	24.99	0.97	1	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.60	-	-	-	-	11.76	-	-	12
Jun-25 4.70	-	-	-	-	11.41	-	-	1
Jun-25 4.90	-	-	-	-	10.70	-	-	2
Jun-25 5.00	-	-	-	-	10.34	-	-	21
Jun-25 5.25	-	-	-	-	9.45	-	-	40
Jul-25 5.75	0.08	0.10	0.10	0.10	19.57	-0.33	2	-
Jul-25 6.00	0.20	-	-	-	18.85	-0.62	-	100
Sep-25 5.25	0.06	-	-	-	24.05	-0.15	-	2
Sep-25 5.50	0.12	-	-	-	23.56	-0.26	-	10
Sep-25 5.75	0.20	-	-	-	23.07	-0.39	-	3
Dec-25 5.00	0.07	-	-	-	22.85	-0.13	-	20
Dec-25 5.25	0.12	-	-	-	22.59	-0.20	-	22

	Previous Close	17.68		16/06/25
	EBRO FOODS Close	17.56		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	1.56	-	-	-	16.77	1.00	-	5
Jun-25 16.50	1.06	-	-	-	16.39	1.00	-	2
Jun-25 17.00	0.57	-	-	-	16.02	0.97	-	3
Sep-25 16.00	1.58	-	-	-	16.40	0.94	-	2
Sep-25 16.50	1.14	-	-	-	16.04	0.81	-	3
Sep-25 20.00	0.02	-	-	-	14.70	0.04	-	1
Dec-25 12.00	5.56	-	-	-	18.44	1.00	-	2
Dec-25 17.00	0.91	-	-	-	15.21	0.61	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	20.42	-	-	2
Jun-25 14.50	-	-	-	-	19.28	-	-	1
Jun-25 15.00	-	-	-	-	18.90	-	-	2
Jun-25 15.50	-	-	-	-	18.52	-	-	10
Jun-25 16.00	-	-	-	-	18.14	-	-	5
Jul-25 17.00	0.16	-	-	-	14.67	-0.31	-	5
Sep-25 14.50	-	-	-	-	15.59	-0.01	-	5
Sep-25 15.50	0.03	-	-	-	14.89	-0.06	-	1
Sep-25 17.00	0.31	-	-	-	13.83	-0.36	-	1
Dec-25 14.50	0.04	-	-	-	15.45	-0.05	-	7
Dec-25 15.00	0.08	-	-	-	15.13	-0.09	-	1
Dec-25 15.50	0.14	-	-	-	14.81	-0.14	-	1

	Previous Close	14.26		16/06/25
	ENAGAS Close	14.20		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.00	3.20	-	-	-	28.72	1.00	-	1
Jun-25 11.50	2.70	-	-	-	27.51	1.00	-	6
Jun-25 12.00	2.20	-	-	-	26.30	1.00	-	16
Jun-25 12.50	1.70	-	-	-	25.09	1.00	-	419
Jun-25 13.00	1.20	-	-	-	23.88	1.00	-	916
Jun-25 13.50	0.70	-	-	-	22.67	0.98	-	1,051
Jun-25 14.00	0.25	-	-	-	21.46	0.74	-	11
Jun-25 14.50	0.03	-	-	-	20.47	0.17	-	40
Jun-25 15.00	-	-	-	-	19.61	-	-	83
Jun-25 15.50	-	-	-	-	18.75	-	-	13
Jun-25 16.00	-	-	-	-	17.90	-	-	14
Jul-25 12.50	1.71	-	-	-	21.93	1.00	-	1
Jul-25 13.50	0.73	-	-	-	19.72	0.91	-	4
Jul-25 14.00	0.33	-	-	-	18.62	0.66	-	2
Jul-25 14.50	0.09	-	-	-	17.54	0.28	-	4
Sep-25 12.00	2.20	-	-	-	24.39	1.00	-	25
Sep-25 12.50	1.71	-	-	-	23.27	0.99	-	5
Sep-25 13.00	1.22	-	-	-	22.16	0.94	-	181
Sep-25 13.50	0.79	-	-	-	21.04	0.79	-	41
Sep-25 14.00	0.45	-	-	-	19.93	0.54	-	110
Sep-25 15.00	0.10	-	-	-	17.75	0.16	-	1
Dec-25 10.00	4.20	-	-	-	28.89	1.00	-	15
Dec-25 11.00	3.20	-	-	-	26.87	1.00	-	4
Dec-25 12.00	2.21	-	-	-	24.85	0.98	-	18
Dec-25 12.50	1.73	-	-	-	23.84	0.93	-	64
Dec-25 13.00	1.29	-	-	-	22.83	0.80	-	540
Dec-25 13.50	0.94	-	-	-	21.82	0.64	-	50
Dec-25 14.00	0.65	-	-	-	20.81	0.49	-	1,501
Dec-25 14.50	0.43	-	-	-	19.84	0.37	-	35
Dec-25 15.00	0.26	-	-	-	18.89	0.26	-	38
Dec-25 15.50	0.15	-	-	-	17.94	0.17	-	8
Dec-25 16.00	0.07	-	-	-	16.99	0.10	-	5
Dec-25 16.50	0.03	-	-	-	16.04	0.05	-	5
Mar-26 11.50	2.70	-	-	-	24.66	1.00	-	1
Mar-26 13.00	1.34	-	-	-	22.41	0.74	-	5
Mar-26 14.00	0.76	-	-	-	20.90	0.47	-	2
Mar-26 14.50	0.55	-	-	-	20.24	0.38	-	11
Mar-26 15.00	0.38	-	-	-	19.63	0.30	-	5
Mar-26 15.50	0.26	-	-	-	19.02	0.22	-	2
Jun-26 10.50	3.70	-	-	-	24.11	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	-	-	-	-	31.01	-	-	136
Jun-25 11.00	-	-	-	-	28.59	-	-	3
Jun-25 11.50	-	-	-	-	27.38	-	-	73
Jun-25 12.00	-	-	-	-	26.17	-	-	88
Jun-25 12.50	-	-	-	-	24.96	-	-	21
Jun-25 13.00	-	-	-	-	23.75	-	-	59
Jun-25 13.50	-	-	-	-	22.54	-0.02	-	1,103
Jun-25 14.00	0.05	-	-	-	21.33	-0.26	-	7
Jun-25 14.50	0.33	-	-	-	20.34	-0.84	-	3
Jul-25 12.00	0.01	-	-	-	20.81	-0.02	-	1
Jul-25 12.50	0.02	-	-	-	19.70	-0.07	-	1
Jul-25 13.50	0.23	-	-	-	17.49	-0.43	-	5
Jul-25 14.00	0.50	-	-	-	16.39	-0.71	-	2
Aug-25 12.50	0.07	-	-	-	19.41	-0.13	-	1
Sep-25 9.75	-	-	-	-	25.38	-	-	3
Sep-25 10.00	-	-	-	-	24.82	-0.01	-	1
Sep-25 10.50	0.01	-	-	-	23.70	-0.01	-	11
Sep-25 11.00	0.02	-	-	-	22.59	-0.03	-	141
Sep-25 11.50	0.03	-	-	-	21.47	-0.05	-	281
Sep-25 12.00	0.07	-	-	-	20.36	-0.10	-	33
Sep-25 12.50	0.13	-	-	-	19.24	-0.17	-	66
Sep-25 13.00	0.23	-	-	-	18.13	-0.28	-	35
Sep-25 13.50	0.40	-	-	-	17.01	-0.43	-	26
Sep-25 14.00	0.65	-	-	-	15.90	-0.61	-	23
Sep-25 14.50	0.98	-	-	-	14.80	-0.80	-	1
Sep-25 15.00	1.41	-	-	-	13.72	-0.94	-	3
Sep-25 15.50	1.89	-	-	-	12.64	-1.00	-	327
Sep-25 18.00	4.39	-	-	-	7.24	-1.00	-	42
Sep-25 22.00	8.40	-	-	-	0.02	-1.00	-	42
Dec-25 10.00	0.03	-	-	-	22.86	-0.03	-	29
Dec-25 10.50	0.05	-	-	-	21.85	-0.05	-	30
Dec-25 11.00	0.09	-	-	-	20.84	-0.09	-	68
Dec-25 11.50	0.14	-	-	-	19.83	-0.13	-	161
Dec-25 12.00	0.22	-	-	-	18.82	-0.20	-	550
Dec-25 12.50	0.33	-	-	-	17.81	-0.29	-	107
Dec-25 13.00	0.48	-	-	-	16.80	-0.40	-	50
Dec-25 13.50	0.69	-	-	-	15.79	-0.52	-	17
Dec-25 14.00	0.97	-	-	-	14.78	-0.66	-	1,500
Dec-25 14.50	1.32	-	-	-	13.81	-0.79	-	172
Dec-25 15.50	2.18	-	-	-	11.91	-0.96	-	1
Dec-25 16.50	3.15	-	-	-	10.01	-1.00	-	150
Mar-26 11.00	0.18	-	-	-	21.65	-0.13	-	4
Mar-26 11.50	0.26	-	-	-	20.90	-0.18	-	10
Mar-26 12.00	0.37	-	-	-	20.15	-0.24	-	8
Mar-26 12.50	0.50	-	-	-	19.40	-0.32	-	1
Mar-26 13.00	0.69	-	-	-	18.65	-0.41	-	192
Mar-26 13.50	0.91	-	-	-	17.89	-0.50	-	370
Mar-26 14.00	1.17	-	-	-	17.14	-0.60	-	178
Mar-26 19.00	5.63	-	-	-	10.98	-1.00	-	5
Jun-26 10.50	0.13	-	-	-	20.33	-0.10	-	1
Jun-26 11.00	0.20	-	-	-	19.77	-0.14	-	2
Jun-26 11.50	0.29	-	-	-	19.21	-0.19	-	1
Sep-26 10.00	0.15	-	-	-	19.51	-0.10	-	2
Sep-26 13.00	1.03	-	-	-	16.84	-0.49	-	193
Sep-26 14.00	1.60	-	-	-	15.94	-0.66	-	1
Dec-26 14.00	1.85	-	-	-	15.64	-0.68	-	3
Mar-27 14.00	1.90	-	-	-	15.42	-0.67	-	175
Dec-27 11.00	0.77	-	-	-	15.95	-0.35	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	1.20	-	-	-	23.88	1.00	-	1
Jun-25 16.00	-	-	-	-	17.90	-	-	1
Sep-25 12.00	1.78	-	-	-	24.39	0.86	-	50
Sep-25 13.00	0.99	-	-	-	22.16	0.69	-	15
Sep-25 14.00	0.41	-	-	-	19.93	0.42	-	5
Dec-25 12.50	1.34	-	-	-	23.84	0.67	-	50
Dec-25 13.00	1.02	-	-	-	22.83	0.59	-	52
Dec-25 13.50	0.75	-	-	-	21.82	0.49	-	10
Mar-26 13.00	1.22	-	-	-	22.41	0.59	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	29.80	-	-	125
Jun-25 11.00	-	-	-	-	28.59	-	-	5
Jun-25 12.00	-	-	-	-	26.17	-	-	81
Jun-25 12.50	-	-	-	-	24.96	-	-	120
Jun-25 13.00	-	-	-	-	23.75	-	-	110
Jun-25 13.50	-	-	-	-	22.54	-0.02	-	40
Jun-25 14.00	0.05	-	-	-	21.33	-0.26	-	74
Jun-25 15.00	0.80	-	-	-	19.48	-1.00	-	22
Sep-25 11.00	0.02	-	-	-	22.59	-0.03	-	3
Sep-25 11.50	0.03	-	-	-	21.47	-0.05	-	10
Sep-25 12.50	0.13	-	-	-	19.24	-0.17	-	4
Sep-25 13.50	0.39	-	-	-	17.01	-0.43	-	15
Sep-25 14.00	0.63	-	-	-	15.90	-0.60	-	10
Dec-25 10.50	0.05	-	-	-	21.85	-0.05	-	40
Dec-25 11.00	0.08	-	-	-	20.84	-0.09	-	5
Dec-25 13.50	0.69	-	-	-	15.79	-0.52	-	2
Mar-26 13.00	0.67	-	-	-	18.65	-0.39	-	5
Jun-26 14.50	1.49	-	-	-	15.88	-0.64	-	8

	Previous Close	2.86		16/06/25
	ENCE Close	2.89		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.17	-	-	-	22.78	0.64	-	4
Dec-25 2.80	0.22	-	-	-	24.95	0.59	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.11	-	-	-	22.40	-0.95	-	11
Jul-25 2.80	0.04	-	-	-	23.40	-0.31	-	20
Sep-25 2.80	0.11	-	-	-	23.94	-0.42	-	1

	Previous Close	27.22		16/06/25
	ENDESA Close	26.84		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 19.00	7.84	-	-	-	28.32	1.00	-	20
Jun-25 19.50	7.34	-	-	-	27.76	1.00	-	5
Jun-25 20.00	6.84	-	-	-	27.21	1.00	-	48
Jun-25 21.00	5.84	-	-	-	26.11	1.00	-	115
Jun-25 22.00	4.84	-	-	-	25.00	1.00	-	1,610
Jun-25 23.00	3.84	-	-	-	23.89	1.00	-	63
Jun-25 24.00	2.85	-	-	-	22.79	1.00	-	1
Jun-25 25.00	1.85	-	-	-	21.68	1.00	-	4
Jun-25 26.00	0.86	-	-	-	20.58	0.93	-	1
Jun-25 27.00	0.15	-	-	-	19.49	0.39	-	4
Jul-25 26.00	0.96	-	-	-	19.59	0.81	-	5
Jul-25 27.00	0.32	-	-	-	18.51	0.43	-	18
Jul-25 28.00	0.06	0.15	0.15	0.15	17.50	0.11	1	1
Aug-25 26.00	1.04	-	-	-	19.81	0.72	-	2
Aug-25 28.00	0.18	-	-	-	17.82	0.18	-	153
Sep-25 18.00	8.85	-	-	-	29.52	1.00	-	1
Sep-25 19.00	7.85	-	-	-	28.43	1.00	-	15
Sep-25 19.50	7.35	-	-	-	27.88	1.00	-	15
Sep-25 21.00	5.85	-	-	-	26.24	1.00	-	5
Sep-25 22.00	4.85	-	-	-	25.15	1.00	-	14
Sep-25 23.00	3.85	-	-	-	24.06	1.00	-	11
Sep-25 24.00	2.86	-	-	-	22.96	0.97	-	14
Sep-25 25.00	1.96	-	-	-	21.87	0.84	-	7
Sep-25 27.00	0.71	-	-	-	19.71	0.40	-	1
Sep-25 28.00	0.37	-	-	-	18.75	0.25	-	1
Sep-25 29.00	0.16	-	-	-	17.79	0.14	-	1
Dec-25 19.00	7.85	-	-	-	26.61	1.00	-	3
Dec-25 19.50	7.35	-	-	-	26.15	1.00	-	232
Dec-25 20.00	6.85	-	-	-	25.70	1.00	-	33
Dec-25 22.00	4.85	-	-	-	23.89	1.00	-	4
Dec-25 23.00	3.88	-	-	-	22.98	0.95	-	2
Dec-25 24.00	3.00	-	-	-	22.07	0.82	-	103
Dec-25 25.00	2.25	-	-	-	21.17	0.66	-	2
Dec-25 28.00	0.76	-	-	-	18.95	0.34	-	1
Mar-26 16.50	10.34	-	-	-	27.36	1.00	-	1
Mar-26 29.00	0.64	-	-	-	18.47	0.28	-	10
Mar-26 30.00	0.42	-	-	-	18.09	0.20	-	1
Jun-26 23.00	4.06	-	-	-	23.13	0.76	-	67
Jun-26 25.00	2.70	-	-	-	21.49	0.63	-	3
Jun-26 29.00	0.91	-	-	-	19.07	0.32	-	1
Sep-26 24.00	3.45	-	-	-	22.91	0.69	-	1
Dec-26 20.00	6.84	-	-	-	26.74	0.87	-	4
Dec-26 21.00	5.84	-	-	-	25.89	0.83	-	1
Dec-26 22.00	5.04	-	-	-	25.05	0.79	-	1
Dec-26 25.00	3.01	-	-	-	22.51	0.61	-	5
Jun-27 19.00	7.84	-	-	-	28.07	0.89	-	1
Jun-27 25.00	3.30	-	-	-	23.08	0.60	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	34.21	-	-	15
Jun-25 15.50	-	-	-	-	32.00	-	-	8
Jun-25 16.00	-	-	-	-	31.45	-	-	1
Jun-25 17.00	-	-	-	-	30.35	-	-	2,500
Jun-25 18.00	-	-	-	-	29.24	-	-	5
Jun-25 19.50	-	-	-	-	27.58	-	-	20
Jun-25 20.00	-	-	-	-	27.03	-	-	1
Jun-25 22.00	-	-	-	-	24.82	-	-	10
Jun-25 25.00	-	-	-	-	21.50	-	-	10
Jun-25 26.00	0.02	-	-	-	20.40	-0.07	-	56
Jun-25 27.00	0.30	-	-	-	19.31	-0.61	-	10
Jun-25 29.00	2.16	-	-	-	17.24	-1.00	-	3
Jul-25 22.00	-	-	-	-	23.30	-0.01	-	1
Jul-25 24.00	0.07	-	-	-	21.11	-0.09	-	5
Aug-25 25.00	0.41	0.35	0.35	0.35	20.37	-0.29	2	2
Sep-25 14.00	-	-	-	-	32.13	-	-	11
Sep-25 15.00	-	-	-	-	31.04	-	-	2
Sep-25 17.00	-	-	-	-	28.85	-	-	15
Sep-25 18.00	-	-	-	-	27.76	-	-	141
Sep-25 18.50	0.01	-	-	-	27.21	-0.01	-	15
Sep-25 19.00	0.01	-	-	-	26.67	-0.01	-	15
Sep-25 19.50	0.01	-	-	-	26.12	-0.01	-	142
Sep-25 20.00	0.02	-	-	-	25.58	-0.02	-	45
Sep-25 21.00	0.05	-	-	-	24.48	-0.03	-	10
Sep-25 23.00	0.18	-	-	-	22.30	-0.12	-	6
Sep-25 24.00	0.34	-	-	-	21.20	-0.20	-	3
Dec-25 16.00	0.01	-	-	-	28.45	-0.01	-	2
Dec-25 18.00	0.04	-	-	-	26.63	-0.02	-	1
Dec-25 20.00	0.11	-	-	-	24.82	-0.05	-	60
Dec-25 21.00	0.18	-	-	-	23.91	-0.08	-	10
Dec-25 24.00	0.65	-	-	-	21.19	-0.25	-	201
Dec-25 25.00	0.94	-	-	-	20.29	-0.34	-	2
Mar-26 16.00	0.03	-	-	-	26.89	-0.01	-	1
Mar-26 16.50	0.05	-	-	-	26.50	-0.02	-	150
Mar-26 17.00	0.06	-	-	-	26.11	-0.03	-	148
Mar-26 18.00	0.10	-	-	-	25.33	-0.04	-	1
Mar-26 20.00	0.24	-	-	-	23.76	-0.09	-	1
Mar-26 25.00	1.37	-	-	-	19.85	-0.40	-	5
Mar-26 28.00	2.97	-	-	-	17.98	-0.68	-	10
Dec-26 19.00	0.50	-	-	-	23.16	-0.13	-	15
Dec-26 26.00	2.50	-	-	-	17.25	-0.52	-	18
Jun-27 15.50	0.25	-	-	-	24.42	-0.06	-	5
Dec-27 25.00	2.78	-	-	-	16.31	-0.50	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	8.84	-	-	-	29.42	1.00	-	20
Sep-25 22.00	4.26	-	-	-	25.15	0.92	-	10
Dec-25 23.00	3.72	-	-	-	22.98	0.81	-	20
Dec-25 29.00	0.48	-	-	-	18.48	0.25	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	-	-	-	-	30.35	-	-	2,500
Jun-25 20.00	-	-	-	-	27.03	-	-	60
Jun-25 23.00	-	-	-	-	23.71	-	-	20
Jun-25 25.00	-	-	-	-	21.50	-	-	20
Jun-25 26.00	0.02	-	-	-	20.40	-0.07	-	2
Sep-25 23.00	0.18	-	-	-	22.30	-0.12	-	10
Sep-25 26.00	0.94	-	-	-	19.02	-0.45	-	20

	Previous Close	12.26		16/06/25
	FCC Close	12.24		16/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.68	-	-	-	28.09	-0.25	-	257
Dec-26 10.00	0.85	-	-	-	27.88	-0.30	-	250
Dec-26 10.50	1.08	-	-	-	27.66	-0.35	-	482
Mar-27 11.00	1.40	-	-	-	27.55	-0.40	-	224
Jun-27 12.00	2.06	-	-	-	27.30	-0.49	-	206

	Previous Close	15.56		16/06/25
	FCC INM Close	15.56		16/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.50	-	-	-	30.17	-0.31	-	11
Mar-26 12.50	0.51	-	-	-	30.33	-0.20	-	205

	Previous Close	44.55		16/06/25
	FERROVIAL Close	44.66		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 43.00	1.69	-	-	-	22.08	0.95	-	3
Jun-25 44.00	0.82	-	-	-	21.30	0.75	-	26
Jun-25 45.00	0.25	-	-	-	20.74	0.37	-	26
Jun-25 46.00	0.04	-	-	-	20.64	0.09	-	1
Jun-25 47.00	-	-	-	-	20.54	0.01	-	9
Jul-25 43.00	2.22	-	-	-	22.10	0.74	-	125
Jul-25 45.00	0.99	-	-	-	20.80	0.47	-	1
Jul-25 46.00	0.60	-	-	-	20.70	0.34	-	134
Jul-25 47.00	0.33	-	-	-	20.60	0.22	-	1
Jul-25 48.00	0.17	-	-	-	20.49	0.13	-	5,003
Jul-25 49.00	0.08	-	-	-	20.39	0.07	-	2
Aug-25 48.00	0.46	-	-	-	20.85	0.22	-	7
Aug-25 49.00	0.29	-	-	-	20.75	0.15	-	1
Sep-25 35.00	9.93	-	-	-	27.77	0.97	-	25
Sep-25 38.00	7.12	-	-	-	25.66	0.91	-	25
Sep-25 39.00	6.23	-	-	-	24.96	0.88	-	25
Sep-25 40.00	5.36	-	-	-	24.26	0.84	-	25
Sep-25 45.00	1.87	-	-	-	20.96	0.51	-	250
Sep-25 47.00	1.08	-	-	-	20.78	0.35	-	10
Sep-25 48.00	0.79	-	-	-	20.69	0.28	-	25
Sep-25 52.00	0.18	-	-	-	20.33	0.09	-	2
Dec-25 45.00	2.63	-	-	-	21.38	0.52	-	10
Mar-26 41.00	5.68	-	-	-	23.00	0.71	-	1
Mar-26 44.00	3.77	-	-	-	21.59	0.58	-	1
Mar-26 45.00	3.25	-	-	-	21.24	0.53	-	25
Mar-26 47.00	2.39	-	-	-	21.02	0.44	-	1,500
Jun-26 45.00	3.75	-	-	-	21.35	0.54	-	1
Jun-26 52.00	1.34	-	-	-	20.41	0.27	-	3,000
Dec-26 52.00	2.06	-	-	-	20.53	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 36.00	-	-	-	-	28.52	-	-	50
Jun-25 37.00	-	-	-	-	27.73	-	-	25
Jun-25 38.00	-	-	-	-	26.95	-	-	25
Jun-25 39.00	-	-	-	-	26.17	-	-	25
Jun-25 40.00	-	-	-	-	25.38	-	-	25
Jun-25 41.00	-	-	-	-	24.60	-	-	30
Jun-25 42.00	-	-	-	-	23.81	-0.01	-	25
Jun-25 43.00	0.03	-	-	-	23.03	-0.06	-	55
Jun-25 44.00	0.16	-	-	-	22.25	-0.26	-	56
Jun-25 45.00	0.60	-	-	-	21.69	-0.62	-	3
Jun-25 47.00	2.34	-	-	-	21.49	-0.99	-	1
Jul-25 39.00	0.04	-	-	-	25.58	-0.03	-	25
Jul-25 42.00	0.30	-	-	-	23.30	-0.17	-	26
Jul-25 44.00	0.82	-	-	-	21.77	-0.39	-	2
Jul-25 46.00	1.89	-	-	-	21.13	-0.66	-	1
Sep-25 31.00	0.02	-	-	-	30.51	-0.01	-	1
Sep-25 34.00	0.06	-	-	-	28.41	-0.02	-	4
Sep-25 35.00	0.09	-	-	-	27.71	-0.03	-	25
Sep-25 39.00	0.37	-	-	-	24.90	-0.12	-	25
Sep-25 40.00	0.50	-	-	-	24.20	-0.16	-	250
Sep-25 42.00	0.90	-	-	-	22.80	-0.27	-	2
Sep-25 43.00	1.19	-	-	-	22.09	-0.33	-	1
Sep-25 44.00	1.55	-	-	-	21.39	-0.41	-	1
Dec-25 29.00	0.06	-	-	-	29.71	-0.02	-	25
Dec-25 31.00	0.11	-	-	-	28.53	-0.03	-	25
Dec-25 32.00	0.15	-	-	-	27.94	-0.04	-	25
Dec-25 33.00	0.20	-	-	-	27.36	-0.05	-	25
Dec-25 34.00	0.26	-	-	-	26.77	-0.06	-	25
Dec-25 35.00	0.34	-	-	-	26.18	-0.08	-	25
Dec-25 36.00	0.42	-	-	-	25.59	-0.10	-	25
Dec-25 37.00	0.55	-	-	-	25.00	-0.13	-	75
Dec-25 38.00	0.68	-	-	-	24.41	-0.16	-	25
Dec-25 39.00	0.87	-	-	-	23.82	-0.19	-	25
Dec-25 45.00	2.79	-	-	-	20.45	-0.49	-	25
Mar-26 30.00	0.17	-	-	-	27.41	-0.04	-	25
Mar-26 31.00	0.22	-	-	-	26.94	-0.05	-	25
Mar-26 32.00	0.27	-	-	-	26.47	-0.06	-	25
Mar-26 33.00	0.36	-	-	-	26.00	-0.07	-	25
Mar-26 35.00	0.56	-	-	-	25.06	-0.11	-	1,500
Mar-26 36.00	0.69	-	-	-	24.59	-0.13	-	73
Mar-26 39.00	1.23	-	-	-	23.18	-0.22	-	25
Mar-27 45.00	4.64	-	-	-	19.71	-0.46	-	25
Dec-27 35.00	1.83	-	-	-	22.17	-0.19	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.22	-	-	-	22.10	0.74	-	25
Jul-25 44.00	1.53	-	-	-	21.34	0.61	-	1
Dec-25 39.00	6.58	-	-	-	24.75	0.80	-	25
Dec-25 43.00	3.71	-	-	-	22.39	0.62	-	25
Dec-25 45.00	2.58	-	-	-	21.38	0.51	-	25
Mar-26 40.00	6.37	-	-	-	23.47	0.74	-	25
Mar-26 45.00	3.24	-	-	-	21.24	0.52	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.30	-	-	-	23.30	-0.17	-	25
Dec-25 46.00	3.31	-	-	-	20.36	-0.54	-	25

	Previous Close	21.60		16/06/25
	FLUIDRA Close	21.72		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	25.54	-	-	5
Sep-25 25.00	0.13	-	-	-	22.84	0.11	-	5
Mar-26 26.00	0.45	-	-	-	23.44	0.20	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 21.00	0.03	-	-	-	27.12	-0.11	-	14
Sep-25 20.00	0.44	-	-	-	24.26	-0.26	-	25
Mar-26 22.00	2.11	-	-	-	23.75	-0.52	-	15

	Previous Close	10.20		16/06/25
	GRIFOLS Close	10.63		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.00	3.63	-	-	-	51.50	1.00	-	2
Jun-25 8.00	2.63	-	-	-	47.58	1.00	-	2
Jun-25 8.50	2.13	-	-	-	45.62	1.00	-	5
Jun-25 8.75	1.88	-	-	-	44.64	1.00	-	5
Jun-25 9.00	1.63	-	-	-	43.66	1.00	-	20
Jun-25 9.25	1.38	-	-	-	42.68	1.00	-	4
Jun-25 9.50	1.13	1.10	1.10	1.10	41.70	1.00	5	20
Jun-25 9.75	0.89	-	-	-	40.72	0.98	-	282
Jun-25 10.00	0.65	-	-	-	39.74	0.93	-	41
Jun-25 10.50	0.24	0.19	0.19	0.15	37.78	0.63	11	29
Jun-25 11.00	0.04	-	-	-	36.59	0.19	-	68
Jun-25 12.00	-	-	-	-	34.74	-	-	10
Jun-25 12.50	-	-	-	-	33.81	-	-	50
Jun-25 13.00	-	-	-	-	32.89	-	-	15
Jun-25 13.50	-	-	-	-	31.96	-	-	1
Jul-25 9.25	1.46	-	-	-	39.11	0.90	-	10
Jul-25 9.50	1.24	-	-	-	38.27	0.85	-	50
Jul-25 10.00	0.84	-	-	-	36.59	0.74	-	1
Aug-25 9.25	1.58	-	-	-	40.36	0.83	-	5
Aug-25 10.00	1.02	-	-	-	37.86	0.69	-	5
Aug-25 10.50	0.71	-	-	-	36.20	0.57	-	1
Aug-25 11.00	0.47	-	-	-	35.17	0.44	-	4
Sep-25 7.75	3.00	-	-	-	45.06	0.93	-	8
Sep-25 8.50	2.34	-	-	-	42.80	0.88	-	5
Sep-25 9.00	1.92	-	-	-	41.30	0.82	-	1,805
Sep-25 9.25	1.73	-	-	-	40.54	0.79	-	5
Sep-25 9.50	1.54	-	-	-	39.79	0.75	-	5
Sep-25 10.00	1.19	-	-	-	38.29	0.67	-	45
Sep-25 10.50	0.89	-	-	-	36.78	0.57	-	5
Sep-25 11.00	0.65	-	-	-	35.82	0.47	-	30
Sep-25 12.00	0.31	-	-	-	34.28	0.28	-	4
Sep-25 12.50	0.20	-	-	-	33.52	0.20	-	1
Sep-25 13.00	0.12	-	-	-	32.75	0.14	-	25
Sep-25 14.00	0.04	-	-	-	31.21	0.05	-	50
Dec-25 8.00	2.98	-	-	-	44.09	0.86	-	198
Dec-25 8.50	2.59	-	-	-	42.77	0.82	-	25
Dec-25 8.75	2.40	-	-	-	42.11	0.80	-	5
Dec-25 9.00	2.21	-	-	-	41.45	0.77	-	37
Dec-25 9.25	2.04	-	-	-	40.79	0.74	-	25
Dec-25 9.50	1.86	-	-	-	40.14	0.71	-	25
Dec-25 9.75	1.69	-	-	-	39.48	0.68	-	1
Dec-25 10.00	1.54	-	-	-	38.82	0.65	-	105
Dec-25 11.00	1.01	-	-	-	36.70	0.52	-	46
Dec-25 11.50	0.79	-	-	-	36.07	0.44	-	30
Dec-25 12.00	0.62	-	-	-	35.44	0.38	-	39
Dec-25 13.00	0.35	-	-	-	34.19	0.25	-	2
Dec-25 13.50	0.26	-	-	-	33.56	0.20	-	12
Dec-25 14.00	0.19	-	-	-	32.93	0.16	-	50
Dec-25 14.50	0.13	-	-	-	32.31	0.12	-	1
Dec-25 15.00	0.09	-	-	-	31.68	0.09	-	10
Dec-25 20.00	-	-	-	-	25.41	-	-	2
Mar-26 7.00	3.96	-	-	-	44.93	0.90	-	2
Mar-26 8.00	3.15	-	-	-	42.52	0.84	-	72
Mar-26 8.25	2.96	-	-	-	41.92	0.82	-	4
Mar-26 8.50	2.77	-	-	-	41.31	0.80	-	127
Mar-26 8.75	2.59	-	-	-	40.71	0.78	-	25
Mar-26 9.50	2.08	-	-	-	38.90	0.71	-	3
Mar-26 10.50	1.48	-	-	-	36.48	0.60	-	4
Mar-26 11.00	1.24	-	-	-	35.80	0.54	-	3
Mar-26 11.50	1.02	-	-	-	35.30	0.48	-	75
Mar-26 12.00	0.85	-	-	-	34.80	0.42	-	100
Mar-26 12.50	0.68	-	-	-	34.29	0.36	-	100
Mar-26 13.00	0.55	-	-	-	33.79	0.31	-	88
Mar-26 14.00	0.34	-	-	-	32.79	0.22	-	25
Mar-26 15.00	0.20	-	-	-	31.78	0.15	-	5
Jun-26 8.00	3.32	-	-	-	42.60	0.82	-	5
Jun-26 9.50	2.29	-	-	-	39.35	0.70	-	3
Jun-26 14.50	0.44	-	-	-	33.63	0.24	-	25
Jun-26 15.00	0.36	-	-	-	33.21	0.21	-	25
Sep-26 8.25	3.30	-	-	-	41.94	0.79	-	1
Sep-26 8.50	3.14	-	-	-	41.43	0.78	-	1
Sep-26 12.50	1.15	-	-	-	36.05	0.44	-	25
Dec-26 6.00	5.09	-	-	-	45.77	0.91	-	10
Dec-26 11.50	1.66	-	-	-	36.68	0.54	-	25
Dec-26 13.50	1.01	-	-	-	35.80	0.39	-	25
Dec-26 14.00	0.90	-	-	-	35.58	0.36	-	25
Dec-26 14.50	0.80	-	-	-	35.36	0.33	-	25
Dec-26 15.00	0.69	-	-	-	35.14	0.30	-	25
Dec-26 17.00	0.39	-	-	-	34.26	0.19	-	25
Dec-26 17.50	0.35	-	-	-	34.04	0.17	-	25
Mar-27 9.25	2.88	-	-	-	39.20	0.72	-	10
Dec-27 8.25	3.78	-	-	-	40.07	0.78	-	1
Dec-27 8.75	3.46	-	-	-	39.27	0.75	-	15
Dec-28 15.50	1.30	-	-	-	32.68	0.40	-	3
Dec-28 16.50	1.11	-	-	-	32.39	0.35	-	2
Dec-28 17.50	0.94	-	-	-	32.11	0.31	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	61.41	-	-	46
Jun-25 6.00	-	-	-	-	60.43	-	-	10
Jun-25 6.50	-	-	-	-	58.47	-	-	24
Jun-25 6.75	-	-	-	-	57.49	-	-	2
Jun-25 7.00	-	-	-	-	56.51	-	-	212
Jun-25 7.25	-	-	-	-	55.53	-	-	7
Jun-25 7.50	-	-	-	-	54.55	-	-	92
Jun-25 7.75	-	-	-	-	53.57	-	-	14
Jun-25 8.00	-	-	-	-	52.59	-	-	197
Jun-25 8.25	-	-	-	-	51.61	-	-	44
Jun-25 8.50	-	-	-	-	50.63	-	-	7,626
Jun-25 8.75	-	-	-	-	49.65	-	-	52
Jun-25 9.00	-	-	-	-	48.67	-	-	312
Jun-25 9.25	-	-	-	-	47.69	-	-	52
Jun-25 9.50	-	-	-	-	46.71	-0.01	-	100
Jun-25 9.75	0.01	-	-	-	45.73	-0.03	-	12
Jun-25 10.00	0.02	0.10	0.10	0.10	44.75	-0.09	1	25
Jun-25 10.50	0.13	-	-	-	42.79	-0.38	-	69
Jun-25 11.00	0.43	-	-	-	41.60	-0.78	-	39
Jun-25 11.50	0.87	-	-	-	40.67	-0.97	-	38
Jun-25 12.00	1.37	-	-	-	39.75	-1.00	-	38
Jun-25 12.50	1.87	-	-	-	38.82	-1.00	-	1
Jul-25 6.25	-	-	-	-	49.36	-	-	10
Jul-25 7.25	-	-	-	-	46.00	-	-	1
Jul-25 7.50	-	-	-	-	45.16	-	-	2
Jul-25 8.00	0.01	-	-	-	43.48	-0.01	-	10
Jul-25 8.25	0.01	-	-	-	42.65	-0.02	-	21
Jul-25 8.75	0.03	-	-	-	40.97	-0.05	-	3
Jul-25 9.00	0.04	-	-	-	40.13	-0.07	-	41
Jul-25 9.25	0.06	-	-	-	39.29	-0.10	-	55
Jul-25 9.50	0.10	-	-	-	38.45	-0.15	-	3
Jul-25 10.00	0.20	0.16	0.16	0.16	36.77	-0.26	3	7
Aug-25 8.25	0.05	-	-	-	43.00	-0.06	-	1
Aug-25 9.00	0.13	-	-	-	40.51	-0.13	-	1
Aug-25 9.50	0.22	-	-	-	38.85	-0.21	-	5
Aug-25 9.75	0.27	-	-	-	38.02	-0.26	-	5
Aug-25 10.00	0.35	-	-	-	37.18	-0.31	-	1
Sep-25 6.00	0.01	-	-	-	49.53	-0.01	-	204
Sep-25 6.25	0.01	-	-	-	48.78	-0.01	-	162
Sep-25 6.50	0.02	-	-	-	48.02	-0.02	-	5
Sep-25 6.75	0.02	-	-	-	47.27	-0.02	-	5
Sep-25 7.00	0.03	-	-	-	46.52	-0.03	-	60
Sep-25 7.25	0.04	-	-	-	45.76	-0.04	-	25
Sep-25 7.50	0.06	-	-	-	45.01	-0.05	-	51
Sep-25 7.75	0.07	-	-	-	44.26	-0.06	-	44
Sep-25 8.00	0.10	0.16	0.16	0.16	43.51	-0.08	2	167
Sep-25 8.25	0.12	-	-	-	42.75	-0.10	-	30
Sep-25 8.50	0.15	-	-	-	42.00	-0.12	-	1
Sep-25 9.00	0.23	-	-	-	40.50	-0.18	-	1,946
Sep-25 9.25	0.29	-	-	-	39.74	-0.21	-	66
Sep-25 9.50	0.34	-	-	-	38.99	-0.25	-	130
Sep-25 9.75	0.42	-	-	-	38.24	-0.29	-	23
Sep-25 10.00	0.50	-	-	-	37.49	-0.33	-	20
Sep-25 10.50	0.69	-	-	-	35.98	-0.43	-	50
Sep-25 11.00	0.95	-	-	-	35.02	-0.53	-	23
Sep-25 12.00	1.61	-	-	-	33.48	-0.73	-	4
Sep-25 14.50	3.87	-	-	-	29.64	-1.00	-	1
Sep-25 18.50	7.87	-	-	-	23.50	-1.00	-	1
Dec-25 5.75	0.04	-	-	-	49.22	-0.03	-	202
Dec-25 6.00	0.05	-	-	-	48.57	-0.03	-	15
Dec-25 6.25	0.07	-	-	-	47.91	-0.04	-	105
Dec-25 6.50	0.08	-	-	-	47.25	-0.05	-	175
Dec-25 6.75	0.11	-	-	-	46.59	-0.06	-	27
Dec-25 7.00	0.13	-	-	-	45.93	-0.07	-	27
Dec-25 7.25	0.16	-	-	-	45.27	-0.09	-	39
Dec-25 7.50	0.19	-	-	-	44.61	-0.10	-	46
Dec-25 7.75	0.23	-	-	-	43.96	-0.12	-	60
Dec-25 8.00	0.26	-	-	-	43.30	-0.14	-	476
Dec-25 8.25	0.31	-	-	-	42.64	-0.16	-	4
Dec-25 8.50	0.36	-	-	-	41.98	-0.18	-	2,752
Dec-25 8.75	0.42	-	-	-	41.32	-0.20	-	5
Dec-25 9.00	0.47	0.63	0.63	0.63	40.66	-0.23	25	242
Dec-25 9.25	0.55	-	-	-	40.00	-0.26	-	61
Dec-25 9.50	0.63	-	-	-	39.35	-0.29	-	50
Dec-25 9.75	0.70	-	-	-	38.69	-0.32	-	2
Dec-25 10.00	0.80	-	-	-	38.03	-0.35	-	869
Dec-25 10.50	1.00	-	-	-	36.71	-0.42	-	5
Dec-25 12.00	1.87	-	-	-	34.65	-0.64	-	2
Dec-25 23.00	12.37	-	-	-	23.17	-1.00	-	2
Mar-26 5.75	0.10	-	-	-	48.86	-0.05	-	21
Mar-26 6.00	0.13	-	-	-	48.26	-0.05	-	21
Mar-26 7.00	0.25	-	-	-	45.84	-0.10	-	1
Mar-26 7.25	0.29	-	-	-	45.24	-0.12	-	25
Mar-26 7.50	0.33	-	-	-	44.64	-0.13	-	33
Mar-26 7.75	0.38	-	-	-	44.03	-0.15	-	25
Mar-26 8.00	0.43	-	-	-	43.43	-0.17	-	25
Mar-26 8.25	0.49	-	-	-	42.83	-0.19	-	300
Mar-26 8.50	0.55	-	-	-	42.22	-0.21	-	916
Mar-26 9.00	0.69	-	-	-	41.02	-0.25	-	297
Mar-26 9.25	0.77	-	-	-	40.41	-0.27	-	535
Mar-26 9.50	0.85	-	-	-	39.81	-0.30	-	1
Mar-26 9.75	0.94	0.89	0.89	0.89	39.20	-0.32	50	52
Mar-26 10.00	1.04	-	-	-	38.60	-0.35	-	2
Mar-26 12.00	2.11	-	-	-	35.71	-0.58	-	10
Jun-26 5.75	0.18	-	-	-	49.01	-0.06	-	20
Jun-26 6.25	0.24	-	-	-	47.93	-0.08	-	5
Jun-26 8.00	0.59	-	-	-	44.14	-0.18	-	10
Jun-26 8.25	0.65	-	-	-	43.60	-0.20	-	299
Jun-26 9.25	0.97	-	-	-	41.44	-0.28	-	273
Jun-26 9.50	1.06	-	-	-	40.89	-0.30	-	23
Sep-26 7.75	0.67	-	-	-	44.72	-0.18	-	1
Dec-26 6.00	0.37	-	-	-	47.79	-0.10	-	25
Dec-26 8.50	1.04	-	-	-	43.09	-0.24	-	750
Dec-26 10.00	1.61	-	-	-	40.27	-0.34	-	1,000
Jun-27 6.00	0.51	-	-	-	46.90	-0.11	-	20
Dec-27 8.25	1.36	-	-	-	42.60	-0.23	-	1
Dec-27 8.75	1.54	-	-	-	41.80	-0.26	-	3
Jun-28 6.00	0.72	-	-	-	44.26	-0.12	-	25
Jun-28 8.25	1.45	-	-	-	40.95	-0.23	-	2
Dec-28 6.50	0.91	-	-	-	42.07	-0.15	-	25
Dec-28 7.00	1.08	-	-	-	41.38	-0.17	-	1
Dec-28 8.00	1.44	-	-	-	40.00	-0.22	-	4
Jun-29 8.50	1.69	-	-	-	38.06	-0.24	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	-	-	-	-	35.66	0.02	-	30
Dec-25 11.50	0.80	-	-	-	36.07	0.44	-	30
Jun-26 11.50	1.27	-	-	-	36.17	0.50	-	55
Dec-26 11.50	1.62	-	-	-	36.68	0.52	-	65
Jun-27 11.50	1.87	-	-	-	36.28	0.54	-	50
Dec-27 11.50	2.14	-	-	-	36.04	0.55	-	30
Jun-28 11.50	2.20	-	-	-	34.82	0.55	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	58.47	-	-	1
Sep-25 7.00	0.03	-	-	-	46.52	-0.03	-	130
Sep-25 7.75	0.07	-	-	-	44.26	-0.06	-	100

	Previous Close	3.73		16/06/25
	IAG Close	3.84		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.40	2.44	-	-	-	47.70	1.00	-	25
Jun-25 1.90	1.94	-	-	-	45.14	1.00	-	250
Jun-25 2.00	1.84	-	-	-	44.63	1.00	-	4
Jun-25 2.10	1.74	-	-	-	44.11	1.00	-	3
Jun-25 2.20	1.64	-	-	-	43.60	1.00	-	3,423
Jun-25 2.30	1.54	-	-	-	43.09	1.00	-	610
Jun-25 2.40	1.44	-	-	-	42.58	1.00	-	343
Jun-25 2.50	1.34	-	-	-	42.07	1.00	-	340
Jun-25 2.70	1.14	-	-	-	41.04	1.00	-	325
Jun-25 2.90	0.94	-	-	-	40.02	1.00	-	10
Jun-25 3.00	0.84	-	-	-	39.51	1.00	-	160
Jun-25 3.10	0.74	-	-	-	38.99	1.00	-	20
Jun-25 3.20	0.64	-	-	-	38.48	1.00	-	40
Jun-25 3.30	0.54	-	-	-	37.97	1.00	-	49
Jun-25 3.40	0.44	-	-	-	37.46	1.00	-	44
Jun-25 3.50	0.34	-	-	-	36.95	0.99	-	12
Jun-25 3.60	0.24	-	-	-	36.43	0.96	-	78
Jun-25 3.70	0.15	-	-	-	35.92	0.84	-	40
Jun-25 3.80	0.08	-	-	-	35.41	0.62	-	67
Jun-25 3.90	0.03	-	-	-	35.14	0.35	-	19
Jun-25 4.00	0.01	-	-	-	35.05	0.14	-	67
Jun-25 4.10	-	-	-	-	34.95	0.04	-	23
Jun-25 4.20	-	-	-	-	34.86	0.01	-	36
Jun-25 4.50	-	-	-	-	34.57	-	-	1
Jun-25 5.00	-	-	-	-	34.09	-	-	25
Jul-25 3.40	0.45	-	-	-	38.40	0.92	-	4
Jul-25 3.60	0.29	-	-	-	37.43	0.76	-	12
Jul-25 3.80	0.16	-	-	-	36.46	0.54	-	38
Jul-25 3.90	0.12	-	-	-	36.21	0.43	-	15
Jul-25 4.00	0.08	-	-	-	36.12	0.33	-	3,000
Jul-25 4.10	0.06	-	-	-	36.04	0.25	-	1
Aug-25 4.50	0.04	-	-	-	36.21	0.14	-	10
Sep-25 1.90	1.94	-	-	-	46.11	1.00	-	10
Sep-25 2.00	1.84	-	-	-	45.64	1.00	-	16
Sep-25 2.10	1.74	-	-	-	45.16	1.00	-	6
Sep-25 2.30	1.54	-	-	-	44.21	1.00	-	8
Sep-25 2.60	1.24	-	-	-	42.77	1.00	-	2
Sep-25 2.90	0.95	-	-	-	41.34	0.98	-	6
Sep-25 3.00	0.85	-	-	-	40.86	0.95	-	6
Sep-25 3.10	0.76	-	-	-	40.39	0.91	-	3
Sep-25 3.20	0.67	-	-	-	39.91	0.86	-	40
Sep-25 3.50	0.45	-	-	-	38.48	0.70	-	100
Sep-25 3.60	0.39	-	-	-	38.00	0.65	-	200
Sep-25 3.70	0.33	-	-	-	37.52	0.59	-	10
Sep-25 3.90	0.23	-	-	-	36.80	0.48	-	108
Sep-25 4.00	0.19	-	-	-	36.73	0.42	-	16
Sep-25 4.10	0.16	-	-	-	36.65	0.37	-	15
Sep-25 4.20	0.13	-	-	-	36.57	0.32	-	1
Sep-25 4.40	0.09	-	-	-	36.41	0.23	-	15
Sep-25 4.50	0.07	-	-	-	36.34	0.20	-	5
Dec-25 1.20	2.64	-	-	-	50.79	1.00	-	150
Dec-25 1.30	2.54	-	-	-	50.34	1.00	-	2
Dec-25 1.70	2.14	-	-	-	48.53	1.00	-	20
Dec-25 2.00	1.84	-	-	-	47.18	1.00	-	1
Dec-25 2.10	1.74	-	-	-	46.73	1.00	-	95
Dec-25 2.20	1.64	-	-	-	46.28	1.00	-	100
Dec-25 2.30	1.54	-	-	-	45.82	1.00	-	201
Dec-25 2.50	1.34	-	-	-	44.92	0.99	-	1
Dec-25 2.90	0.99	-	-	-	43.12	0.85	-	10
Dec-25 3.00	0.91	-	-	-	42.67	0.82	-	33
Dec-25 3.10	0.84	-	-	-	42.21	0.79	-	22
Dec-25 3.30	0.70	-	-	-	41.31	0.73	-	10
Dec-25 3.40	0.63	-	-	-	40.86	0.70	-	35
Dec-25 3.50	0.57	-	-	-	40.41	0.66	-	4
Dec-25 3.60	0.52	-	-	-	39.96	0.63	-	26
Dec-25 3.70	0.46	-	-	-	39.51	0.59	-	25
Dec-25 3.80	0.41	-	-	-	39.06	0.55	-	5
Dec-25 3.90	0.37	-	-	-	38.78	0.51	-	6
Dec-25 4.00	0.33	0.27	0.27	0.27	38.62	0.48	10	12
Dec-25 4.10	0.29	-	-	-	38.47	0.44	-	8
Dec-25 4.20	0.26	-	-	-	38.31	0.41	-	1
Dec-25 4.30	0.23	-	-	-	38.15	0.37	-	3
Dec-25 4.40	0.20	-	-	-	38.00	0.34	-	10
Dec-25 4.50	0.18	-	-	-	37.84	0.31	-	10
Dec-25 5.00	0.09	-	-	-	37.06	0.18	-	3
Mar-26 2.80	1.12	-	-	-	41.99	0.85	-	4
Mar-26 2.90	1.05	-	-	-	41.60	0.82	-	1
Mar-26 3.00	0.97	-	-	-	41.22	0.80	-	4
Mar-26 3.10	0.90	-	-	-	40.84	0.77	-	3
Mar-26 3.40	0.71	-	-	-	39.69	0.69	-	10
Mar-26 3.50	0.66	-	-	-	39.31	0.66	-	2
Mar-26 3.90	0.46	-	-	-	37.90	0.54	-	2
Mar-26 4.20	0.34	-	-	-	37.36	0.44	-	1
Mar-26 4.40	0.28	-	-	-	36.99	0.39	-	6
Jun-26 2.20	1.65	-	-	-	42.40	0.97	-	25
Jun-26 3.00	1.02	-	-	-	39.97	0.79	-	1
Jun-26 3.10	0.96	-	-	-	39.67	0.76	-	10
Jun-26 4.10	0.44	-	-	-	36.90	0.50	-	5
Sep-26 2.30	1.56	-	-	-	41.06	0.93	-	1
Sep-26 2.60	1.32	-	-	-	40.34	0.87	-	10
Sep-26 3.00	1.04	-	-	-	39.36	0.79	-	1
Sep-26 3.80	0.60	-	-	-	37.42	0.58	-	5
Sep-26 4.00	0.51	-	-	-	36.98	0.53	-	5
Sep-26 4.90	0.24	-	-	-	35.02	0.32	-	10
Dec-26 2.90	1.12	-	-	-	38.39	0.80	-	3
Dec-26 3.00	1.06	-	-	-	38.19	0.78	-	14
Dec-26 3.30	0.88	-	-	-	37.59	0.71	-	1
Dec-26 3.50	0.77	-	-	-	37.19	0.66	-	1
Jun-27 2.00	1.84	-	-	-	37.41	0.95	-	2
Jun-27 2.20	1.66	-	-	-	37.13	0.92	-	25
Jun-27 2.30	1.58	-	-	-	36.99	0.90	-	25
Jun-27 2.40	1.50	-	-	-	36.85	0.89	-	25
Dec-27 2.00	1.84	-	-	-	36.19	0.95	-	25
Dec-27 2.10	1.74	-	-	-	36.07	0.94	-	25
Dec-27 2.20	1.65	-	-	-	35.96	0.92	-	25
Dec-27 2.30	1.58	-	-	-	35.85	0.91	-	25
Dec-27 2.40	1.50	-	-	-	35.74	0.89	-	25
Dec-27 3.70	0.77	-	-	-	34.27	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.60	-	-	-	-	44.90	-	-	100
Jun-25 1.70	-	-	-	-	44.39	-	-	80
Jun-25 1.80	-	-	-	-	43.88	-	-	5
Jun-25 1.90	-	-	-	-	43.37	-	-	100
Jun-25 2.00	-	-	-	-	42.86	-	-	24
Jun-25 2.10	-	-	-	-	42.34	-	-	53
Jun-25 2.20	-	-	-	-	41.83	-	-	40
Jun-25 2.40	-	-	-	-	40.81	-	-	5
Jun-25 2.50	-	-	-	-	40.30	-	-	4
Jun-25 2.70	-	-	-	-	39.27	-	-	50
Jun-25 2.80	-	-	-	-	38.76	-	-	31
Jun-25 3.00	-	-	-	-	37.74	-	-	1
Jun-25 3.10	-	-	-	-	37.22	-	-	32
Jun-25 3.20	-	-	-	-	36.71	-	-	50
Jun-25 3.30	-	-	-	-	36.20	-	-	120
Jun-25 3.40	-	-	-	-	35.69	-	-	1
Jun-25 3.50	-	-	-	-	35.18	-0.01	-	20
Jun-25 3.60	-	-	-	-	34.66	-0.04	-	2
Jun-25 3.70	0.01	-	-	-	34.15	-0.14	-	120
Jun-25 3.80	0.04	-	-	-	33.64	-0.37	-	12
Jun-25 3.90	0.09	-	-	-	33.37	-0.66	-	53
Jun-25 4.00	0.17	-	-	-	33.28	-0.87	-	1
Jun-25 4.70	0.86	-	-	-	32.61	-1.00	-	1
Jul-25 3.30	0.02	-	-	-	38.23	-0.10	-	1
Jul-25 3.50	0.06	-	-	-	37.26	-0.22	-	10
Jul-25 3.60	0.09	0.10	0.10	0.10	36.77	-0.30	10	10
Jul-25 3.80	0.17	-	-	-	35.80	-0.49	-	20
Aug-25 3.20	0.04	-	-	-	38.94	-0.13	-	4
Aug-25 3.30	0.06	-	-	-	38.46	-0.17	-	5
Aug-25 3.40	0.08	-	-	-	37.98	-0.22	-	50
Aug-25 3.50	0.11	-	-	-	37.51	-0.27	-	12
Aug-25 3.60	0.14	-	-	-	37.03	-0.34	-	4
Sep-25 1.70	-	-	-	-	44.96	-	-	70
Sep-25 1.80	-	-	-	-	44.48	-	-	50
Sep-25 1.90	-	-	-	-	44.00	-	-	18
Sep-25 2.00	-	-	-	-	43.53	-	-	26
Sep-25 2.10	-	-	-	-	43.05	-	-	206
Sep-25 2.30	-	-	-	-	42.10	-0.01	-	6
Sep-25 2.50	0.01	-	-	-	41.14	-0.02	-	100
Sep-25 2.60	0.01	-	-	-	40.66	-0.03	-	8
Sep-25 2.70	0.01	-	-	-	40.19	-0.04	-	1
Sep-25 2.80	0.02	-	-	-	39.71	-0.06	-	1
Sep-25 2.90	0.03	-	-	-	39.23	-0.08	-	23
Sep-25 3.00	0.04	-	-	-	38.75	-0.11	-	104
Sep-25 3.10	0.06	-	-	-	38.28	-0.14	-	50
Sep-25 3.40	0.13	-	-	-	36.84	-0.26	-	7
Sep-25 3.50	0.16	-	-	-	36.37	-0.31	-	91
Sep-25 3.80	0.29	-	-	-	34.94	-0.48	-	11
Sep-25 3.90	0.34	-	-	-	34.69	-0.54	-	8
Sep-25 4.00	0.41	-	-	-	34.62	-0.60	-	10
Sep-25 4.10	0.47	-	-	-	34.54	-0.65	-	3
Sep-25 4.20	0.55	-	-	-	34.46	-0.70	-	1
Sep-25 4.30	0.62	-	-	-	34.38	-0.75	-	1
Sep-25 5.25	1.49	-	-	-	33.64	-0.97	-	6
Dec-25 1.70	-	-	-	-	45.36	-	-	64
Dec-25 1.80	-	-	-	-	44.91	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	44.01	-0.01	-	75
Dec-25 2.20	0.01	-	-	-	43.11	-0.03	-	40
Dec-25 3.00	0.11	-	-	-	39.50	-0.17	-	190
Dec-25 3.10	0.13	-	-	-	39.04	-0.20	-	21
Dec-25 3.30	0.19	-	-	-	38.14	-0.26	-	225
Dec-25 3.40	0.22	-	-	-	37.69	-0.30	-	133
Dec-25 3.50	0.26	-	-	-	37.24	-0.34	-	195
Dec-25 3.60	0.30	-	-	-	36.79	-0.38	-	53
Dec-25 3.70	0.35	-	-	-	36.34	-0.42	-	106
Dec-25 3.80	0.40	-	-	-	35.89	-0.46	-	42
Dec-25 3.90	0.45	-	-	-	35.61	-0.50	-	37
Dec-25 4.00	0.51	-	-	-	35.45	-0.54	-	61
Dec-25 4.10	0.58	-	-	-	35.30	-0.58	-	21
Dec-25 4.20	0.64	-	-	-	35.14	-0.62	-	25
Dec-25 4.40	0.79	-	-	-	34.83	-0.69	-	100
Mar-26 2.00	0.02	-	-	-	42.73	-0.03	-	60
Mar-26 2.10	0.02	-	-	-	42.35	-0.04	-	4
Mar-26 2.30	0.04	-	-	-	41.58	-0.06	-	30
Mar-26 2.90	0.14	-	-	-	39.29	-0.17	-	2
Mar-26 3.00	0.16	-	-	-	38.91	-0.20	-	23
Mar-26 3.10	0.19	-	-	-	38.53	-0.22	-	53
Mar-26 3.30	0.26	-	-	-	37.77	-0.28	-	50
Mar-26 3.40	0.29	-	-	-	37.38	-0.31	-	30
Mar-26 3.50	0.33	-	-	-	37.00	-0.34	-	41
Mar-26 3.90	0.53	-	-	-	35.59	-0.48	-	7
Mar-26 4.00	0.59	-	-	-	35.41	-0.51	-	2
Mar-26 4.20	0.71	-	-	-	35.05	-0.58	-	2
Mar-26 4.40	0.85	-	-	-	34.68	-0.64	-	2
Jun-26 2.70	0.12	-	-	-	38.52	-0.14	-	10
Jun-26 2.80	0.15	-	-	-	38.21	-0.16	-	50
Jun-26 3.20	0.26	-	-	-	37.00	-0.26	-	40
Jun-26 3.30	0.30	-	-	-	36.69	-0.28	-	40
Jun-26 3.40	0.34	-	-	-	36.39	-0.31	-	45
Sep-26 2.50	0.12	-	-	-	38.53	-0.13	-	65
Sep-26 3.20	0.33	-	-	-	36.83	-0.28	-	50
Sep-26 3.30	0.37	-	-	-	36.58	-0.31	-	15
Sep-26 3.50	0.47	-	-	-	36.10	-0.36	-	15
Sep-26 4.00	0.73	-	-	-	34.93	-0.50	-	1
Dec-26 2.60	0.17	-	-	-	37.24	-0.15	-	4
Dec-26 2.90	0.26	-	-	-	36.64	-0.22	-	20
Dec-26 3.30	0.41	-	-	-	35.84	-0.31	-	20
Dec-26 3.50	0.50	-	-	-	35.44	-0.36	-	5
Dec-26 4.50	1.09	-	-	-	33.22	-0.61	-	1
Mar-27 3.20	0.39	-	-	-	35.45	-0.29	-	40
Dec-27 4.00	0.93	-	-	-	33.47	-0.46	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.46	-	-	-	50.34	0.99	-	2
Dec-25 1.60	2.17	-	-	-	48.98	0.99	-	2
Dec-29 3.40	1.12	-	-	-	39.93	0.62	-	2

	Previous Close	16.21		16/06/25
	IBERDROLA Close	16.23		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	7.73	-	-	-	34.44	1.00	-	25
Jun-25 11.50	4.73	-	-	-	26.80	1.00	-	4
Jun-25 12.00	4.23	-	-	-	25.52	1.00	-	330
Jun-25 12.50	3.73	-	-	-	24.25	1.00	-	929
Jun-25 13.00	3.23	-	-	-	22.98	1.00	-	694
Jun-25 13.50	2.73	-	-	-	21.70	1.00	-	15,047
Jun-25 14.00	2.23	-	-	-	20.43	1.00	-	886
Jun-25 14.50	1.73	-	-	-	19.16	1.00	-	57,005
Jun-25 15.00	1.23	-	-	-	17.88	1.00	-	20,160
Jun-25 15.50	0.73	0.70	0.70	0.70	16.61	1.00	2	2,821
Jun-25 16.00	0.26	0.28	0.28	0.28	15.34	0.82	5	11,619
Jun-25 16.50	0.02	-	-	-	14.61	0.15	-	54
Jul-25 16.50	0.11	0.10	0.10	0.10	14.33	0.32	2	6
Aug-25 16.00	0.41	-	-	-	15.47	0.62	-	10
Aug-25 16.50	0.17	-	-	-	14.74	0.32	-	1
Sep-25 12.50	3.74	-	-	-	24.14	1.00	-	10
Sep-25 13.00	3.24	-	-	-	22.96	1.00	-	2
Sep-25 13.50	2.74	-	-	-	21.78	1.00	-	1,216
Sep-25 14.00	2.24	-	-	-	20.60	1.00	-	5,208
Sep-25 14.50	1.75	-	-	-	19.42	0.97	-	10,214
Sep-25 15.00	1.28	-	-	-	18.24	0.91	-	25,081
Sep-25 15.50	0.85	-	-	-	17.05	0.77	-	10,015
Sep-25 16.00	0.50	-	-	-	15.87	0.56	-	5,347
Sep-25 16.50	0.26	-	-	-	15.19	0.34	-	150
Dec-25 8.25	7.99	-	-	-	31.84	1.00	-	1
Dec-25 8.50	7.74	-	-	-	31.33	1.00	-	1
Dec-25 11.00	5.24	-	-	-	26.24	1.00	-	5,000
Dec-25 12.00	4.24	-	-	-	24.21	1.00	-	3,005
Dec-25 12.50	3.74	-	-	-	23.19	1.00	-	15
Dec-25 13.00	3.24	-	-	-	22.18	1.00	-	5,158
Dec-25 13.50	2.75	-	-	-	21.16	0.98	-	19,250
Dec-25 14.00	2.26	-	-	-	20.14	0.95	-	3,525
Dec-25 14.50	1.80	-	-	-	19.13	0.87	-	35,049
Dec-25 15.00	1.39	-	-	-	18.11	0.75	-	5,001
Dec-25 15.50	1.03	-	-	-	17.09	0.63	-	6,502
Dec-25 16.00	0.72	-	-	-	16.08	0.52	-	2,213
Dec-25 16.50	0.49	-	-	-	15.50	0.41	-	3
Dec-25 17.00	0.32	-	-	-	15.29	0.31	-	210
Dec-25 17.50	0.20	-	-	-	15.09	0.22	-	1
Mar-26 7.00	9.24	-	-	-	32.49	1.00	-	1
Mar-26 8.75	7.49	-	-	-	29.51	1.00	-	10
Mar-26 9.25	6.99	-	-	-	28.66	1.00	-	15
Mar-26 10.00	6.24	-	-	-	27.38	1.00	-	1
Mar-26 10.50	5.74	-	-	-	26.53	1.00	-	10
Mar-26 11.00	5.24	-	-	-	25.68	1.00	-	50
Mar-26 11.50	4.74	-	-	-	24.82	1.00	-	100
Mar-26 12.00	4.24	-	-	-	23.97	1.00	-	150
Mar-26 12.50	3.74	-	-	-	23.12	1.00	-	1
Mar-26 13.00	3.25	-	-	-	22.27	0.98	-	405
Mar-26 13.50	2.76	-	-	-	21.41	0.95	-	150
Mar-26 14.00	2.32	-	-	-	20.56	0.87	-	2
Mar-26 15.50	1.18	-	-	-	18.00	0.61	-	2,805
Mar-26 16.00	0.89	-	-	-	17.15	0.52	-	90
Mar-26 16.50	0.66	-	-	-	16.65	0.43	-	2
Jun-26 9.00	7.24	-	-	-	27.95	1.00	-	1
Jun-26 11.00	5.24	-	-	-	25.04	1.00	-	25
Jun-26 11.50	4.74	-	-	-	24.31	1.00	-	10
Jun-26 12.50	3.74	-	-	-	22.85	1.00	-	1
Jun-26 13.00	3.26	-	-	-	22.12	0.95	-	1
Jun-26 13.50	2.81	-	-	-	21.39	0.88	-	2
Jun-26 14.00	2.39	-	-	-	20.66	0.80	-	1,530
Jun-26 14.50	2.01	-	-	-	19.93	0.72	-	31
Jun-26 15.00	1.67	-	-	-	19.20	0.66	-	7,005
Jun-26 16.00	1.07	-	-	-	17.75	0.52	-	2
Jun-26 16.50	0.83	-	-	-	17.32	0.45	-	1,005
Jun-26 18.00	0.37	-	-	-	16.79	0.25	-	100
Jun-26 19.00	0.20	-	-	-	16.44	0.16	-	12
Sep-26 13.50	2.82	-	-	-	21.63	0.84	-	10
Sep-26 14.00	2.43	-	-	-	20.99	0.77	-	25
Sep-26 14.50	2.06	-	-	-	20.34	0.71	-	50
Sep-26 15.00	1.73	-	-	-	19.69	0.66	-	25
Sep-26 15.50	1.42	-	-	-	19.04	0.59	-	28
Sep-26 16.50	0.92	-	-	-	18.02	0.46	-	2
Sep-26 17.50	0.58	-	-	-	17.71	0.33	-	1
Dec-26 11.00	5.24	-	-	-	24.92	1.00	-	1,348
Dec-26 12.00	4.24	-	-	-	23.73	1.00	-	7,000
Dec-26 13.50	2.89	-	-	-	21.94	0.79	-	1
Dec-26 14.00	2.52	-	-	-	21.35	0.75	-	10,000
Dec-26 14.50	2.18	-	-	-	20.75	0.70	-	2
Dec-26 15.00	1.85	-	-	-	20.16	0.64	-	8,029
Dec-26 15.50	1.56	-	-	-	19.56	0.59	-	5
Dec-26 16.00	1.28	-	-	-	18.96	0.53	-	6,527
Dec-26 17.50	0.72	-	-	-	18.32	0.36	-	2
Dec-26 19.00	0.38	-	-	-	17.89	0.22	-	1
Mar-27 12.00	4.24	-	-	-	23.93	1.00	-	5
Mar-27 16.00	1.37	-	-	-	19.50	0.53	-	10
Mar-27 18.00	0.68	-	-	-	18.77	0.32	-	10
Jun-27 10.00	6.24	-	-	-	26.13	1.00	-	8
Jun-27 10.50	5.74	-	-	-	25.61	1.00	-	2
Dec-27 10.00	6.23	-	-	-	26.04	0.97	-	30
Dec-27 12.00	4.23	-	-	-	24.23	0.87	-	4
Dec-27 13.00	3.46	-	-	-	23.33	0.79	-	66,565
Dec-27 14.50	2.46	-	-	-	21.97	0.67	-	20,000
Dec-28 16.00	2.00	-	-	-	22.06	0.54	-	5,000
Dec-29 15.00	2.70	-	-	-	23.56	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	34.58	-	-	410
Jun-25 9.00	-	-	-	-	33.94	-	-	1
Jun-25 9.25	-	-	-	-	33.31	-	-	1
Jun-25 10.00	-	-	-	-	31.40	-	-	1,000
Jun-25 10.50	-	-	-	-	30.12	-	-	10
Jun-25 11.00	-	-	-	-	28.85	-	-	414
Jun-25 11.50	-	-	-	-	27.58	-	-	8,000
Jun-25 12.00	-	-	-	-	26.30	-	-	42,501
Jun-25 12.50	-	-	-	-	25.03	-	-	11,191
Jun-25 13.00	-	-	-	-	23.76	-	-	71,514
Jun-25 13.50	-	-	-	-	22.48	-	-	28,457
Jun-25 14.00	-	-	-	-	21.21	-	-	111
Jun-25 14.50	-	-	-	-	19.94	-	-	12,510
Jun-25 15.00	-	-	-	-	18.66	-	-	6,677
Jun-25 15.50	-	-	-	-	17.39	-0.01	-	17,529
Jun-25 16.00	0.03	-	-	-	16.12	-0.19	7,500	7,523
Jun-25 16.50	0.29	-	-	-	15.39	-0.84	-	4
Jul-25 13.00	-	-	-	-	21.96	-	-	20
Jul-25 13.50	-	-	-	-	20.70	-	-	4
Jul-25 14.00	-	-	-	-	19.43	-0.01	-	4
Jul-25 15.00	0.05	0.07	0.07	0.07	16.91	-0.13	10	8
Jul-25 15.50	0.15	-	-	-	15.64	-0.31	-	8
Jul-25 16.00	0.35	-	-	-	14.38	-0.58	-	26
Aug-25 15.00	0.12	-	-	-	16.90	-0.20	-	10
Aug-25 16.00	0.44	-	-	-	14.36	-0.55	-	10
Sep-25 8.75	-	-	-	-	31.92	-	-	1
Sep-25 9.25	-	-	-	-	30.74	-	-	1
Sep-25 10.00	-	-	-	-	28.96	-	-	5
Sep-25 10.50	-	-	-	-	27.78	-	-	15
Sep-25 11.00	-	-	-	-	26.60	-	-	11
Sep-25 12.00	0.01	-	-	-	24.24	-0.01	-	4
Sep-25 12.50	0.01	-	-	-	23.06	-0.02	-	202
Sep-25 13.00	0.02	-	-	-	21.88	-0.03	-	5,053
Sep-25 13.50	0.04	-	-	-	20.70	-0.05	-	13
Sep-25 14.00	0.07	-	-	-	19.52	-0.09	20,000	20,066
Sep-25 14.50	0.12	-	-	-	18.34	-0.15	-	25,050
Sep-25 15.00	0.21	-	-	-	17.16	-0.24	-	10,153
Sep-25 15.50	0.34	-	-	-	15.97	-0.37	-	37,507
Sep-25 16.00	0.54	-	-	-	14.79	-0.53	7,500	11,502
Dec-25 7.75	-	-	-	-	31.86	-	-	1,700
Dec-25 9.00	-	-	-	-	29.32	-	-	4
Dec-25 9.25	-	-	-	-	28.81	-	-	2
Dec-25 10.00	0.01	-	-	-	27.29	-0.01	-	4,000
Dec-25 10.50	0.01	-	-	-	26.27	-0.01	-	150
Dec-25 11.00	0.02	-	-	-	25.25	-0.02	-	157
Dec-25 11.50	0.03	-	-	-	24.24	-0.02	-	151
Dec-25 12.00	0.04	-	-	-	23.22	-0.04	-	3,326
Dec-25 12.50	0.06	-	-	-	22.20	-0.05	-	5,047
Dec-25 13.00	0.09	-	-	-	21.19	-0.08	-	2,763
Dec-25 13.50	0.13	-	-	-	20.17	-0.11	-	12,041
Dec-25 14.00	0.18	-	-	-	19.15	-0.15	-	315
Dec-25 14.50	0.26	-	-	-	18.14	-0.21	-	14,701
Dec-25 15.00	0.37	0.38	0.38	0.38	17.12	-0.29	4	1,061
Dec-25 15.50	0.52	-	-	-	16.10	-0.38	-	16,561
Dec-25 16.00	0.71	-	-	-	15.09	-0.50	-	30
Mar-26 11.50	0.07	-	-	-	23.48	-0.05	-	3
Mar-26 12.50	0.14	-	-	-	21.78	-0.09	-	30
Mar-26 13.00	0.19	-	-	-	20.93	-0.12	-	1
Mar-26 13.50	0.26	-	-	-	20.07	-0.16	-	154
Mar-26 14.00	0.34	-	-	-	19.22	-0.21	-	25
Mar-26 16.00	0.98	-	-	-	15.81	-0.51	-	150
Jun-26 9.00	0.02	-	-	-	26.70	-0.01	-	1,500
Jun-26 10.00	0.04	-	-	-	25.24	-0.02	-	25
Jun-26 12.00	0.15	-	-	-	22.33	-0.09	-	1
Jun-26 13.00	0.27	-	-	-	20.87	-0.15	-	7,002
Jun-26 14.00	0.45	-	-	-	19.41	-0.23	-	1
Jun-26 15.00	0.73	-	-	-	17.95	-0.35	-	7,000
Sep-26 9.75	0.07	-	-	-	25.18	-0.04	-	25
Dec-26 9.00	0.05	-	-	-	25.09	-0.03	-	2,000
Dec-26 9.50	0.07	-	-	-	24.50	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	24.20	-0.04	-	25
Dec-26 10.50	0.14	-	-	-	23.31	-0.06	-	502
Dec-26 11.00	0.18	-	-	-	22.71	-0.08	-	1,348
Dec-26 11.50	0.24	-	-	-	22.11	-0.11	-	25
Dec-26 13.00	0.48	-	-	-	20.33	-0.20	-	21
Dec-26 13.50	0.60	-	-	-	19.73	-0.24	-	10,000
Dec-26 14.00	0.73	-	-	-	19.14	-0.29	-	15,000
Dec-26 16.00	1.51	-	-	-	16.75	-0.53	-	6,500
Dec-26 16.50	1.80	-	-	-	16.40	-0.59	-	250
Mar-27 10.50	0.17	-	-	-	22.68	-0.08	-	1
Dec-27 9.50	0.18	-	-	-	22.78	-0.07	-	2,000
Dec-27 10.00	0.24	-	-	-	22.33	-0.09	-	5
Dec-27 12.00	0.57	-	-	-	20.52	-0.19	-	30,000
Dec-27 13.00	0.82	-	-	-	19.62	-0.26	-	35,000
Dec-27 14.50	1.32	-	-	-	18.26	-0.38	-	20,000
Dec-28 15.00	1.88	-	-	-	17.54	-0.44	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	3.23	-	-	-	22.98	1.00	-	300
Jun-25 14.50	1.73	-	-	-	19.16	1.00	-	1
Jun-25 16.00	0.26	-	-	-	15.34	0.82	-	2
Jun-25 17.00	-	-	-	-	14.35	-	-	1,576
Sep-25 9.00	6.87	-	-	-	32.41	0.99	-	2
Sep-25 12.50	3.41	-	-	-	24.14	0.97	-	20
Sep-25 13.00	2.92	-	-	-	22.96	0.96	-	252
Sep-25 13.50	2.45	-	-	-	21.78	0.93	-	200
Sep-25 14.00	1.98	-	-	-	20.60	0.89	-	20
Dec-25 13.50	2.61	-	-	-	21.16	0.87	-	50
Dec-25 14.00	2.17	-	-	-	20.14	0.83	-	6
Dec-25 15.00	1.37	-	-	-	18.11	0.70	-	250
Mar-26 17.00	0.46	-	-	-	16.46	0.33	-	150
Dec-27 12.00	3.90	-	-	-	24.23	0.76	-	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	-	-	-	-	23.76	-	-	1
Jun-25 14.00	-	-	-	-	21.21	-	-	20
Jun-25 14.50	-	-	-	-	19.94	-	-	3
Jun-25 15.00	-	-	-	-	18.66	-	-	5
Jun-25 16.00	0.03	-	-	-	16.12	-0.19	-	1
Jul-25 15.50	0.15	-	-	-	15.64	-0.31	-	1
Sep-25 13.00	0.02	-	-	-	21.88	-0.03	-	30
Sep-25 13.50	0.04	-	-	-	20.70	-0.05	-	201
Sep-25 14.50	0.12	-	-	-	18.34	-0.15	-	20
Sep-25 15.00	0.20	-	-	-	17.16	-0.24	-	20
Sep-25 15.50	0.33	-	-	-	15.97	-0.36	-	20
Dec-27 12.00	0.56	-	-	-	20.52	-0.18	-	2,000

	Previous Close	45.72		16/06/25
	INDITEX Close	45.76		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.38	11.39	-	-	-	39.82	1.00	-	1
Jun-25 40.12	5.65	-	-	-	34.01	1.00	-	1
Jun-25 44.89	1.10	-	-	-	29.18	0.74	-	25
Jun-25 45.84	0.51	-	-	-	28.27	0.49	-	1,538
Jun-25 46.80	0.18	-	-	-	27.91	0.23	-	159
Jun-25 47.75	0.04	-	-	-	27.56	0.07	-	155
Jun-25 49.66	-	-	-	-	26.85	-	-	782
Jun-25 51.51	-	-	-	-	26.16	-	-	1,654
Jun-25 51.56	-	-	-	-	26.15	-	-	277
Jun-25 53.48	-	-	-	-	25.43	-	-	44
Jun-25 55.39	-	-	-	-	24.72	-	-	107
Jun-25 57.30	-	-	-	-	24.01	-	-	34
Jun-25 59.21	-	-	-	-	23.30	-	-	150
Jun-25 61.12	-	-	-	-	22.59	-	-	205
Jul-25 48.29	0.43	-	-	-	23.27	0.24	-	1
Jul-25 50.23	0.12	-	-	-	22.44	0.09	-	2,471
Jul-25 52.15	0.03	-	-	-	21.61	0.02	-	5
Jul-25 54.09	-	-	-	-	20.78	-	-	151
Aug-25 47.33	1.07	1.01	1.01	1.01	22.16	0.39	1	1
Aug-25 48.29	0.74	0.71	0.71	0.71	21.74	0.30	1	2
Aug-25 50.23	0.30	-	-	-	20.90	0.15	-	150
Sep-25 41.54	5.29	-	-	-	27.64	0.78	-	25
Sep-25 42.50	4.55	-	-	-	26.98	0.74	-	25
Sep-25 43.46	3.87	-	-	-	26.31	0.69	-	27
Sep-25 44.43	3.23	-	-	-	25.64	0.63	-	28
Sep-25 45.39	2.64	-	-	-	24.98	0.57	-	50
Sep-25 46.36	2.14	-	-	-	24.50	0.50	-	625
Sep-25 47.33	1.68	1.77	1.77	1.77	24.15	0.43	8	34
Sep-25 48.29	1.33	-	-	-	23.80	0.37	-	36
Sep-25 50.23	0.75	-	-	-	23.09	0.25	-	210
Sep-25 52.15	0.38	-	-	-	22.39	0.15	-	141
Sep-25 54.09	0.18	-	-	-	21.69	0.08	-	156
Sep-25 56.02	0.07	-	-	-	20.98	0.04	-	175
Sep-25 57.95	0.02	-	-	-	20.28	0.01	-	107
Sep-25 59.88	0.01	-	-	-	19.58	-	-	251
Sep-25 61.82	-	-	-	-	18.87	-	-	150
Sep-25 63.75	-	-	-	-	18.17	-	-	150
Dec-25 33.81	12.49	-	-	-	31.78	0.94	-	1
Dec-25 38.64	8.27	-	-	-	28.93	0.83	-	1
Dec-25 40.57	6.73	-	-	-	27.79	0.77	-	25
Dec-25 41.54	6.03	-	-	-	27.22	0.74	-	25
Dec-25 42.50	5.35	-	-	-	26.65	0.70	-	27
Dec-25 43.46	4.70	-	-	-	26.09	0.66	-	25
Dec-25 44.43	4.10	-	-	-	25.51	0.61	-	1
Dec-25 45.39	3.51	-	-	-	24.95	0.57	-	26
Dec-25 46.36	3.03	-	-	-	24.57	0.52	-	25
Dec-25 47.33	2.58	-	-	-	24.31	0.47	-	25
Dec-25 48.29	2.19	-	-	-	24.05	0.42	-	127
Dec-25 50.23	1.51	-	-	-	23.53	0.33	-	756
Dec-25 52.15	1.01	-	-	-	23.01	0.24	-	233
Dec-25 54.09	0.65	-	-	-	22.48	0.17	-	138
Dec-25 56.02	0.39	-	-	-	21.96	0.12	-	104
Dec-25 57.95	0.23	-	-	-	21.44	0.08	-	160
Dec-25 59.88	0.12	-	-	-	20.92	0.04	-	301
Dec-25 61.82	0.06	-	-	-	20.40	0.02	-	287
Dec-25 65.68	0.01	-	-	-	19.36	0.01	-	151
Dec-25 67.61	-	-	-	-	18.84	-	-	151
Dec-25 69.54	-	-	-	-	18.32	-	-	150
Dec-25 71.47	-	-	-	-	17.80	-	-	150
Mar-26 39.14	8.48	-	-	-	28.57	0.78	-	26
Mar-26 41.09	7.07	-	-	-	27.39	0.73	-	1
Mar-26 42.07	6.37	-	-	-	26.80	0.69	-	2
Mar-26 47.95	3.06	-	-	-	24.12	0.47	-	25
Mar-26 48.93	2.69	-	-	-	23.92	0.43	-	25
Mar-26 50.88	2.01	-	-	-	23.53	0.35	-	100
Mar-26 52.84	1.49	-	-	-	23.13	0.28	-	350
Mar-26 56.75	0.72	-	-	-	22.33	0.16	-	27
Mar-26 58.71	0.49	-	-	-	21.93	0.12	-	150
Mar-26 60.67	0.32	-	-	-	21.53	0.09	-	150
Mar-26 62.62	0.19	-	-	-	21.13	0.06	-	150
Mar-26 64.58	0.12	-	-	-	20.73	0.04	-	300
Mar-26 66.53	0.07	-	-	-	20.33	0.02	-	150
Jun-26 33.27	13.46	-	-	-	31.06	0.90	-	302
Jun-26 34.25	12.62	-	-	-	30.57	0.88	-	25
Jun-26 39.14	8.77	-	-	-	28.15	0.77	-	1
Jun-26 40.12	8.07	-	-	-	27.66	0.75	-	25
Jun-26 42.07	6.72	-	-	-	26.70	0.69	-	25
Jun-26 43.05	6.11	-	-	-	26.21	0.66	-	26
Jun-26 44.03	5.49	-	-	-	25.73	0.62	-	25
Jun-26 46.97	3.94	-	-	-	24.62	0.52	-	25
Jun-26 50.88	2.42	-	-	-	23.83	0.38	-	25
Jun-26 62.62	0.35	-	-	-	21.43	0.09	-	25
Sep-26 41.09	7.69	-	-	-	26.64	0.71	-	25
Sep-26 42.07	7.10	-	-	-	26.27	0.68	-	50
Sep-26 44.03	5.92	-	-	-	25.53	0.62	-	50
Sep-26 45.00	5.37	-	-	-	25.16	0.59	-	25
Sep-26 45.99	4.89	-	-	-	24.83	0.55	-	75
Sep-26 46.97	4.44	-	-	-	24.64	0.52	-	50
Sep-26 47.95	3.99	-	-	-	24.46	0.49	-	50
Sep-26 48.93	3.61	-	-	-	24.27	0.46	-	25
Sep-26 50.88	2.93	-	-	-	23.90	0.40	-	25
Sep-26 52.84	2.32	-	-	-	23.53	0.34	-	25
Sep-26 54.79	1.82	-	-	-	23.16	0.29	-	25
Sep-26 60.67	0.80	-	-	-	22.05	0.15	-	25
Sep-26 62.62	0.57	-	-	-	21.68	0.12	-	25
Dec-26 30.33	16.23	-	-	-	30.78	0.92	-	2
Dec-26 31.31	15.40	-	-	-	30.39	0.90	-	2
Dec-26 36.21	11.46	-	-	-	28.47	0.82	-	3
Dec-26 39.14	9.37	-	-	-	27.31	0.75	-	1
Dec-26 40.12	8.68	-	-	-	26.93	0.72	-	52
Dec-26 41.09	8.05	-	-	-	26.55	0.70	-	25
Dec-26 45.00	5.75	-	-	-	25.01	0.59	-	145
Dec-26 47.95	4.38	-	-	-	24.34	0.50	-	25
Dec-26 48.93	4.00	-	-	-	24.18	0.47	-	75
Dec-26 50.88	3.32	-	-	-	23.85	0.41	-	50
Dec-26 52.84	2.69	-	-	-	23.52	0.36	-	25
Dec-26 54.79	2.19	-	-	-	23.20	0.31	-	25
Dec-26 56.75	1.72	-	-	-	22.87	0.26	-	50
Dec-26 58.71	1.38	-	-	-	22.54	0.22	-	630
Dec-26 62.62	0.82	-	-	-	21.89	0.15	-	150
Dec-26 64.58	0.60	-	-	-	21.56	0.12	-	150
Dec-26 68.49	0.32	-	-	-	20.90	0.07	-	1
Mar-27 64.58	0.83	-	-	-	21.48	0.14	-	300
Mar-27 66.53	0.62	-	-	-	21.15	0.11	-	300
Jun-27 39.14	9.89	-	-	-	27.15	0.74	-	150
Jun-27 45.99	5.93	-	-	-	24.55	0.57	-	25
Jun-27 60.67	1.54	-	-	-	22.20	0.22	-	5
Dec-27 40.12	9.78	-	-	-	26.50	0.71	-	1
Dec-27 47.95	5.67	-	-	-	24.17	0.53	-	25
Dec-27 52.84	3.95	-	-	-	23.46	0.41	-	25
Dec-27 54.79	3.39	-	-	-	23.17	0.37	-	25
Dec-27 62.62	1.71	-	-	-	22.03	0.23	-	75
Jun-28 42.60	8.67	-	-	-	25.34	0.65	-	25
Jun-28 43.59	8.18	-	-	-	25.05	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.05	-	-	-	-	54.66	-	-	100
Jun-25 22.91	-	-	-	-	51.77	-	-	3
Jun-25 24.84	-	-	-	-	49.81	-	-	1
Jun-25 25.80	-	-	-	-	48.84	-	-	77
Jun-25 26.73	-	-	-	-	47.90	-	-	26
Jun-25 27.69	-	-	-	-	46.93	-	-	50
Jun-25 29.61	-	-	-	-	44.98	-	-	1
Jun-25 30.56	-	-	-	-	44.02	-	-	1,500
Jun-25 32.47	-	-	-	-	42.09	-	-	1
Jun-25 33.42	-	-	-	-	41.12	-	-	2
Jun-25 34.38	-	-	-	-	40.15	-	-	1
Jun-25 35.34	-	-	-	-	39.18	-	-	30
Jun-25 36.29	-	-	-	-	38.22	-	-	286
Jun-25 37.24	-	-	-	-	37.26	-	-	152
Jun-25 38.20	-	-	-	-	36.28	-	-	158
Jun-25 39.16	-	-	-	-	35.31	-	-	765
Jun-25 40.12	-	-	-	-	34.34	-	-	3,169
Jun-25 41.06	-	-	-	-	33.39	-	-	5
Jun-25 42.01	-	-	-	-	32.43	-0.01	-	262
Jun-25 42.97	0.02	-	-	-	31.45	-0.03	-	462
Jun-25 43.93	0.07	-	-	-	30.48	-0.10	-	442
Jun-25 44.89	0.23	-	-	-	29.51	-0.26	-	190
Jun-25 45.84	0.59	-	-	-	28.60	-0.51	-	368
Jun-25 46.80	1.21	-	-	-	28.24	-0.77	-	382
Jun-25 47.75	2.03	-	-	-	27.89	-0.93	-	756
Jun-25 49.66	3.90	-	-	-	27.18	-1.00	155	1
Jun-25 53.48	7.72	-	-	-	25.76	-1.00	-	38
Jun-25 w4 50.23	4.47	-	-	-	25.69	-0.99	1	-
Jul-25 w1 43.46	0.31	-	-	-	27.88	-0.19	-	2
Jul-25 39.60	0.07	-	-	-	29.24	-0.04	-	246
Jul-25 40.57	0.12	-	-	-	28.46	-0.07	-	362
Jul-25 41.54	0.20	-	-	-	27.68	-0.11	-	359
Jul-25 42.50	0.33	-	-	-	26.91	-0.16	-	233
Jul-25 43.46	0.51	-	-	-	26.14	-0.24	-	9
Jul-25 44.43	0.78	-	-	-	25.37	-0.33	-	7
Jul-25 45.39	1.13	-	-	-	24.60	-0.43	-	2
Jul-25 46.36	1.60	-	-	-	24.04	-0.55	-	151
Jul-25 47.33	2.20	-	-	-	23.63	-0.67	-	2
Jul-25 50.23	4.54	-	-	-	22.38	-0.92	-	1
Jul-25 52.15	6.39	-	-	-	21.55	-1.00	3	-
Aug-25 39.60	0.22	-	-	-	27.63	-0.09	-	2
Aug-25 41.54	0.44	0.43	0.43	0.43	26.19	-0.16	234	235
Aug-25 42.50	0.62	0.62	0.62	0.62	25.47	-0.21	80	232
Aug-25 47.33	2.52	-	-	-	22.36	-0.62	-	150
Sep-25 29.94	0.02	-	-	-	35.30	-0.01	-	173
Sep-25 34.77	0.11	-	-	-	31.96	-0.04	-	419
Sep-25 35.73	0.16	-	-	-	31.29	-0.05	-	232
Sep-25 36.70	0.21	-	-	-	30.62	-0.06	-	135
Sep-25 37.67	0.29	-	-	-	29.95	-0.08	-	22
Sep-25 38.64	0.38	0.37	0.37	0.37	29.28	-0.11	10	25
Sep-25 39.60	0.51	-	-	-	28.61	-0.14	-	96
Sep-25 40.57	0.64	-	-	-	27.94	-0.17	-	16
Sep-25 41.54	0.84	-	-	-	27.27	-0.21	-	6
Sep-25 42.50	1.05	-	-	-	26.61	-0.26	-	1,612
Sep-25 43.46	1.33	-	-	-	25.94	-0.31	-	6
Sep-25 44.43	1.65	-	-	-	25.27	-0.37	-	853
Sep-25 45.39	2.02	-	-	-	24.61	-0.44	-	157
Sep-25 46.36	2.49	-	-	-	24.13	-0.51	-	5
Sep-25 48.29	3.62	-	-	-	23.43	-0.64	-	2
Sep-25 50.23	5.00	-	-	-	22.72	-0.77	-	107
Dec-25 18.36	-	-	-	-	39.87	-	-	1
Dec-25 21.25	0.01	-	-	-	38.16	-	-	2
Dec-25 26.07	0.04	-	-	-	35.32	-0.01	-	3
Dec-25 27.04	0.05	-	-	-	34.75	-0.01	-	150
Dec-25 28.02	0.07	-	-	-	34.17	-0.02	-	160
Dec-25 28.98	0.09	-	-	-	33.60	-0.02	-	26
Dec-25 29.94	0.12	-	-	-	33.03	-0.03	-	125
Dec-25 30.91	0.16	-	-	-	32.46	-0.03	-	50
Dec-25 31.88	0.21	-	-	-	31.89	-0.04	-	125
Dec-25 32.84	0.25	-	-	-	31.32	-0.05	-	150
Dec-25 33.81	0.33	-	-	-	30.75	-0.07	-	153
Dec-25 34.77	0.41	-	-	-	30.18	-0.08	-	10
Dec-25 35.73	0.49	-	-	-	29.62	-0.10	-	10
Dec-25 36.70	0.62	-	-	-	29.05	-0.12	-	425
Dec-25 37.67	0.75	-	-	-	28.47	-0.14	-	300
Dec-25 38.64	0.90	-	-	-	27.90	-0.17	-	2
Dec-25 39.60	1.10	-	-	-	27.33	-0.20	-	14
Dec-25 40.57	1.29	-	-	-	26.76	-0.23	-	139
Dec-25 41.54	1.55	-	-	-	26.19	-0.27	-	2,025
Dec-25 42.50	1.82	-	-	-	25.62	-0.31	-	30
Dec-25 43.46	2.12	-	-	-	25.06	-0.35	-	250
Dec-25 44.43	2.49	-	-	-	24.48	-0.40	-	159
Dec-25 45.39	2.86	-	-	-	23.92	-0.44	-	128
Dec-25 46.36	3.35	-	-	-	23.54	-0.49	-	25
Dec-25 47.33	3.87	-	-	-	23.28	-0.55	-	25
Dec-25 48.29	4.45	-	-	-	23.02	-0.59	-	1,000
Dec-25 50.23	5.73	-	-	-	22.50	-0.69	-	773
Dec-25 52.15	7.15	-	-	-	21.98	-0.78	-	128
Dec-25 54.09	8.74	-	-	-	21.45	-0.85	-	133
Mar-26 28.37	0.21	-	-	-	33.41	-0.04	-	2
Mar-26 29.35	0.26	-	-	-	32.82	-0.04	-	150
Mar-26 30.33	0.31	-	-	-	32.23	-0.05	-	150
Mar-26 31.31	0.39	-	-	-	31.64	-0.06	-	150
Mar-26 32.29	0.47	-	-	-	31.04	-0.07	-	150
Mar-26 35.23	0.78	-	-	-	29.27	-0.12	-	1
Mar-26 36.21	0.91	-	-	-	28.67	-0.14	-	1
Mar-26 40.12	1.65	-	-	-	26.31	-0.24	-	1
Mar-26 41.09	1.91	-	-	-	25.72	-0.27	-	5
Mar-26 42.07	2.18	-	-	-	25.13	-0.30	-	25
Mar-26 44.03	2.84	-	-	-	23.95	-0.38	-	25
Mar-26 45.00	3.19	-	-	-	23.36	-0.42	-	1
Mar-26 45.99	3.63	-	-	-	22.85	-0.46	-	3
Mar-26 46.97	4.15	-	-	-	22.65	-0.51	-	25
Mar-26 54.79	9.63	-	-	-	21.06	-0.82	-	125
Mar-26 56.75	11.31	-	-	-	20.66	-0.88	-	25
Jun-26 26.42	0.22	-	-	-	32.41	-0.03	-	1
Jun-26 27.40	0.27	-	-	-	31.92	-0.04	-	1
Jun-26 32.29	0.68	-	-	-	29.50	-0.10	-	1
Jun-26 33.27	0.81	-	-	-	29.02	-0.11	-	25
Jun-26 38.16	1.67	-	-	-	26.59	-0.22	-	25
Jun-26 40.12	2.20	-	-	-	25.62	-0.27	-	2
Jun-26 45.00	3.91	-	-	-	23.21	-0.44	-	2,050
Jun-26 45.99	4.39	-	-	-	22.78	-0.48	-	50
Jun-26 46.97	4.91	-	-	-	22.58	-0.52	-	50
Jun-26 47.95	5.46	-	-	-	22.38	-0.55	-	50
Jun-26 48.93	6.08	-	-	-	22.18	-0.59	-	100
Jun-26 50.88	7.35	-	-	-	21.79	-0.66	-	50
Jun-26 52.84	8.77	-	-	-	21.39	-0.73	-	25
Jun-26 54.79	10.29	-	-	-	20.99	-0.79	-	25
Sep-26 37.18	1.67	-	-	-	25.94	-0.20	-	25
Sep-26 39.14	2.18	-	-	-	25.20	-0.25	-	25
Sep-26 40.12	2.46	-	-	-	24.83	-0.28	-	25
Sep-26 41.09	2.75	-	-	-	24.46	-0.31	-	28
Sep-26 42.07	3.11	-	-	-	24.09	-0.34	-	50
Sep-26 43.05	3.49	-	-	-	23.72	-0.37	-	25
Sep-26 44.03	3.87	-	-	-	23.35	-0.40	-	25
Sep-26 45.00	4.29	-	-	-	22.98	-0.43	-	50
Sep-26 45.99	4.78	-	-	-	22.65	-0.47	-	50
Sep-26 46.97	5.30	-	-	-	22.46	-0.50	-	50
Sep-26 47.95	5.83	-	-	-	22.28	-0.54	-	25
Sep-26 48.93	6.45	-	-	-	22.09	-0.57	-	75
Sep-26 50.88	7.69	-	-	-	21.72	-0.64	-	50
Sep-26 52.84	9.09	-	-	-	21.35	-0.70	-	25
Sep-26 54.79	10.55	-	-	-	20.98	-0.76	-	25
Dec-26 33.27	1.17	-	-	-	27.33	-0.13	-	25
Dec-26 35.23	1.57	-	-	-	26.56	-0.17	-	25
Dec-26 36.21	1.77	-	-	-	26.18	-0.19	-	25
Dec-26 37.18	1.97	-	-	-	25.80	-0.21	-	150
Dec-26 38.16	2.25	-	-	-	25.41	-0.24	-	300
Dec-26 39.14	2.53	-	-	-	25.02	-0.26	-	300
Dec-26 41.09	3.11	-	-	-	24.26	-0.31	-	1
Dec-26 42.07	3.48	-	-	-	23.87	-0.34	-	51
Dec-26 43.05	3.85	-	-	-	23.49	-0.37	-	50
Dec-26 44.03	4.22	-	-	-	23.10	-0.40	-	75
Dec-26 45.00	4.65	-	-	-	22.72	-0.43	-	50
Dec-26 45.99	5.13	-	-	-	22.38	-0.46	-	25
Dec-26 46.97	5.65	-	-	-	22.22	-0.49	-	50
Dec-26 47.95	6.17	-	-	-	22.05	-0.53	-	50
Dec-26 48.93	6.79	-	-	-	21.89	-0.56	-	75
Dec-26 50.88	8.02	-	-	-	21.56	-0.62	-	50
Dec-26 52.84	9.38	-	-	-	21.23	-0.68	-	25
Dec-26 54.79	10.81	-	-	-	20.91	-0.74	-	25
Dec-26 56.75	12.36	-	-	-	20.58	-0.78	-	25
Dec-26 60.67	15.66	-	-	-	19.92	-0.87	-	176
Mar-27 41.09	3.43	-	-	-	24.16	-0.31	-	3
Mar-27 45.00	4.94	-	-	-	22.59	-0.43	-	2
Jun-27 26.42	0.66	-	-	-	29.71	-0.07	-	1
Jun-27 31.31	1.32	-	-	-	27.82	-0.13	-	150
Jun-27 34.25	1.93	-	-	-	26.68	-0.18	-	150
Jun-27 35.23	2.13	-	-	-	26.31	-0.20	-	130
Jun-27 37.18	2.67	-	-	-	25.55	-0.24	-	25
Jun-27 42.07	4.26	-	-	-	23.66	-0.35	-	175
Jun-27 43.05	4.61	-	-	-	23.29	-0.38	-	150
Jun-27 44.03	5.02	-	-	-	22.91	-0.41	-	150
Jun-27 45.00	5.46	-	-	-	22.53	-0.43	-	50
Jun-27 46.97	6.44	-	-	-	22.05	-0.49	-	25
Jun-27 47.95	6.98	-	-	-	21.89	-0.52	-	150
Jun-27 48.93	7.58	-	-	-	21.73	-0.54	-	150
Jun-27 52.84	10.10	-	-	-	21.11	-0.65	-	150
Jun-27 56.75	12.94	-	-	-	20.48	-0.74	-	25
Jun-27 66.53	21.19	-	-	-	18.91	-0.91	-	1
Sep-27 44.03	5.29	-	-	-	22.93	-0.40	-	25
Sep-27 45.00	5.74	-	-	-	22.55	-0.43	-	25
Sep-27 45.99	6.20	-	-	-	22.22	-0.46	-	25
Sep-27 46.97	6.71	-	-	-	22.07	-0.48	-	25
Dec-27 21.53	0.38	-	-	-	30.79	-0.04	-	2
Dec-27 44.03	5.52	-	-	-	22.76	-0.40	-	10
Dec-27 45.99	6.43	-	-	-	22.11	-0.45	-	1,100
Dec-27 46.97	6.94	-	-	-	21.96	-0.48	-	150
Dec-27 47.95	7.46	-	-	-	21.82	-0.50	-	300
Dec-27 48.93	8.06	-	-	-	21.68	-0.53	-	150
Dec-27 50.88	9.26	-	-	-	21.39	-0.57	-	300
Dec-27 52.84	10.52	-	-	-	21.11	-0.62	-	300
Dec-27 54.79	11.89	-	-	-	20.82	-0.67	-	450
Dec-27 56.75	13.28	-	-	-	20.54	-0.71	-	450
Jun-28 43.59	6.00	-	-	-	23.12	-0.39	-	25
Jun-28 44.58	6.46	-	-	-	22.83	-0.41	-	25
Jun-28 45.57	6.92	-	-	-	22.55	-0.43	-	25
Jun-28 48.54	8.53	-	-	-	22.17	-0.50	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.80	0.18	-	-	-	27.91	0.23	-	10
Jun-25 47.75	0.04	-	-	-	27.56	0.07	-	26
Jun-25 49.66	-	-	-	-	26.85	-	-	5
Jun-25 53.48	-	-	-	-	25.43	-	-	150
Jun-25 55.39	-	-	-	-	24.72	-	-	220
Sep-25 52.15	0.39	-	-	-	22.39	0.15	-	65
Sep-25 54.09	0.18	-	-	-	21.69	0.08	-	55
Sep-25 56.02	0.07	-	-	-	20.98	0.04	-	10
Sep-25 59.88	0.01	-	-	-	19.58	0.01	-	24
Dec-25 56.02	0.39	-	-	-	21.96	0.12	-	8
Mar-26 41.09	7.05	-	-	-	27.39	0.72	-	2
Mar-26 60.67	0.32	-	-	-	21.53	0.09	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 42.97	0.02	-	-	-	31.45	-0.03	-	1
Jun-25 43.93	0.07	-	-	-	30.48	-0.10	-	43
Jun-25 44.89	0.23	-	-	-	29.51	-0.26	-	1
Jun-25 45.84	0.59	-	-	-	28.60	-0.51	-	151
Jun-25 46.80	1.21	-	-	-	28.24	-0.77	-	1
Jun-25 51.51	5.74	-	-	-	26.49	-1.00	-	3
Jun-25 w4 44.43	0.38	-	-	-	28.72	-0.27	-	219
Jun-25 w4 45.39	0.70	-	-	-	27.82	-0.42	-	483
Jul-25 w1 44.43	0.54	0.50	0.52	0.50	27.03	-0.30	223	223
Jul-25 w1 45.39	0.87	-	-	-	26.19	-0.43	-	214
Jul-25 45.39	1.12	-	-	-	24.60	-0.43	-	2
Jul-25 50.23	4.51	-	-	-	22.38	-0.91	-	1
Sep-25 38.64	0.38	-	-	-	29.28	-0.11	-	70
Sep-25 44.43	1.63	-	-	-	25.27	-0.37	-	48
Sep-25 45.39	2.00	-	-	-	24.61	-0.43	-	1
Sep-25 50.23	4.94	-	-	-	22.72	-0.75	-	10
Sep-25 52.15	6.49	-	-	-	22.02	-0.85	-	4
Dec-25 43.46	2.11	-	-	-	25.06	-0.34	-	35
Dec-25 44.43	2.46	-	-	-	24.48	-0.39	-	1
Mar-26 46.97	4.07	-	-	-	22.65	-0.49	-	6

	Previous Close	36.30		16/06/25
	INDRA Close	35.88		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	19.88	-	-	-	74.88	1.00	-	2
Jun-25 16.50	19.38	-	-	-	74.03	1.00	-	2
Jun-25 19.00	16.88	-	-	-	69.75	1.00	-	3
Jun-25 19.50	16.38	-	-	-	68.90	1.00	-	2
Jun-25 20.00	15.88	-	-	-	68.05	1.00	-	31
Jun-25 22.00	13.88	-	-	-	64.63	1.00	-	25
Jun-25 24.00	11.89	-	-	-	61.21	1.00	-	1
Jun-25 25.00	10.89	-	-	-	59.50	1.00	-	2,000
Jun-25 26.00	9.89	-	-	-	57.79	1.00	-	10
Jun-25 27.00	8.89	-	-	-	56.08	1.00	-	2
Jun-25 30.00	5.89	-	-	-	50.95	1.00	-	10
Jun-25 32.00	3.89	-	-	-	47.53	0.99	-	12
Jun-25 34.00	1.98	-	-	-	44.11	0.88	-	18
Jun-25 35.00	1.17	-	-	-	42.40	0.72	-	2
Jun-25 36.00	0.56	-	-	-	40.76	0.48	-	5
Jun-25 37.00	0.21	-	-	-	39.62	0.24	-	10
Jun-25 38.00	0.05	-	-	-	38.48	0.08	-	30
Jun-25 40.00	-	-	-	-	36.19	-	-	3
Jun-25 41.00	-	-	-	-	35.05	-	-	3
Jul-25 30.00	6.15	-	-	-	51.70	0.91	-	1
Jul-25 31.00	5.27	-	-	-	50.18	0.87	-	10
Jul-25 32.00	4.43	-	-	-	48.65	0.82	-	12
Jul-25 35.00	2.27	-	-	-	44.08	0.60	-	3
Jul-25 36.00	1.70	-	-	-	42.71	0.51	-	3
Jul-25 38.00	0.93	-	-	-	42.27	0.34	-	6
Jul-25 40.00	0.47	-	-	-	41.82	0.20	-	250
Aug-25 37.00	1.73	-	-	-	39.06	0.45	-	7
Aug-25 38.00	1.39	-	-	-	39.03	0.38	-	1,100
Aug-25 39.00	1.08	-	-	-	39.00	0.32	-	5
Aug-25 40.00	0.85	-	-	-	38.98	0.27	-	2
Sep-25 17.50	18.40	-	-	-	56.87	1.00	-	5
Sep-25 20.00	15.91	-	-	-	54.06	1.00	-	1
Sep-25 21.00	14.92	-	-	-	52.94	0.99	-	50
Sep-25 22.00	13.93	-	-	-	51.81	0.99	-	10
Sep-25 23.00	12.96	-	-	-	50.69	0.98	-	8
Sep-25 24.00	11.99	-	-	-	49.56	0.97	-	7
Sep-25 25.00	11.04	-	-	-	48.44	0.95	-	2
Sep-25 26.00	10.12	-	-	-	47.32	0.93	-	5
Sep-25 32.00	5.10	-	-	-	40.57	0.74	-	3
Sep-25 37.00	2.14	-	-	-	36.15	0.47	-	1
Sep-25 39.00	1.45	-	-	-	36.04	0.36	-	2
Sep-25 40.00	1.18	-	-	-	35.98	0.31	-	1
Dec-25 12.50	23.39	-	-	-	52.65	1.00	-	7
Dec-25 17.00	18.90	-	-	-	49.30	1.00	-	1
Dec-25 18.50	17.43	-	-	-	48.19	0.99	-	2
Dec-25 19.00	16.94	-	-	-	47.82	0.98	-	15
Dec-25 22.00	14.10	-	-	-	45.59	0.95	-	45
Dec-25 23.00	13.19	-	-	-	44.84	0.94	-	66
Dec-25 25.00	11.41	-	-	-	43.36	0.91	-	40
Dec-25 26.00	10.57	-	-	-	42.61	0.89	-	15
Dec-25 28.00	8.92	-	-	-	41.13	0.84	-	11
Dec-25 30.00	7.38	-	-	-	39.64	0.78	-	44
Dec-25 32.00	5.98	-	-	-	38.15	0.71	-	15
Dec-25 33.00	5.30	-	-	-	37.41	0.68	-	15
Mar-26 25.00	11.78	-	-	-	40.24	0.89	-	8
Mar-26 31.00	7.29	-	-	-	37.12	0.74	-	4
Mar-26 32.00	6.62	-	-	-	36.60	0.71	-	8
Mar-26 35.00	4.87	-	-	-	35.04	0.60	-	10
Mar-26 40.00	2.81	-	-	-	34.01	0.42	-	5
Jun-26 23.00	13.66	-	-	-	38.49	0.92	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	-	-	-	-	73.54	-	-	1
Jun-25 15.50	-	-	-	-	72.69	-	-	10
Jun-25 16.00	-	-	-	-	71.83	-	-	16
Jun-25 16.50	-	-	-	-	70.98	-	-	7
Jun-25 17.00	-	-	-	-	70.12	-	-	6
Jun-25 18.00	-	-	-	-	68.41	-	-	6
Jun-25 18.50	-	-	-	-	67.56	-	-	5
Jun-25 19.00	-	-	-	-	66.70	-	-	2
Jun-25 20.00	-	-	-	-	65.00	-	-	1
Jun-25 21.00	-	-	-	-	63.29	-	-	10
Jun-25 22.00	-	-	-	-	61.58	-	-	16
Jun-25 23.00	-	-	-	-	59.87	-	-	5
Jun-25 24.00	-	-	-	-	58.16	-	-	2
Jun-25 25.00	-	-	-	-	56.45	-	-	2,011
Jun-25 26.00	-	-	-	-	54.74	-	-	5
Jun-25 30.00	-	-	-	-	47.90	-	-	16
Jun-25 31.00	-	-	-	-	46.19	-	-	10
Jun-25 32.00	-	-	-	-	44.48	-0.01	-	33
Jun-25 33.00	0.02	-	-	-	42.77	-0.03	-	22
Jun-25 34.00	0.08	-	-	-	41.06	-0.10	-	20
Jun-25 35.00	0.25	-	-	-	39.35	-0.27	-	10
Jun-25 37.00	1.28	-	-	-	36.57	-0.78	-	14
Jul-25 25.00	0.03	-	-	-	57.17	-0.01	-	10
Jul-25 27.00	0.08	-	-	-	54.12	-0.03	-	20
Jul-25 30.00	0.28	-	-	-	49.55	-0.10	-	2
Jul-25 32.00	0.58	-	-	-	46.50	-0.20	-	3
Jul-25 33.00	0.79	-	-	-	44.98	-0.26	-	11
Jul-25 34.00	1.08	-	-	-	43.45	-0.33	-	4
Jul-25 35.00	1.45	-	-	-	41.93	-0.41	-	30
Jul-25 37.00	2.47	-	-	-	40.34	-0.60	-	1
Jul-25 38.00	3.15	-	-	-	40.12	-0.68	-	1
Sep-25 15.50	-	-	-	-	57.15	-	-	1
Sep-25 16.50	0.01	-	-	-	56.03	-	-	10
Sep-25 17.00	0.01	-	-	-	55.46	-	-	2
Sep-25 18.00	0.01	-	-	-	54.34	-	-	24
Sep-25 19.00	0.02	-	-	-	53.22	-0.01	-	12
Sep-25 19.50	0.03	-	-	-	52.65	-0.01	-	11
Sep-25 20.00	0.04	-	-	-	52.09	-0.01	-	20
Sep-25 21.00	0.05	-	-	-	50.97	-0.01	-	10
Sep-25 22.00	0.08	-	-	-	49.84	-0.02	-	10
Sep-25 24.00	0.15	-	-	-	47.59	-0.04	-	11
Sep-25 28.00	0.47	-	-	-	43.10	-0.11	-	4
Sep-25 33.00	1.47	-	-	-	37.48	-0.30	-	5
Dec-25 14.00	0.01	-	-	-	50.63	-	-	2
Dec-25 14.50	0.01	-	-	-	50.26	-	-	64
Dec-25 15.50	0.02	-	-	-	49.52	-0.01	-	10
Dec-25 16.00	0.03	-	-	-	49.15	-0.01	-	3
Dec-25 16.50	0.04	-	-	-	48.77	-0.01	-	3
Dec-25 17.00	0.05	-	-	-	48.40	-0.01	-	10
Dec-25 18.00	0.06	-	-	-	47.66	-0.01	-	6
Dec-25 19.00	0.10	-	-	-	46.92	-0.02	-	15
Dec-25 20.00	0.13	-	-	-	46.17	-0.03	-	16
Dec-25 21.00	0.18	-	-	-	45.43	-0.03	-	265
Dec-25 22.00	0.24	-	-	-	44.69	-0.05	-	44
Dec-25 23.00	0.31	-	-	-	43.94	-0.06	-	11
Dec-25 24.00	0.41	-	-	-	43.20	-0.07	-	49
Dec-25 25.00	0.51	-	-	-	42.46	-0.09	-	46
Dec-25 26.00	0.65	-	-	-	41.71	-0.11	-	1
Dec-25 28.00	0.96	-	-	-	40.23	-0.16	-	60
Dec-25 29.00	1.18	-	-	-	39.48	-0.18	-	5
Dec-25 30.00	1.40	-	-	-	38.74	-0.22	-	1
Mar-26 18.00	0.12	-	-	-	43.24	-0.02	-	20
Mar-26 20.00	0.23	-	-	-	42.20	-0.04	-	22
Mar-26 21.00	0.29	-	-	-	41.68	-0.05	-	3
Mar-26 23.00	0.49	-	-	-	40.64	-0.07	-	1
Mar-26 24.00	0.60	-	-	-	40.12	-0.09	-	48
Mar-26 26.00	0.93	-	-	-	39.08	-0.13	-	40
Mar-26 30.00	1.86	-	-	-	37.00	-0.23	-	20
Mar-26 33.00	2.87	-	-	-	35.44	-0.33	-	20
Sep-26 24.00	0.92	-	-	-	35.75	-0.11	-	4
Sep-26 26.00	1.32	-	-	-	35.10	-0.15	-	4

	Previous Close	56.00		16/06/25
	LABORAT. ROVI Close	56.15		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 54.00	2.23	-	-	-	27.72	0.91	-	12
Jun-25 56.00	0.72	-	-	-	26.87	0.55	-	6
Jun-25 58.00	0.10	-	-	-	26.57	0.13	-	9
Jun-25 66.00	-	-	-	-	25.52	-	-	500
Jul-25 56.00	1.89	-	-	-	28.53	0.54	-	7
Sep-25 60.00	1.54	-	-	-	28.24	0.32	-	2
Sep-25 74.00	0.06	-	-	-	26.74	0.02	-	10
Sep-25 76.00	0.03	-	-	-	26.53	0.01	-	10
Sep-25 82.00	-	-	-	-	25.89	-	-	5
Dec-25 52.00	6.65	-	-	-	29.96	0.67	-	1
Jun-26 56.00	6.55	-	-	-	29.27	0.56	-	2
Sep-26 60.00	5.38	-	-	-	29.15	0.48	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.00	-	-	-	-	31.28	-	-	10
Jun-25 50.00	-	-	-	-	29.59	-	-	1
Jun-25 54.00	0.07	-	-	-	27.91	-0.09	-	10
Jun-25 56.00	0.56	-	-	-	27.06	-0.45	-	400
Jul-25 50.00	0.36	-	-	-	31.46	-0.13	-	1
Jul-25 52.00	0.73	-	-	-	30.62	-0.24	-	5
Jul-25 54.00	1.35	-	-	-	29.78	-0.38	-	10
Aug-25 47.00	0.37	-	-	-	32.94	-0.10	-	1
Aug-25 50.00	0.83	-	-	-	31.67	-0.20	-	5
Sep-25 52.00	1.91	-	-	-	30.59	-0.31	-	1,000
Sep-25 54.00	2.66	-	-	-	29.80	-0.40	-	4
Sep-25 56.00	3.59	-	-	-	29.02	-0.50	-	5
Sep-25 58.00	4.75	-	-	-	28.76	-0.60	-	2
Sep-25 60.00	6.10	-	-	-	28.55	-0.69	-	15
Sep-25 64.00	9.28	-	-	-	28.12	-0.83	-	10
Sep-25 66.00	11.04	-	-	-	27.91	-0.89	-	5
Dec-25 48.00	1.69	-	-	-	30.74	-0.22	-	7
Dec-25 49.00	1.94	-	-	-	30.45	-0.24	-	5
Dec-25 50.00	2.26	-	-	-	30.16	-0.27	-	5
Dec-25 52.00	2.90	-	-	-	29.58	-0.34	-	2
Dec-25 54.00	3.75	-	-	-	29.00	-0.40	-	2
Dec-25 56.00	4.68	-	-	-	28.41	-0.47	-	5
Dec-25 62.00	8.45	-	-	-	27.64	-0.68	-	5
Mar-26 54.00	4.66	-	-	-	29.16	-0.40	-	2
Mar-26 60.00	7.96	-	-	-	28.31	-0.57	-	1

	Previous Close	3.31		16/06/25
	MAPFRE Close	3.31		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.71	-	-	-	25.05	1.00	-	200
Jun-25 3.40	0.01	-	-	-	24.25	0.16	-	31
Aug-25 3.60	0.05	-	-	-	25.63	0.24	-	1
Sep-25 3.20	0.23	-	-	-	24.04	0.65	-	15
Sep-25 3.60	0.07	-	-	-	23.58	0.28	-	20
Dec-25 2.90	0.49	-	-	-	23.18	0.84	-	3
Dec-25 3.10	0.34	-	-	-	23.00	0.71	-	40
Dec-25 3.40	0.18	-	-	-	22.69	0.48	-	2
Dec-25 3.50	0.14	-	-	-	22.55	0.41	-	24
Dec-25 3.60	0.10	-	-	-	22.41	0.34	-	6
Mar-26 3.30	0.27	-	-	-	23.19	0.55	-	12
Mar-26 3.40	0.22	-	-	-	23.08	0.49	-	5
Mar-26 3.50	0.18	-	-	-	22.97	0.43	-	3
Mar-26 3.70	0.12	-	-	-	22.75	0.32	-	3
Mar-26 3.90	0.08	-	-	-	22.53	0.22	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	23.07	-	-	20
Jun-25 2.70	-	-	-	-	22.47	-	-	10
Jun-25 2.80	-	-	-	-	22.37	-	-	20
Jun-25 3.20	-	-	-	-	21.96	-0.06	-	251
Jun-25 3.30	0.02	-	-	-	21.86	-0.42	-	1
Jun-25 3.40	0.09	-	-	-	21.77	-0.87	-	198
Jul-25 3.30	0.08	-	-	-	22.78	-0.45	-	21
Jul-25 3.40	0.14	-	-	-	22.69	-0.63	-	1
Jul-25 3.50	0.21	-	-	-	22.60	-0.78	-	1
Aug-25 3.20	0.07	-	-	-	22.48	-0.32	-	1
Sep-25 2.30	-	-	-	-	22.10	-	-	7
Sep-25 2.50	-	-	-	-	21.90	-	-	6
Sep-25 2.70	-	-	-	-	21.70	-0.03	-	20
Sep-25 3.20	0.09	-	-	-	21.19	-0.34	-	13
Sep-25 3.30	0.13	-	-	-	21.09	-0.45	-	10
Sep-25 3.50	0.25	-	-	-	20.86	-0.67	-	172
Sep-25 3.60	0.32	-	-	-	20.73	-0.77	-	8
Dec-25 2.40	-	-	-	-	21.11	-0.02	-	8
Dec-25 2.50	0.01	-	-	-	21.02	-0.03	-	13
Dec-25 3.00	0.08	-	-	-	20.56	-0.25	-	31
Dec-25 3.10	0.11	-	-	-	20.47	-0.33	-	4
Dec-25 3.20	0.15	-	-	-	20.38	-0.41	-	3
Dec-25 3.40	0.26	-	-	-	20.16	-0.58	-	200
Dec-25 3.50	0.33	-	-	-	20.02	-0.66	-	15
Jun-26 2.00	0.01	-	-	-	24.51	-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	0.18	-	-	-	23.94	0.55	-	1,000

	Previous Close	6.69		16/06/25
	MELIA HOTELS Close	6.90		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	23.42	0.02	-	2,000
Sep-25 7.50	0.11	-	-	-	24.32	0.23	-	25
Dec-25 5.50	1.41	-	-	-	24.32	0.98	-	71
Dec-25 6.50	0.62	-	-	-	23.65	0.64	-	1
Dec-25 7.00	0.37	-	-	-	23.30	0.47	-	3
Dec-25 7.25	0.28	-	-	-	23.11	0.39	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	23.87	-	-	17
Jun-25 6.00	-	-	-	-	23.48	-	-	20
Jun-25 6.25	-	-	-	-	23.10	-	-	10
Jun-25 6.50	-	-	-	-	22.71	-0.01	-	1
Aug-25 7.00	0.38	-	-	-	22.16	-0.63	-	1
Dec-25 5.50	0.04	-	-	-	22.36	-0.08	-	1
Dec-25 6.00	0.12	-	-	-	22.03	-0.19	-	5

	Previous Close	10.69		16/06/25
	MERLIN Close	10.78		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	0.78	-	-	-	26.06	1.00	-	2
Jun-25 10.50	0.31	-	-	-	24.93	0.85	-	2
Jun-25 11.00	0.03	-	-	-	24.20	0.22	-	6
Jun-25 11.50	-	-	-	-	23.97	-	-	6
Jul-25 11.00	0.22	-	-	-	24.24	0.41	-	83
Sep-25 9.50	1.46	-	-	-	27.42	0.84	-	64
Sep-25 9.75	1.26	-	-	-	26.91	0.80	-	1
Sep-25 10.00	1.07	-	-	-	26.40	0.75	-	300
Sep-25 11.50	0.29	-	-	-	24.43	0.34	-	10
Sep-25 12.50	0.09	-	-	-	23.91	0.13	-	2
Dec-25 10.00	1.21	-	-	-	24.88	0.72	-	34
Dec-25 10.50	0.90	-	-	-	24.21	0.61	-	2
Mar-26 6.25	4.58	-	-	-	28.44	1.00	-	1
Mar-26 8.50	2.46	-	-	-	26.22	0.90	-	1
Jun-26 10.00	1.36	-	-	-	24.13	0.68	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	29.01	-	-	1
Jun-25 9.00	-	-	-	-	28.45	-	-	1
Jun-25 9.25	-	-	-	-	27.88	-	-	27
Jun-25 9.50	-	-	-	-	27.32	-	-	24
Jun-25 9.75	-	-	-	-	26.75	-	-	22
Jun-25 10.00	-	-	-	-	26.19	-	-	200
Jun-25 10.50	0.02	-	-	-	25.06	-0.15	-	26
Jun-25 11.00	0.25	-	-	-	24.33	-0.78	-	25
Jun-25 11.50	0.72	-	-	-	24.10	-1.00	25	-
Jul-25 10.50	0.19	-	-	-	24.89	-0.34	-	71
Jul-25 11.00	0.42	-	-	-	24.15	-0.59	-	1
Jul-25 11.50	0.79	-	-	-	23.90	-0.81	-	12
Sep-25 8.00	0.02	-	-	-	31.05	-0.02	-	10
Sep-25 8.50	0.04	-	-	-	30.03	-0.05	-	300
Sep-25 8.75	0.05	-	-	-	29.52	-0.07	-	50
Sep-25 9.00	0.08	-	-	-	29.01	-0.09	-	50
Sep-25 9.50	0.14	-	-	-	27.99	-0.16	-	18
Sep-25 11.50	0.97	-	-	-	25.00	-0.66	-	1
Sep-25 12.00	1.34	-	-	-	24.74	-0.79	-	10
Dec-25 8.75	0.15	-	-	-	27.34	-0.13	-	1
Dec-25 9.00	0.19	-	-	-	27.01	-0.16	-	500
Dec-25 9.25	0.25	-	-	-	26.67	-0.20	-	4
Dec-25 9.50	0.30	-	-	-	26.34	-0.23	-	100
Dec-25 9.75	0.38	-	-	-	26.01	-0.28	-	200
Mar-26 10.00	0.58	-	-	-	25.14	-0.34	-	5
Jun-26 8.75	0.33	-	-	-	25.23	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.91	-	-	-	24.54	-0.52	-	6

	Previous Close	26.50		16/06/25
	NATURGY Close	26.60		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.61	-	-	-	26.55	1.00	-	350
Jun-25 25.00	1.61	-	-	-	25.42	0.99	-	152
Jun-25 26.00	0.67	0.78	0.78	0.78	24.30	0.82	1	176
Jun-25 27.00	0.11	-	-	-	23.39	0.28	-	125
Jun-25 28.00	-	-	-	-	22.83	0.02	-	25
Sep-25 20.00	6.65	-	-	-	28.36	1.00	-	4
Sep-25 23.00	3.74	-	-	-	25.02	0.93	-	4
Sep-25 24.00	2.85	-	-	-	23.90	0.86	-	30
Sep-25 25.00	2.04	-	-	-	22.78	0.75	-	1
Sep-25 26.00	1.35	-	-	-	21.67	0.61	-	4
Sep-25 27.00	0.82	-	-	-	20.78	0.44	-	4
Sep-25 28.00	0.47	-	-	-	20.25	0.30	-	3
Sep-25 29.00	0.24	-	-	-	19.71	0.18	-	1
Dec-25 20.00	6.66	-	-	-	28.26	0.99	-	1
Dec-25 25.00	2.32	-	-	-	23.31	0.68	-	50
Dec-25 26.00	1.69	-	-	-	22.32	0.57	-	1
Dec-25 27.00	1.19	-	-	-	21.54	0.45	-	2
Dec-25 28.00	0.81	-	-	-	21.08	0.35	-	1
Dec-25 29.00	0.53	-	-	-	20.62	0.26	-	7
Dec-25 30.00	0.33	-	-	-	20.15	0.18	-	1
Mar-26 24.00	3.23	-	-	-	23.64	0.73	-	149
Mar-26 26.00	1.98	-	-	-	21.96	0.55	-	30
Mar-26 27.00	1.48	-	-	-	21.29	0.46	-	30
Mar-26 28.00	1.11	-	-	-	20.86	0.38	-	30
Mar-26 29.00	0.80	-	-	-	20.44	0.30	-	2
Jun-26 25.00	2.63	-	-	-	22.68	0.63	-	200
Jun-26 32.00	0.33	-	-	-	19.41	0.14	-	1
Dec-27 20.00	6.64	-	-	-	23.63	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	-	-	-	-	36.67	-	-	100
Jun-25 18.00	-	-	-	-	34.42	-	-	2
Jun-25 18.50	-	-	-	-	33.86	-	-	6
Jun-25 19.50	-	-	-	-	32.73	-	-	2
Jun-25 20.00	-	-	-	-	32.16	-	-	15
Jun-25 21.00	-	-	-	-	31.04	-	-	6
Jun-25 22.00	-	-	-	-	29.91	-	-	26
Jun-25 23.00	-	-	-	-	28.78	-	-	28
Jun-25 24.00	-	-	-	-	27.65	-	-	370
Jun-25 25.00	-	0.03	0.03	0.03	26.52	-0.01	4	269
Jun-25 26.00	0.07	0.10	0.14	0.10	25.40	-0.19	7	395
Jun-25 27.00	0.52	0.35	0.42	0.35	24.49	-0.71	20	45
Jun-25 28.00	1.40	-	-	-	23.93	-0.98	-	1
Jun-25 30.00	3.40	-	-	-	22.80	-1.00	-	1
Jun-25 31.00	4.40	-	-	-	22.24	-1.00	-	1
Jun-25 32.00	5.40	-	-	-	21.67	-1.00	-	1
Jun-25 33.00	6.40	-	-	-	21.11	-1.00	-	1
Jun-25 34.00	7.40	-	-	-	20.55	-1.00	-	2
Sep-25 16.00	-	-	-	-	32.82	-	-	50
Sep-25 18.50	0.01	-	-	-	30.03	-0.01	-	1
Sep-25 20.00	0.04	-	-	-	28.36	-0.03	-	5
Sep-25 21.00	0.08	-	-	-	27.25	-0.05	-	200
Sep-25 22.00	0.14	-	-	-	26.13	-0.08	-	4
Sep-25 23.00	0.25	-	-	-	25.02	-0.14	-	1
Sep-25 24.00	0.43	-	-	-	23.90	-0.22	-	25
Sep-25 25.00	0.68	-	-	-	22.78	-0.32	-	67
Sep-25 26.00	1.05	-	-	-	21.67	-0.45	-	1
Dec-25 17.00	0.04	-	-	-	29.42	-0.02	-	4
Dec-25 18.50	0.09	-	-	-	27.94	-0.04	-	1
Dec-25 19.50	0.14	-	-	-	26.95	-0.06	-	1
Dec-25 20.00	0.18	-	-	-	26.45	-0.07	-	127
Dec-25 22.00	0.40	-	-	-	24.47	-0.16	-	1
Dec-25 23.00	0.59	-	-	-	23.48	-0.22	-	1
Dec-25 25.00	1.18	-	-	-	21.50	-0.39	-	76
Dec-25 26.00	1.61	-	-	-	20.51	-0.49	-	5
Dec-25 27.00	2.14	1.93	1.93	1.93	19.73	-0.60	1	1
Dec-25 34.00	8.15	-	-	-	16.49	-0.99	-	3
Mar-26 16.50	0.06	-	-	-	28.13	-0.02	-	1
Mar-26 18.50	0.16	-	-	-	26.45	-0.06	-	3
Mar-26 20.00	0.29	-	-	-	25.19	-0.10	-	246
Mar-26 21.00	0.42	-	-	-	24.35	-0.14	-	118
Mar-26 24.00	1.08	-	-	-	21.83	-0.31	-	3
Jun-26 18.50	0.25	-	-	-	24.74	-0.08	-	1
Mar-27 26.00	3.17	-	-	-	19.05	-0.54	-	190

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.61	-	-	-	25.42	0.99	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	26.52	-0.01	-	5

	Previous Close	0.30		16/06/25
	OBRASCON HUARTE Close	0.30		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	30.48	-	-	110
Mar-26 0.39	0.02	-	-	-	44.11	0.34	-	50

	Previous Close	82.75		16/06/25
	PHARMA MAR Close	81.55		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 40.00	41.56	-	-	-	90.55	1.00	-	2
Jun-25 54.00	27.56	-	-	-	76.47	1.00	-	1
Jun-25 68.00	13.57	-	-	-	62.39	1.00	-	2
Jun-25 70.00	11.58	-	-	-	60.38	0.99	-	1
Jun-25 88.00	0.08	-	-	-	44.10	0.05	-	2
Jun-25 105.00	-	-	-	-	31.80	-	-	3
Sep-25 70.00	14.08	-	-	-	47.03	0.77	-	1
Sep-25 76.00	9.64	-	-	-	42.50	0.66	-	1
Sep-25 92.00	2.55	-	-	-	37.23	0.29	-	1
Sep-25 100.00	1.09	-	-	-	36.41	0.15	-	1
Dec-25 74.00	13.85	-	-	-	44.14	0.68	-	4
Dec-25 76.00	12.60	-	-	-	43.00	0.65	-	1
Dec-25 78.00	11.34	-	-	-	41.87	0.62	-	1
Dec-25 80.00	10.08	-	-	-	40.73	0.58	-	1
Dec-25 82.00	8.99	-	-	-	39.78	0.55	-	1
Dec-25 88.00	6.45	-	-	-	38.87	0.45	-	1
Dec-25 92.00	5.13	-	-	-	38.27	0.38	-	2
Dec-25 94.00	4.47	-	-	-	37.97	0.35	-	1
Dec-25 96.00	3.97	-	-	-	37.66	0.32	-	1
Dec-25 98.00	3.50	-	-	-	37.36	0.29	-	1
Dec-25 100.00	3.02	-	-	-	37.06	0.26	-	1
Mar-26 76.00	15.21	-	-	-	44.43	0.65	-	1
Mar-26 78.00	14.01	-	-	-	43.60	0.62	-	2
Mar-26 80.00	12.81	-	-	-	42.77	0.60	-	2
Mar-26 100.00	5.81	-	-	-	41.29	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	103.10	-	-	10
Jun-25 30.00	-	-	-	-	95.10	-	-	15
Jun-25 31.00	-	-	-	-	94.10	-	-	20
Jun-25 38.00	-	-	-	-	87.06	-	-	28
Jun-25 39.00	-	-	-	-	86.05	-	-	15
Jun-25 40.00	-	-	-	-	85.05	-	-	19
Jun-25 41.00	-	-	-	-	84.04	-	-	9
Jun-25 54.00	-	-	-	-	70.97	-	-	3
Jun-25 56.00	-	-	-	-	68.96	-	-	7
Jun-25 60.00	-	-	-	-	64.94	-	-	1
Jun-25 64.00	-	-	-	-	60.92	-	-	1
Jun-25 66.00	-	-	-	-	58.91	-	-	10
Jun-25 68.00	-	-	-	-	56.89	-	-	1
Jun-25 70.00	0.01	-	-	-	54.88	-	-	7
Jun-25 80.00	0.87	-	-	-	44.83	-0.33	-	6
Jun-25 90.00	8.45	7.15	7.15	7.15	37.16	-1.00	1	2
Aug-25 70.00	1.93	-	-	-	47.63	-0.20	-	2
Sep-25 46.00	0.31	-	-	-	63.23	-0.03	-	1
Sep-25 58.00	1.04	-	-	-	54.16	-0.09	-	1
Sep-25 70.00	2.75	-	-	-	45.08	-0.23	-	1
Sep-25 72.00	3.19	-	-	-	43.57	-0.26	-	1
Sep-25 86.00	8.87	-	-	-	35.90	-0.59	-	1
Sep-25 90.00	11.61	-	-	-	35.49	-0.69	-	1
Dec-25 21.00	0.03	-	-	-	73.74	-	-	45
Dec-25 22.00	0.04	-	-	-	73.17	-	-	45
Dec-25 23.00	0.05	-	-	-	72.61	-	-	15
Dec-25 24.00	0.06	-	-	-	72.04	-	-	20
Dec-25 25.00	0.07	-	-	-	71.47	-	-	10
Dec-25 26.00	0.09	-	-	-	70.90	-0.01	-	15
Dec-25 84.00	10.52	-	-	-	38.97	-0.49	-	3
Dec-25 120.00	39.32	-	-	-	33.52	-0.96	-	1
Mar-26 27.00	0.24	-	-	-	64.64	-0.01	-	5
Mar-26 80.00	10.98	-	-	-	42.55	-0.41	-	1
Mar-26 110.00	31.89	-	-	-	40.62	-0.76	-	1

	Previous Close	16.62		16/06/25
	PUIG Close	16.75		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	0.09	-	-	-	26.21	0.30	-	8
Jun-25 17.50	0.01	-	-	-	25.28	0.05	-	18
Jun-25 18.00	-	-	-	-	24.36	-	-	2
Jun-25 18.50	-	-	-	-	23.43	-	-	5
Jun-25 19.00	-	-	-	-	22.51	-	-	50
Jul-25 17.00	0.61	-	-	-	35.62	0.47	-	10
Jul-25 18.00	0.25	-	-	-	33.83	0.26	-	5
Sep-25 16.50	1.45	-	-	-	37.60	0.58	-	35
Dec-25 19.00	0.94	-	-	-	35.20	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	-	-	-	-	28.45	-	-	2,165
Jun-25 14.50	-	-	-	-	27.67	-	-	2
Jun-25 15.50	-	-	-	-	26.10	-	-	7
Jun-25 16.00	0.01	-	-	-	25.31	-0.04	-	3,002
Jun-25 16.50	0.07	-	-	-	24.52	-0.27	-	115
Jun-25 17.00	0.32	-	-	-	23.67	-0.72	-	5
Jun-25 18.00	1.25	-	-	-	21.82	-1.00	-	6
Jul-25 14.50	0.08	-	-	-	37.16	-0.08	-	5
Jul-25 15.00	0.14	-	-	-	36.39	-0.14	-	10
Jul-25 16.00	0.36	-	-	-	34.86	-0.31	-	5
Aug-25 13.50	0.09	-	-	-	38.61	-0.07	-	5
Aug-25 15.00	0.30	-	-	-	36.34	-0.20	-	5
Sep-25 14.00	0.29	-	-	-	38.47	-0.15	-	700
Sep-25 15.00	0.50	-	-	-	36.96	-0.24	-	200
Sep-25 15.50	0.65	-	-	-	36.20	-0.30	-	2
Sep-25 16.50	1.03	-	-	-	34.69	-0.42	-	2
Sep-25 18.00	1.84	-	-	-	32.54	-0.63	-	5
Sep-25 19.00	2.54	-	-	-	31.13	-0.76	-	10
Sep-25 20.00	3.36	-	-	-	29.72	-0.87	-	10
Dec-25 14.50	0.76	-	-	-	38.06	-0.24	-	2
Dec-25 15.50	1.08	-	-	-	36.74	-0.32	-	20
Dec-25 16.00	1.28	-	-	-	36.09	-0.37	-	19
Dec-25 17.50	2.01	-	-	-	34.49	-0.51	-	102
Dec-25 18.00	2.29	-	-	-	34.08	-0.56	-	17
Mar-26 14.50	1.04	-	-	-	37.35	-0.26	-	4

	Previous Close	17.73		16/06/25
	REDEIA Close	17.71		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	1.71	-	-	-	17.12	1.00	-	132
Jun-25 16.50	1.21	-	-	-	16.82	1.00	-	22
Jun-25 17.00	0.71	-	-	-	16.52	0.99	-	16
Jun-25 17.50	0.26	-	-	-	16.22	0.76	-	126
Jun-25 18.00	0.03	-	-	-	16.06	0.17	-	55
Jun-25 18.50	-	-	-	-	16.02	-	-	3
Jun-25 19.00	-	-	-	-	15.97	-	-	24
Jun-25 19.50	-	-	-	-	15.92	-	-	10
Jun-25 20.00	-	-	-	-	15.87	-	-	1
Jul-25 18.00	0.14	-	-	-	15.63	0.33	-	2
Jul-25 18.50	0.03	-	-	-	15.59	0.11	-	25
Jul-25 19.00	0.01	-	-	-	15.54	0.02	-	5
Sep-25 15.50	2.22	-	-	-	16.73	1.00	-	1
Sep-25 16.00	1.73	-	-	-	16.50	0.99	-	3
Sep-25 16.50	1.24	-	-	-	16.28	0.94	-	10
Sep-25 17.00	0.80	-	-	-	16.05	0.80	-	24
Sep-25 18.00	0.26	-	-	-	15.70	0.34	-	14
Sep-25 18.50	0.14	-	-	-	15.64	0.20	-	12
Sep-25 21.00	-	-	-	-	15.36	0.01	-	20
Dec-25 16.00	1.73	-	-	-	16.12	0.96	-	45
Dec-25 16.50	1.29	-	-	-	15.94	0.83	-	1
Dec-25 17.00	0.93	-	-	-	15.76	0.64	-	15
Dec-25 17.50	0.67	-	-	-	15.59	0.49	-	34
Dec-25 18.00	0.47	-	-	-	15.48	0.38	-	23
Dec-25 18.50	0.33	-	-	-	15.44	0.29	-	7
Dec-25 19.50	0.14	-	-	-	15.34	0.15	-	1
Dec-25 20.00	0.08	-	-	-	15.29	0.10	-	1
Mar-26 18.50	0.44	-	-	-	15.59	0.32	-	10
Mar-26 19.50	0.23	-	-	-	15.52	0.19	-	2
Mar-26 20.00	0.16	-	-	-	15.48	0.14	-	1
Jun-26 17.50	0.96	-	-	-	16.08	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	18.12	-	-	1
Jun-25 15.00	-	-	-	-	17.21	-	-	3
Jun-25 15.50	-	-	-	-	16.91	-	-	2
Jun-25 16.00	-	-	-	-	16.61	-	-	151
Jun-25 16.50	-	-	-	-	16.31	-	-	20
Jun-25 17.00	-	-	-	-	16.01	-0.01	-	12
Jun-25 17.50	0.04	-	-	-	15.71	-0.23	-	9
Jun-25 18.00	0.31	-	-	-	15.55	-0.84	-	46
Jun-25 18.50	0.79	-	-	-	15.51	-1.00	-	7
Jun-25 19.00	1.29	-	-	-	15.46	-1.00	-	2
Jun-25 19.50	1.79	-	-	-	15.41	-1.00	-	11
Jul-25 16.00	0.02	-	-	-	15.83	-0.07	-	2
Jul-25 16.50	0.09	-	-	-	15.53	-0.20	-	10
Jul-25 17.00	0.25	-	-	-	15.23	-0.42	-	3
Jul-25 17.50	0.52	-	-	-	14.93	-0.68	-	7
Jul-25 18.00	0.92	-	-	-	14.77	-0.87	-	8
Sep-25 14.50	0.01	-	-	-	15.30	-0.01	-	2
Sep-25 15.50	0.05	-	-	-	14.85	-0.08	-	3
Sep-25 16.00	0.11	-	-	-	14.62	-0.16	-	1
Sep-25 16.50	0.23	-	-	-	14.40	-0.28	-	11
Sep-25 17.00	0.41	-	-	-	14.17	-0.43	-	9
Sep-25 17.50	0.67	-	-	-	13.94	-0.60	-	3
Sep-25 18.50	1.43	-	-	-	13.76	-0.87	-	1
Sep-25 19.00	1.89	-	-	-	13.70	-0.95	-	5
Sep-25 20.00	2.87	-	-	-	13.59	-1.00	-	5
Dec-25 14.00	0.03	-	-	-	16.29	-0.03	-	4
Dec-25 14.50	0.05	-	-	-	16.11	-0.06	-	50
Dec-25 15.00	0.09	-	-	-	15.93	-0.10	-	4
Dec-25 16.00	0.27	-	-	-	15.57	-0.23	-	610
Dec-25 16.50	0.42	-	-	-	15.39	-0.33	-	18
Dec-25 18.00	1.19	-	-	-	14.93	-0.65	-	3
Dec-25 19.00	1.97	-	-	-	14.84	-0.84	-	22
Dec-25 20.00	2.88	-	-	-	14.74	-0.96	-	1
Mar-26 15.50	0.27	-	-	-	14.92	-0.21	-	2
Mar-26 16.00	0.41	-	-	-	14.79	-0.28	-	1
Mar-26 16.50	0.59	-	-	-	14.66	-0.37	-	5
Mar-26 17.00	0.81	-	-	-	14.53	-0.46	-	1
Mar-26 18.00	1.39	-	-	-	14.32	-0.64	-	10
Mar-26 20.00	3.00	-	-	-	14.17	-0.89	-	4
Dec-26 18.00	2.01	-	-	-	15.26	-0.63	-	1
Dec-28 13.00	0.66	-	-	-	16.33	-0.22	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.42	-	-	-	15.39	-0.32	-	5
Dec-25 18.00	1.16	-	-	-	14.93	-0.62	-	4

	Previous Close	12.26		16/06/25
	REPSOL Close	12.39		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	4.39	-	-	-	41.08	1.00	-	6
Jun-25 9.00	3.39	-	-	-	37.55	1.00	-	2
Jun-25 9.25	3.14	-	-	-	36.67	1.00	-	1
Jun-25 10.00	2.39	-	-	-	34.03	1.00	-	4
Jun-25 10.50	1.89	-	-	-	32.27	1.00	-	26
Jun-25 11.00	1.39	-	-	-	30.50	1.00	-	466
Jun-25 11.50	0.89	-	-	-	28.74	0.99	-	5,248
Jun-25 12.00	0.41	0.53	0.60	0.53	26.98	0.87	3	5,835
Jun-25 12.50	0.08	0.16	0.16	0.16	25.41	0.37	6	21,065
Jun-25 13.00	-	-	-	-	24.49	0.03	-	5,658
Jun-25 13.50	-	-	-	-	23.58	-	-	97
Jun-25 14.00	-	-	-	-	22.66	-	-	176
Jun-25 14.50	-	-	-	-	21.75	-	-	260
Jun-25 15.00	-	-	-	-	20.83	-	-	103
Jun-25 15.50	-	-	-	-	19.92	-	-	100
Jun-25 16.00	-	-	-	-	19.00	-	-	50
Jun-25 16.50	-	-	-	-	18.09	-	-	1
Jun-25 18.50	-	-	-	-	14.43	-	-	10
Jun-25 w4 12.50	0.15	-	-	-	23.48	0.42	-	10
Jul-25 9.75	2.64	-	-	-	31.63	1.00	-	1
Jul-25 11.00	1.40	-	-	-	27.53	0.98	-	17
Jul-25 11.50	0.93	-	-	-	25.89	0.91	-	10
Jul-25 12.00	0.51	-	-	-	24.24	0.73	-	42
Jul-25 12.50	0.20	-	-	-	22.77	0.44	-	199
Aug-25 11.50	0.94	-	-	-	25.67	0.88	-	268
Aug-25 12.00	0.54	-	-	-	24.11	0.69	-	1
Aug-25 12.50	0.26	-	-	-	22.70	0.42	-	116
Sep-25 10.50	1.90	-	-	-	29.02	0.98	-	4
Sep-25 11.00	1.42	-	-	-	27.58	0.93	-	3,011
Sep-25 11.50	0.98	-	-	-	26.14	0.81	-	8
Sep-25 12.00	0.62	-	-	-	24.70	0.62	-	152
Sep-25 12.50	0.36	-	-	-	23.35	0.41	-	123
Sep-25 13.00	0.19	0.17	0.24	0.17	22.33	0.25	156	288
Sep-25 13.50	0.09	-	-	-	21.31	0.14	-	7,572
Sep-25 14.00	0.04	-	-	-	20.29	0.07	-	245
Sep-25 14.50	0.01	-	-	-	19.26	0.03	-	102
Sep-25 15.00	-	-	-	-	18.24	0.01	-	225
Sep-25 15.50	-	-	-	-	17.22	-	-	25
Sep-25 16.50	-	-	-	-	15.17	-	-	100
Sep-25 17.00	-	-	-	-	14.15	-	-	74
Sep-25 17.50	-	-	-	-	13.13	-	-	156
Dec-25 7.75	4.64	-	-	-	35.87	1.00	-	40
Dec-25 8.00	4.39	-	-	-	35.20	1.00	-	109
Dec-25 9.00	3.39	-	-	-	32.54	1.00	-	24
Dec-25 9.50	2.89	-	-	-	31.21	1.00	-	2
Dec-25 10.00	2.40	-	-	-	29.87	0.97	-	10
Dec-25 10.50	1.94	-	-	-	28.54	0.90	-	2
Dec-25 11.00	1.52	-	-	-	27.21	0.79	-	13,512
Dec-25 11.50	1.15	-	-	-	25.88	0.65	-	234
Dec-25 12.00	0.84	-	-	-	24.55	0.54	-	21,175
Dec-25 12.50	0.58	0.68	0.68	0.66	23.29	0.44	28	571
Dec-25 13.00	0.39	0.35	0.44	0.35	22.30	0.34	48	13,408
Dec-25 13.50	0.24	-	-	-	21.30	0.24	-	108
Dec-25 14.00	0.14	-	-	-	20.30	0.16	-	6,175
Dec-25 14.50	0.07	-	-	-	19.31	0.10	-	167
Dec-25 15.00	0.03	-	-	-	18.31	0.05	-	202
Dec-25 15.50	0.01	-	-	-	17.32	0.02	-	200
Dec-25 16.00	-	-	-	-	16.32	0.01	-	101
Dec-25 16.50	-	-	-	-	15.32	-	-	100
Dec-25 17.50	-	-	-	-	13.33	-	-	20
Dec-25 18.00	-	-	-	-	12.34	-	-	65
Dec-25 18.50	-	-	-	-	11.34	-	-	2
Dec-25 19.00	-	-	-	-	10.35	-	-	5
Mar-26 7.00	5.39	-	-	-	37.98	1.00	-	1
Mar-26 7.50	4.89	-	-	-	36.75	1.00	-	6
Mar-26 8.00	4.39	-	-	-	35.51	1.00	-	1
Mar-26 8.50	3.89	-	-	-	34.27	1.00	-	3
Mar-26 9.00	3.39	-	-	-	33.03	1.00	-	2
Mar-26 9.50	2.90	-	-	-	31.79	0.99	-	1
Mar-26 10.00	2.42	-	-	-	30.56	0.95	-	7
Mar-26 10.50	1.98	-	-	-	29.32	0.86	-	28
Mar-26 11.00	1.58	-	-	-	28.08	0.74	-	17
Mar-26 11.50	1.24	-	-	-	26.84	0.64	-	1
Mar-26 12.00	0.94	-	-	-	25.60	0.54	-	14
Mar-26 12.50	0.69	-	-	-	24.39	0.45	-	150
Mar-26 13.00	0.48	-	-	-	23.26	0.36	-	211
Mar-26 13.50	0.32	-	-	-	22.13	0.27	-	10
Mar-26 14.00	0.20	-	-	-	21.00	0.19	-	170
Mar-26 14.50	0.11	-	-	-	19.87	0.13	-	100
Mar-26 15.00	0.05	-	-	-	18.74	0.07	-	100
Mar-26 15.50	0.02	-	-	-	17.61	0.04	-	200
Mar-26 16.00	0.01	-	-	-	16.48	0.01	-	104
Mar-26 16.50	-	-	-	-	15.35	-	-	335
Mar-26 17.00	-	-	-	-	14.22	-	-	1
Mar-26 18.00	-	-	-	-	11.96	-	-	1
Jun-26 7.00	5.39	-	-	-	37.35	1.00	-	1
Jun-26 8.00	4.39	-	-	-	34.95	1.00	-	1
Jun-26 9.00	3.39	-	-	-	32.56	1.00	-	1
Jun-26 10.00	2.44	-	-	-	30.16	0.90	-	1
Jun-26 11.00	1.65	-	-	-	27.77	0.69	-	90
Jun-26 12.00	1.04	-	-	-	25.37	0.53	-	5
Jun-26 12.50	0.80	-	-	-	24.21	0.46	-	10
Jun-26 13.00	0.58	-	-	-	23.18	0.37	-	803
Jun-26 14.00	0.28	-	-	-	21.10	0.23	-	1,500
Jun-26 16.00	0.02	-	-	-	16.96	0.03	-	100
Jun-26 16.50	0.01	-	-	-	15.92	0.02	-	100
Jun-26 18.00	-	-	-	-	12.81	-	-	200
Sep-26 10.50	2.01	-	-	-	29.20	0.76	-	10
Sep-26 11.00	1.65	-	-	-	28.05	0.67	-	1
Sep-26 11.50	1.35	-	-	-	26.89	0.61	-	15
Sep-26 12.00	1.06	-	-	-	25.73	0.53	-	25
Sep-26 12.50	0.83	-	-	-	24.62	0.46	-	10
Sep-26 13.00	0.62	-	-	-	23.65	0.38	-	28
Dec-26 10.00	2.45	2.60	2.60	2.60	29.49	0.89	7	15,115
Dec-26 10.50	2.04	-	-	-	28.47	0.73	-	10
Dec-26 11.00	1.70	-	-	-	27.44	0.67	-	7,517
Dec-26 11.50	1.41	-	-	-	26.42	0.60	-	40
Dec-26 12.00	1.13	-	-	-	25.40	0.53	-	331
Dec-26 12.50	0.90	-	-	-	24.42	0.46	-	25
Dec-26 13.00	0.70	-	-	-	23.57	0.39	-	50
Dec-26 13.50	0.53	-	-	-	22.72	0.32	-	80
Dec-26 14.00	0.39	-	-	-	21.87	0.26	-	2,780
Dec-26 15.50	0.12	-	-	-	19.33	0.11	-	3,000
Mar-27 11.50	1.40	-	-	-	26.43	0.60	-	50
Mar-27 13.00	0.72	-	-	-	23.86	0.39	-	1
Mar-27 13.50	0.56	-	-	-	23.11	0.33	-	25
Jun-27 9.50	2.89	-	-	-	30.01	1.00	-	10
Jun-27 10.00	2.47	-	-	-	29.16	0.87	-	15
Jun-27 10.50	2.06	-	-	-	28.32	0.72	-	15
Jun-27 11.00	1.76	-	-	-	27.47	0.66	-	11
Jun-27 11.50	1.47	-	-	-	26.62	0.59	-	85
Jun-27 12.00	1.22	-	-	-	25.77	0.53	-	350
Jun-27 12.50	1.00	-	-	-	24.96	0.46	-	50
Jun-27 13.00	0.81	-	-	-	24.26	0.40	-	117
Jun-27 13.50	0.65	-	-	-	23.56	0.34	-	27
Jun-27 14.00	0.50	-	-	-	22.86	0.29	-	25
Jun-27 14.50	0.39	-	-	-	22.16	0.24	-	50
Jun-27 15.00	0.29	-	-	-	21.46	0.19	-	75
Jun-27 15.50	0.21	-	-	-	20.76	0.15	-	50
Jun-27 17.00	0.07	-	-	-	18.66	0.06	-	10
Sep-27 10.50	2.06	-	-	-	28.56	0.74	-	10
Sep-27 11.00	1.74	-	-	-	27.78	0.65	-	10
Sep-27 11.50	1.46	-	-	-	27.00	0.59	-	15
Sep-27 12.00	1.22	-	-	-	26.22	0.52	-	20
Sep-27 12.50	1.00	-	-	-	25.47	0.46	-	50
Sep-27 13.00	0.83	-	-	-	24.84	0.40	-	50
Sep-27 14.00	0.53	-	-	-	23.58	0.29	-	10
Dec-27 10.50	2.12	-	-	-	28.98	0.71	-	27
Dec-27 11.00	1.82	-	-	-	28.27	0.65	-	10,024
Dec-27 11.50	1.55	-	-	-	27.55	0.59	-	26
Dec-27 12.00	1.32	-	-	-	26.84	0.52	-	29
Dec-27 12.50	1.11	-	-	-	26.16	0.47	-	75
Dec-27 13.00	0.93	-	-	-	25.61	0.41	-	30
Dec-27 14.00	0.64	-	-	-	24.51	0.32	-	3,900
Dec-27 14.50	0.53	-	-	-	23.96	0.27	-	2,100
Dec-27 15.00	0.42	-	-	-	23.40	0.23	-	150
Dec-27 15.50	0.34	-	-	-	22.85	0.20	-	100
Dec-27 16.50	0.20	-	-	-	21.75	0.13	-	10
Dec-28 10.00	2.51	-	-	-	31.77	0.76	-	10,000
Jun-29 11.50	1.78	-	-	-	30.89	0.58	-	10
Dec-29 10.00	2.47	-	-	-	32.21	0.76	-	325
Dec-29 11.50	1.76	-	-	-	30.99	0.58	-	1
Dec-29 12.00	1.57	-	-	-	30.59	0.53	-	1
Dec-29 12.50	1.41	-	-	-	30.23	0.49	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	-	-	-	-	49.45	-	-	170
Jun-25 8.00	-	-	-	-	40.64	-	-	2
Jun-25 8.25	-	-	-	-	39.76	-	-	10
Jun-25 8.50	-	-	-	-	38.88	-	-	1
Jun-25 9.00	-	-	-	-	37.11	-	-	37
Jun-25 9.25	-	-	-	-	36.23	-	-	6
Jun-25 9.50	-	-	-	-	35.35	-	-	1,737
Jun-25 9.75	-	-	-	-	34.47	-	-	761
Jun-25 10.00	-	-	-	-	33.59	-	-	206
Jun-25 10.50	-	-	-	-	31.83	-	-	7,157
Jun-25 11.00	-	-	-	-	30.06	-	-	27,825
Jun-25 11.50	-	0.02	0.02	0.02	28.30	-0.01	4	5,568
Jun-25 12.00	0.02	-	-	-	26.54	-0.12	-	14,003
Jun-25 12.50	0.19	-	-	-	24.97	-0.63	-	3,300
Jun-25 13.00	0.62	-	-	-	24.05	-0.98	-	351
Jun-25 13.50	1.12	0.98	0.98	0.98	23.14	-1.00	4	295
Jun-25 14.00	1.62	-	-	-	22.22	-1.00	-	18
Jul-25 9.00	-	-	-	-	31.17	-	-	1,122
Jul-25 9.25	-	-	-	-	30.35	-	-	1,081
Jul-25 9.50	-	-	-	-	29.53	-	-	1,054
Jul-25 9.75	-	-	-	-	28.71	-0.01	-	1
Jul-25 10.00	0.01	-	-	-	27.89	-0.02	-	1
Jul-25 10.50	0.02	-	-	-	26.25	-0.05	-	25
Jul-25 11.00	0.06	-	-	-	24.61	-0.13	-	38
Jul-25 11.50	0.16	0.11	0.11	0.11	22.97	-0.30	2	30
Jul-25 12.00	0.35	-	-	-	21.32	-0.54	-	3
Jul-25 12.50	0.68	0.55	0.55	0.55	19.85	-0.79	4	8
Aug-25 11.00	0.14	0.14	0.14	0.14	24.57	-0.20	5	6
Aug-25 12.00	0.46	-	-	-	21.45	-0.52	-	3
Aug-25 12.50	0.76	-	-	-	20.04	-0.71	-	4
Sep-25 7.50	-	-	-	-	34.31	-	-	150
Sep-25 8.00	-	-	-	-	32.87	-0.01	-	4
Sep-25 8.25	0.01	-	-	-	32.15	-0.01	-	1
Sep-25 8.75	0.01	-	-	-	30.71	-0.02	-	8
Sep-25 9.00	0.02	-	-	-	29.99	-0.03	-	15
Sep-25 9.25	0.03	-	-	-	29.27	-0.04	-	41
Sep-25 9.50	0.04	-	-	-	28.55	-0.05	-	211
Sep-25 9.75	0.05	-	-	-	27.83	-0.07	-	102
Sep-25 10.00	0.07	-	-	-	27.11	-0.09	-	608
Sep-25 10.50	0.13	-	-	-	25.67	-0.15	-	247
Sep-25 11.00	0.22	-	-	-	24.23	-0.24	-	3,008
Sep-25 11.50	0.35	-	-	-	22.79	-0.35	-	148
Sep-25 12.00	0.56	-	-	-	21.35	-0.50	-	797
Sep-25 12.50	0.83	-	-	-	20.00	-0.66	-	7,535
Sep-25 13.00	1.20	-	-	-	18.98	-0.81	-	63
Sep-25 13.50	1.63	1.46	1.46	1.46	17.96	-0.93	4	25
Sep-25 14.00	2.10	-	-	-	16.94	-0.99	-	5
Sep-25 15.00	3.10	-	-	-	14.89	-1.00	-	25
Dec-25 7.00	0.01	-	-	-	35.68	-0.01	-	765
Dec-25 7.75	0.03	-	-	-	33.68	-0.03	-	10
Dec-25 8.00	0.04	-	-	-	33.01	-0.03	-	67
Dec-25 8.50	0.06	-	-	-	31.68	-0.05	-	43
Dec-25 9.00	0.10	-	-	-	30.35	-0.08	-	1,185
Dec-25 9.25	0.12	-	-	-	29.68	-0.09	-	204
Dec-25 9.50	0.15	-	-	-	29.02	-0.11	-	32
Dec-25 9.75	0.18	-	-	-	28.35	-0.13	-	822
Dec-25 10.00	0.21	-	-	-	27.68	-0.15	-	10,643
Dec-25 10.50	0.30	-	-	-	26.35	-0.21	-	7,532
Dec-25 11.00	0.42	-	-	-	25.02	-0.29	-	41,974
Dec-25 11.50	0.58	-	-	-	23.69	-0.37	-	5,334
Dec-25 12.00	0.77	-	-	-	22.36	-0.48	-	18,374
Dec-25 12.50	1.02	0.84	0.84	0.84	21.10	-0.59	1	167
Dec-25 13.00	1.34	-	-	-	20.11	-0.71	-	27
Dec-25 13.50	1.71	-	-	-	19.11	-0.82	-	50
Dec-25 14.00	2.14	2.00	2.00	2.00	18.11	-0.91	1	5
Dec-25 14.50	2.61	-	-	-	17.12	-0.98	-	211
Dec-25 15.00	3.10	-	-	-	16.12	-1.00	-	26
Dec-25 15.50	3.60	-	-	-	15.13	-1.00	-	1
Mar-26 7.50	0.07	-	-	-	31.82	-0.05	-	8
Mar-26 7.75	0.08	-	-	-	31.20	-0.05	-	3
Mar-26 8.00	0.10	-	-	-	30.58	-0.07	-	4
Mar-26 8.50	0.14	-	-	-	29.34	-0.09	-	10
Mar-26 8.75	0.17	-	-	-	28.72	-0.11	-	7
Mar-26 9.00	0.20	-	-	-	28.10	-0.13	-	62
Mar-26 9.25	0.24	-	-	-	27.48	-0.15	-	172
Mar-26 9.50	0.28	-	-	-	26.86	-0.17	-	2
Mar-26 9.75	0.33	-	-	-	26.24	-0.20	-	48
Mar-26 10.00	0.37	-	-	-	25.63	-0.23	-	517
Mar-26 10.50	0.51	-	-	-	24.39	-0.29	-	1,712
Mar-26 11.00	0.66	-	-	-	23.15	-0.37	-	5,463
Mar-26 11.50	0.86	-	-	-	21.91	-0.46	-	245
Mar-26 12.00	1.09	-	-	-	20.67	-0.56	-	21
Mar-26 12.50	1.38	1.30	1.30	1.30	19.46	-0.66	10	174
Mar-26 13.00	1.71	-	-	-	18.33	-0.76	-	22
Mar-26 13.50	2.09	1.95	1.95	1.95	17.20	-0.84	1	5
Mar-26 14.00	2.52	2.34	2.34	2.34	16.07	-0.91	10	10
Mar-26 15.00	3.46	-	-	-	13.81	-0.99	-	37
Mar-26 16.00	4.44	-	-	-	11.55	-1.00	-	1
Jun-26 7.75	0.12	-	-	-	30.31	-0.07	-	3
Jun-26 8.25	0.17	-	-	-	29.11	-0.09	-	25
Jun-26 9.25	0.31	-	-	-	26.72	-0.17	-	20
Jun-26 9.75	0.40	-	-	-	25.52	-0.21	-	1
Jun-26 10.00	0.46	-	-	-	24.92	-0.24	-	5,501
Jun-26 10.50	0.59	-	-	-	23.73	-0.30	-	3,052
Jun-26 11.00	0.75	-	-	-	22.53	-0.37	-	8,958
Jun-26 12.00	1.17	-	-	-	20.13	-0.54	-	15,217
Jun-26 12.50	1.44	-	-	-	18.97	-0.64	-	399
Jun-26 13.00	1.77	-	-	-	17.94	-0.73	-	191
Jun-26 14.50	2.99	-	-	-	14.83	-0.94	-	4
Sep-26 6.75	0.10	-	-	-	31.42	-0.05	-	2
Sep-26 11.50	1.19	-	-	-	20.43	-0.51	-	51
Sep-26 12.00	1.45	-	-	-	19.27	-0.59	-	75
Sep-26 12.50	1.75	-	-	-	18.16	-0.68	-	75
Dec-26 8.00	0.25	-	-	-	27.30	-0.12	-	9,500
Dec-26 8.75	0.38	-	-	-	25.77	-0.18	-	1
Dec-26 9.00	0.43	-	-	-	25.25	-0.20	-	13,015
Dec-26 9.50	0.55	-	-	-	24.23	-0.24	-	750
Dec-26 10.00	0.68	-	-	-	23.21	-0.30	-	34,060
Dec-26 10.50	0.85	-	-	-	22.19	-0.36	-	1,000
Dec-26 11.00	1.03	-	-	-	21.16	-0.43	-	15,621
Dec-26 11.50	1.26	-	-	-	20.14	-0.50	-	3,190
Dec-26 12.00	1.51	-	-	-	19.12	-0.58	-	6,760
Dec-26 12.50	1.81	-	-	-	18.14	-0.66	-	110
Dec-26 13.00	2.14	-	-	-	17.29	-0.74	-	12,000
Dec-26 13.50	2.52	-	-	-	16.44	-0.81	-	1
Dec-26 14.00	2.92	-	-	-	15.59	-0.87	-	3
Dec-26 15.00	3.82	-	-	-	13.90	-0.96	-	4,000
Dec-26 19.50	8.21	-	-	-	6.27	-1.00	-	5
Mar-27 7.25	0.22	-	-	-	27.58	-0.10	-	2
Mar-27 8.00	0.33	-	-	-	26.18	-0.15	-	1
Mar-27 10.00	0.84	-	-	-	22.47	-0.34	-	245
Mar-27 11.50	1.48	-	-	-	19.68	-0.54	-	216
Mar-27 12.00	1.76	-	-	-	18.75	-0.62	-	210
Mar-27 12.50	2.08	-	-	-	17.87	-0.69	-	401
Jun-27 8.00	0.36	-	-	-	25.43	-0.15	-	25,000
Jun-27 9.50	0.71	-	-	-	22.88	-0.28	-	40
Jun-27 11.50	1.53	-	-	-	19.49	-0.53	-	69
Jun-27 12.00	1.81	-	-	-	18.64	-0.61	-	208
Jun-27 13.00	2.46	-	-	-	17.13	-0.74	-	15
Jun-27 14.00	3.24	-	-	-	15.73	-0.86	-	10
Dec-27 7.75	0.41	0.36	0.36	0.36	24.44	-0.16	10	23
Dec-27 8.00	0.46	-	-	-	24.09	-0.18	-	23,001
Dec-27 9.00	0.72	0.80	0.80	0.80	22.66	-0.27	1	7,002
Dec-27 9.75	0.99	-	-	-	21.59	-0.35	-	30
Dec-27 10.00	1.08	-	-	-	21.23	-0.38	-	2
Dec-27 10.50	1.30	-	-	-	20.52	-0.44	-	12,938
Dec-27 11.00	1.53	-	-	-	19.81	-0.50	-	12,629
Dec-27 12.00	2.09	-	-	-	18.38	-0.63	-	4
Dec-27 13.00	2.77	-	-	-	17.15	-0.75	-	20
Dec-27 14.00	3.55	-	-	-	16.05	-0.85	-	3
Dec-27 15.00	4.41	-	-	-	14.94	-0.93	-	4
Dec-28 9.00	1.25	-	-	-	24.81	-0.33	-	14,000
Dec-28 10.00	1.71	-	-	-	23.79	-0.43	-	10,000
Dec-28 11.50	2.53	-	-	-	22.26	-0.57	-	1,000
Jun-29 11.00	2.52	-	-	-	23.63	-0.52	-	140
Dec-29 7.75	1.13	-	-	-	26.54	-0.28	-	30,000
Dec-29 11.00	2.77	-	-	-	23.92	-0.54	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.00	3.39	-	-	-	37.55	1.00	-	10
Jun-25 9.50	2.89	-	-	-	35.79	1.00	-	10
Jun-25 11.50	0.89	-	-	-	28.74	0.99	-	15
Jun-25 12.00	0.41	-	-	-	26.98	0.87	-	75
Jun-25 13.00	-	-	-	-	24.49	0.03	-	5
Jun-25 13.50	-	-	-	-	23.58	-	-	20
Jul-25 10.50	1.44	-	-	-	29.17	0.93	-	2
Jul-25 11.00	0.99	-	-	-	27.53	0.84	-	10
Jul-25 12.00	0.30	-	-	-	24.24	0.47	-	16
Aug-25 12.00	0.43	-	-	-	24.11	0.49	-	2
Sep-25 11.00	1.22	-	-	-	27.58	0.74	-	2
Sep-25 11.50	0.87	-	-	-	26.14	0.63	-	6
Sep-25 12.00	0.58	-	-	-	24.70	0.51	-	5
Sep-25 13.00	0.19	-	-	-	22.33	0.25	-	275
Dec-25 9.50	2.66	-	-	-	31.21	0.87	-	2
Dec-25 11.50	1.13	-	-	-	25.88	0.62	-	20
Dec-25 14.00	0.14	-	-	-	20.30	0.16	-	5
Dec-25 15.50	0.01	-	-	-	17.32	0.02	-	3,009
Mar-26 9.00	2.83	-	-	-	33.03	0.83	-	11
Mar-26 9.50	2.43	-	-	-	31.79	0.79	-	1
Mar-26 10.00	2.06	-	-	-	30.56	0.74	-	2
Mar-26 11.00	1.38	-	-	-	28.08	0.62	-	7
Mar-26 12.00	0.83	-	-	-	25.60	0.47	-	10
Dec-26 17.00	0.02	-	-	-	16.78	0.03	-	7
Dec-27 16.00	0.26	-	-	-	22.30	0.15	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	38.00	-	-	80
Jun-25 9.00	-	-	-	-	37.11	-	-	20
Jun-25 10.00	-	-	-	-	33.59	-	-	22
Jun-25 10.50	-	-	-	-	31.83	-	-	110
Jun-25 11.00	-	-	-	-	30.06	-	-	4
Jun-25 11.50	-	-	-	-	28.30	-0.01	-	277
Jun-25 12.00	0.02	-	-	-	26.54	-0.12	-	16
Jun-25 13.00	0.62	0.48	0.48	0.48	24.05	-0.97	2	3
Jun-25 13.50	1.11	-	-	-	23.14	-1.00	-	407
Jun-25 14.00	1.61	-	-	-	22.22	-1.00	-	3
Jul-25 10.00	0.01	-	-	-	27.89	-0.02	-	5
Jul-25 10.50	0.02	-	-	-	26.25	-0.05	-	10
Jul-25 12.00	0.35	-	-	-	21.32	-0.54	-	10
Aug-25 10.50	0.07	-	-	-	26.14	-0.11	-	1
Aug-25 11.00	0.14	-	-	-	24.57	-0.20	-	910
Sep-25 10.50	0.13	-	-	-	25.67	-0.15	-	1
Sep-25 11.00	0.22	-	-	-	24.23	-0.23	-	2
Sep-25 11.00	0.22	-	-	-	24.23	-0.23	-	275
Sep-25 12.50	0.82	-	-	-	20.00	-0.65	-	186
Sep-25 13.50	1.60	-	-	-	17.96	-0.89	-	1
Dec-25 9.00	0.10	-	-	-	30.35	-0.08	-	50
Dec-25 9.50	0.14	-	-	-	29.02	-0.11	-	1
Dec-25 11.00	0.41	-	-	-	25.02	-0.28	-	20
Dec-25 11.50	0.57	-	-	-	23.69	-0.37	-	3,009
Dec-25 13.00	1.31	1.20	1.20	1.20	20.11	-0.68	1	1
Dec-25 17.50	5.45	-	-	-	11.14	-0.99	-	2
Mar-26 9.50	0.28	-	-	-	26.86	-0.17	-	2
Mar-26 9.75	0.32	-	-	-	26.24	-0.19	-	1
Mar-26 11.00	0.65	-	-	-	23.15	-0.36	-	7
Jun-26 12.00	1.14	-	-	-	20.13	-0.52	-	13
Jun-26 13.00	1.72	-	-	-	17.94	-0.69	-	10
Dec-26 10.00	0.67	-	-	-	23.21	-0.28	-	7
Dec-26 11.00	1.01	-	-	-	21.16	-0.41	-	1
Mar-27 11.50	1.47	-	-	-	19.68	-0.52	-	1

	Previous Close	3.53		16/06/25
	SACYR Close	3.57		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.57	-	-	-	19.17	1.00	-	5
Jun-25 3.10	0.47	-	-	-	19.12	1.00	-	6
Jun-25 3.20	0.37	-	-	-	19.07	1.00	-	5
Jun-25 3.30	0.27	-	-	-	19.03	1.00	-	5
Jun-25 3.40	0.17	-	-	-	18.98	0.99	-	5
Jul-25 3.40	0.18	-	-	-	18.82	0.88	-	10
Sep-25 2.90	0.67	0.61	0.61	0.61	18.58	1.00	10	-
Dec-25 3.00	0.58	-	-	-	18.83	0.93	-	70
Dec-25 3.10	0.49	-	-	-	18.78	0.86	-	20
Dec-25 3.20	0.41	-	-	-	18.73	0.80	-	10
Dec-25 3.30	0.34	-	-	-	18.69	0.73	-	10
Mar-26 3.30	0.36	-	-	-	19.33	0.71	-	5
Mar-26 3.50	0.25	-	-	-	19.23	0.57	-	10
Mar-26 3.60	0.20	-	-	-	19.20	0.50	-	10
Jun-26 3.20	0.46	-	-	-	20.13	0.74	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	-	-	-	-	16.83	-	-	5
Jun-25 3.10	-	-	-	-	16.78	-	-	5
Jun-25 3.20	-	-	-	-	16.73	-	-	8
Jun-25 3.30	-	-	-	-	16.69	-	-	3
Aug-25 3.50	0.08	-	-	-	16.52	-0.43	-	1
Dec-25 3.00	0.03	-	-	-	20.13	-0.11	-	10

	Previous Close	6.86		16/06/25
	SANTANDER Close	7.13		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.40	2.73	-	-	-	46.67	1.00	-	5
Jun-25 5.00	2.13	2.09	2.09	2.09	42.21	1.00	1	47
Jun-25 5.25	1.88	-	-	-	40.35	1.00	-	10
Jun-25 5.50	1.63	-	-	-	38.49	1.00	-	147
Jun-25 5.75	1.38	-	-	-	36.64	1.00	-	41
Jun-25 6.00	1.13	-	-	-	34.78	1.00	-	102
Jun-25 6.25	0.88	-	-	-	32.92	1.00	-	132
Jun-25 6.50	0.63	-	-	-	31.06	1.00	-	323
Jun-25 6.75	0.38	0.39	0.39	0.29	29.20	0.96	11	100
Jun-25 7.00	0.16	-	-	-	27.34	0.74	-	45
Jun-25 7.25	0.03	-	-	-	26.25	0.28	-	180
Jun-25 7.50	-	-	-	-	25.96	0.03	-	3
Jun-25 8.00	-	-	-	-	25.37	-	-	100
Jun-25 8.25	-	-	-	-	25.08	-	-	100
Jun-25 8.50	-	-	-	-	24.79	-	-	100
Jul-25 5.00	2.14	-	-	-	39.92	1.00	-	35
Jul-25 5.75	1.39	-	-	-	34.62	0.98	-	1
Jul-25 6.00	1.15	-	-	-	32.86	0.97	-	20
Jul-25 6.25	0.91	-	-	-	31.09	0.93	-	10
Jul-25 6.75	0.47	-	-	-	27.56	0.77	-	29
Jul-25 7.00	0.29	-	-	-	25.79	0.62	-	13
Jul-25 7.25	0.16	0.13	0.13	0.13	24.74	0.43	1	28
Jul-25 7.50	0.08	-	-	-	24.44	0.26	-	31
Aug-25 5.00	2.15	-	-	-	42.49	0.98	-	10
Aug-25 7.00	0.41	-	-	-	28.65	0.60	-	15,005
Aug-25 7.50	0.18	-	-	-	27.31	0.36	-	24
Aug-25 7.75	0.11	-	-	-	27.00	0.25	-	10
Aug-25 8.00	0.06	-	-	-	26.70	0.16	-	24
Sep-25 4.40	2.76	-	-	-	45.58	0.99	-	20
Sep-25 4.50	2.66	-	-	-	44.94	0.98	-	15
Sep-25 4.60	2.56	-	-	-	44.30	0.98	-	105
Sep-25 4.70	2.47	-	-	-	43.66	0.98	-	7
Sep-25 4.80	2.37	-	-	-	43.01	0.97	-	18
Sep-25 4.90	2.27	-	-	-	42.37	0.97	-	5
Sep-25 5.00	2.18	-	-	-	41.73	0.96	-	25,009
Sep-25 5.25	1.94	-	-	-	40.13	0.95	-	33
Sep-25 5.50	1.71	-	-	-	38.53	0.92	-	78
Sep-25 5.75	1.48	-	-	-	36.93	0.90	-	65
Sep-25 6.00	1.26	-	-	-	35.33	0.86	-	15,002
Sep-25 6.25	1.05	-	-	-	33.73	0.81	-	25
Sep-25 6.50	0.85	-	-	-	32.12	0.75	-	25,025
Sep-25 6.75	0.67	0.62	0.62	0.62	30.52	0.68	10	17
Sep-25 7.00	0.51	-	-	-	28.92	0.59	-	60
Sep-25 7.25	0.37	0.33	0.33	0.33	27.96	0.50	500	1,514
Sep-25 7.50	0.27	0.22	0.22	0.15	27.67	0.40	501	561
Sep-25 8.00	0.13	-	-	-	27.08	0.23	-	1
Dec-25 3.90	3.27	-	-	-	45.74	0.99	-	2
Dec-25 4.00	3.17	-	-	-	45.20	0.99	-	25,001
Dec-25 4.10	3.07	-	-	-	44.66	0.98	-	6
Dec-25 4.20	2.98	-	-	-	44.13	0.98	-	10,001
Dec-25 4.30	2.88	-	-	-	43.59	0.97	-	1
Dec-25 4.40	2.78	-	-	-	43.05	0.97	-	168
Dec-25 4.50	2.69	-	-	-	42.51	0.97	-	15,500
Dec-25 4.60	2.59	-	-	-	41.98	0.96	-	155
Dec-25 4.80	2.41	-	-	-	40.90	0.95	-	634
Dec-25 4.90	2.31	-	-	-	40.36	0.94	-	21
Dec-25 5.00	2.22	-	-	-	39.82	0.94	-	10,003
Dec-25 5.25	1.99	-	-	-	38.48	0.91	-	65
Dec-25 5.50	1.77	-	-	-	37.14	0.89	-	249
Dec-25 5.75	1.56	-	-	-	35.79	0.85	-	305
Dec-25 6.00	1.35	-	-	-	34.45	0.81	-	1,457
Dec-25 6.25	1.16	-	-	-	33.10	0.77	-	10,084
Dec-25 6.50	0.97	-	-	-	31.76	0.71	-	86
Dec-25 6.75	0.80	-	-	-	30.41	0.65	-	213
Dec-25 7.00	0.64	-	-	-	29.07	0.59	-	142
Dec-25 7.25	0.51	-	-	-	28.23	0.51	-	197
Dec-25 7.50	0.40	0.36	0.36	0.36	27.93	0.44	10	10,298
Dec-25 7.75	0.31	-	-	-	27.62	0.37	-	40
Dec-25 8.00	0.24	0.21	0.21	0.19	27.32	0.31	20	40,047
Dec-25 8.25	0.18	-	-	-	27.02	0.25	-	20
Mar-26 3.60	3.56	-	-	-	45.11	0.99	-	215
Mar-26 4.00	3.18	-	-	-	43.24	0.97	-	11
Mar-26 4.20	2.99	-	-	-	42.30	0.97	-	25
Mar-26 4.40	2.80	-	-	-	41.37	0.95	-	10
Mar-26 4.60	2.62	-	-	-	40.43	0.94	-	14
Mar-26 4.70	2.53	-	-	-	39.96	0.93	-	25
Mar-26 4.80	2.44	-	-	-	39.50	0.93	-	25
Mar-26 4.90	2.35	-	-	-	39.03	0.92	-	25
Mar-26 5.00	2.26	-	-	-	38.56	0.91	-	32
Mar-26 5.50	1.83	-	-	-	36.22	0.85	-	1
Mar-26 5.75	1.63	-	-	-	35.05	0.82	-	15
Mar-26 6.00	1.44	-	-	-	33.88	0.78	-	129
Mar-26 6.25	1.26	-	-	-	32.72	0.73	-	16
Mar-26 6.50	1.08	1.06	1.06	1.06	31.55	0.69	1	135
Mar-26 6.75	0.92	-	-	-	30.38	0.63	-	300
Mar-26 7.00	0.76	-	-	-	29.21	0.58	-	7,815
Mar-26 7.25	0.64	-	-	-	28.46	0.52	-	150
Mar-26 7.50	0.52	-	-	-	28.16	0.46	-	10
Mar-26 7.75	0.44	-	-	-	27.85	0.41	-	10
Mar-26 8.00	0.35	-	-	-	27.55	0.35	-	11
Mar-26 8.50	0.23	-	-	-	26.94	0.26	-	10
Mar-26 8.75	0.18	-	-	-	26.64	0.22	-	5
Jun-26 3.70	3.47	-	-	-	43.08	0.98	-	100
Jun-26 4.30	2.90	-	-	-	40.61	0.95	-	22
Jun-26 4.60	2.63	-	-	-	39.37	0.93	-	5
Jun-26 4.80	2.45	-	-	-	38.55	0.91	-	25
Jun-26 4.90	2.37	-	-	-	38.14	0.91	-	1
Jun-26 5.00	2.28	-	-	-	37.73	0.90	-	135
Jun-26 5.50	1.87	-	-	-	35.67	0.84	-	3,750
Jun-26 6.00	1.49	-	-	-	33.61	0.76	-	5
Jun-26 6.25	1.31	-	-	-	32.58	0.72	-	4,655
Jun-26 6.50	1.14	-	-	-	31.55	0.68	-	23
Jun-26 6.75	0.99	-	-	-	30.53	0.63	-	10,000
Jun-26 7.00	0.84	-	-	-	29.50	0.58	-	6
Jun-26 7.25	0.71	-	-	-	28.83	0.53	-	8
Jun-26 7.50	0.61	-	-	-	28.54	0.48	-	16
Jun-26 8.00	0.43	-	-	-	27.95	0.38	-	50
Sep-26 4.20	3.00	-	-	-	40.09	0.95	-	1
Sep-26 4.50	2.74	-	-	-	38.97	0.93	-	2
Sep-26 4.60	2.65	-	-	-	38.60	0.92	-	25
Sep-26 4.70	2.56	-	-	-	38.22	0.91	-	50
Sep-26 4.80	2.48	-	-	-	37.85	0.90	-	25
Sep-26 4.90	2.40	-	-	-	37.48	0.89	-	25
Sep-26 5.00	2.31	-	-	-	37.10	0.88	-	25
Sep-26 6.25	1.38	-	-	-	32.42	0.71	-	5
Sep-26 6.50	1.22	-	-	-	31.49	0.67	-	16
Dec-26 3.00	4.15	-	-	-	43.77	1.00	-	1
Dec-26 3.50	3.66	-	-	-	42.03	0.99	-	6
Dec-26 3.60	3.57	-	-	-	41.69	0.98	-	5
Dec-26 3.70	3.47	-	-	-	41.34	0.98	-	5
Dec-26 3.80	3.38	-	-	-	41.00	0.97	-	5
Dec-26 3.90	3.28	-	-	-	40.65	0.97	-	5
Dec-26 4.00	3.19	-	-	-	40.30	0.96	-	25,100
Dec-26 4.40	2.83	-	-	-	38.92	0.93	-	50
Dec-26 4.50	2.75	-	-	-	38.57	0.92	-	1
Dec-26 4.60	2.66	-	-	-	38.23	0.91	-	82
Dec-26 4.70	2.58	-	-	-	37.88	0.90	-	50
Dec-26 4.80	2.50	-	-	-	37.54	0.89	-	15,050
Dec-26 4.90	2.41	-	-	-	37.19	0.88	-	50
Dec-26 5.00	2.33	-	-	-	36.84	0.87	-	10,029
Dec-26 5.25	2.13	-	-	-	35.98	0.84	-	25
Dec-26 5.75	1.77	-	-	-	34.25	0.77	-	6
Dec-26 6.00	1.59	-	-	-	33.38	0.74	-	4
Dec-26 6.50	1.27	-	-	-	31.65	0.66	-	5
Dec-26 7.50	0.76	-	-	-	29.01	0.50	-	10
Dec-26 8.00	0.58	-	-	-	28.38	0.42	-	5,000
Dec-26 9.00	0.32	-	-	-	27.12	0.27	-	3
Mar-27 4.50	2.77	-	-	-	38.11	0.91	-	25
Mar-27 4.60	2.68	-	-	-	37.79	0.90	-	25
Mar-27 4.70	2.60	-	-	-	37.46	0.89	-	25
Mar-27 4.80	2.52	-	-	-	37.14	0.88	-	50
Mar-27 4.90	2.44	-	-	-	36.82	0.87	-	50
Mar-27 5.00	2.36	-	-	-	36.50	0.86	-	50
Mar-27 5.25	2.17	-	-	-	35.69	0.83	-	25
Mar-27 6.00	1.65	-	-	-	33.27	0.73	-	25
Mar-27 6.25	1.50	-	-	-	32.46	0.69	-	25
Mar-27 7.50	0.84	-	-	-	29.14	0.51	-	1
Jun-27 3.60	3.57	-	-	-	40.43	0.98	-	7
Jun-27 3.70	3.48	-	-	-	40.14	0.97	-	7
Jun-27 3.80	3.38	-	-	-	39.84	0.97	-	8
Jun-27 4.70	2.61	-	-	-	37.19	0.89	-	1
Jun-27 6.00	1.68	-	-	-	33.36	0.73	-	25
Jun-27 6.25	1.53	-	-	-	32.63	0.69	-	25
Jun-27 6.50	1.38	-	-	-	31.89	0.66	-	25
Jun-27 6.75	1.24	-	-	-	31.15	0.62	-	25
Jun-27 7.00	1.11	-	-	-	30.42	0.59	-	26
Jun-27 7.25	0.99	-	-	-	29.88	0.55	-	25
Dec-27 2.30	4.84	-	-	-	42.95	1.00	-	80
Dec-27 3.50	3.66	-	-	-	39.86	0.99	-	10,001
Dec-27 3.60	3.57	-	-	-	39.60	0.98	-	10
Dec-27 4.20	3.04	-	-	-	38.06	0.93	-	7,000
Dec-27 4.30	2.95	-	-	-	37.80	0.92	-	1
Dec-27 4.90	2.48	-	-	-	36.26	0.85	-	4
Dec-27 5.00	2.41	-	-	-	36.00	0.84	-	2
Dec-27 5.25	2.24	-	-	-	35.36	0.81	-	3
Dec-27 5.50	2.06	-	-	-	34.72	0.78	-	5
Dec-27 7.00	1.22	-	-	-	30.86	0.59	-	2,500
Dec-28 5.00	2.49	-	-	-	36.69	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.80	-	-	-	-	67.69	-	-	10
Jun-25 1.90	-	-	-	-	66.94	-	-	150
Jun-25 2.50	-	-	-	-	62.48	-	-	20
Jun-25 2.60	-	-	-	-	61.74	-	-	86,000
Jun-25 2.80	-	-	-	-	60.25	-	-	100
Jun-25 2.90	-	-	-	-	59.51	-	-	100
Jun-25 3.00	-	-	-	-	58.76	-	-	100
Jun-25 3.10	-	-	-	-	58.02	-	-	110
Jun-25 3.20	-	-	-	-	57.28	-	-	100
Jun-25 3.30	-	-	-	-	56.53	-	-	1,615
Jun-25 3.40	-	-	-	-	55.79	-	-	43,000
Jun-25 3.50	-	-	-	-	55.05	-	-	506
Jun-25 3.60	-	-	-	-	54.30	-	-	614
Jun-25 3.70	-	-	-	-	53.56	-	-	1,104
Jun-25 3.80	-	-	-	-	52.82	-	-	30,232
Jun-25 3.90	-	-	-	-	52.07	-	-	20
Jun-25 4.00	-	-	-	-	51.33	-	-	43,031
Jun-25 4.10	-	-	-	-	50.58	-	-	25
Jun-25 4.20	-	-	-	-	49.84	-	-	32,830
Jun-25 4.30	-	-	-	-	49.10	-	-	703
Jun-25 4.40	-	-	-	-	48.35	-	-	49
Jun-25 4.50	-	-	-	-	47.61	-	-	121
Jun-25 4.60	-	-	-	-	46.87	-	-	48
Jun-25 4.70	-	-	-	-	46.12	-	-	6,937
Jun-25 4.80	-	-	-	-	45.38	-	-	102
Jun-25 4.90	-	-	-	-	44.64	-	-	303
Jun-25 5.00	-	-	-	-	43.89	-	-	270
Jun-25 5.25	-	-	-	-	42.03	-	-	863
Jun-25 5.50	-	-	-	-	40.17	-	-	20,755
Jun-25 5.75	-	-	-	-	38.32	-	-	510
Jun-25 6.00	-	-	-	-	36.46	-	-	309
Jun-25 6.25	-	-	-	-	34.60	-	-	50
Jun-25 6.50	-	-	-	-	32.74	-	-	526
Jun-25 6.75	-	-	-	-	30.88	-0.04	-	145
Jun-25 7.00	0.04	0.11	0.11	0.11	29.02	-0.27	1	128
Jun-25 7.25	0.16	-	-	-	27.93	-0.71	-	43
Jun-25 7.50	0.37	-	-	-	27.64	-0.96	-	20
Jun-25 7.75	0.62	0.71	0.74	0.71	27.34	-1.00	10	40
Jul-25 w1 6.50	0.01	-	-	-	28.77	-0.07	-	10
Jul-25 4.70	-	-	-	-	42.66	-	-	10
Jul-25 5.50	-	-	-	-	37.02	-0.01	-	1
Jul-25 6.00	0.01	-	-	-	33.49	-0.04	-	10
Jul-25 6.25	0.02	-	-	-	31.72	-0.07	-	250
Jul-25 6.50	0.05	-	-	-	29.95	-0.14	-	11
Jul-25 6.75	0.09	0.13	0.13	0.13	28.19	-0.24	5	15
Jul-25 7.00	0.16	0.19	0.19	0.19	26.42	-0.39	1	14
Jul-25 7.25	0.28	-	-	-	25.37	-0.57	-	11
Jul-25 7.50	0.45	-	-	-	25.07	-0.74	-	1
Jul-25 7.75	0.65	-	-	-	24.76	-0.87	-	15
Jul-25 8.00	0.88	0.93	0.93	0.93	24.46	-0.95	5	10
Jul-25 8.50	1.37	-	-	-	23.85	-1.00	-	5
Aug-25 5.75	0.03	-	-	-	37.11	-0.06	-	10
Aug-25 6.00	0.05	0.05	0.05	0.05	35.38	-0.10	10	10
Aug-25 6.50	0.12	-	-	-	31.92	-0.21	-	1
Aug-25 6.75	0.18	-	-	-	30.19	-0.30	-	402
Aug-25 7.00	0.26	-	-	-	28.46	-0.41	-	15,044
Aug-25 7.25	0.38	-	-	-	27.42	-0.53	-	1
Aug-25 8.50	1.38	-	-	-	25.90	-0.96	-	10
Sep-25 3.20	-	-	-	-	53.12	-	-	32,000
Sep-25 3.50	-	-	-	-	51.19	-	-	1
Sep-25 3.60	-	-	-	-	50.55	-	-	2
Sep-25 3.70	-	-	-	-	49.91	-	-	106
Sep-25 3.90	-	-	-	-	48.63	-	-	20,150
Sep-25 4.00	-	-	-	-	47.99	-0.01	-	57,511
Sep-25 4.10	-	-	-	-	47.35	-0.01	-	30
Sep-25 4.20	0.01	-	-	-	46.71	-0.01	-	50,026
Sep-25 4.30	0.01	-	-	-	46.07	-0.01	-	9,013
Sep-25 4.40	0.01	-	-	-	45.43	-0.01	-	18
Sep-25 4.50	0.01	-	-	-	44.79	-0.02	-	112
Sep-25 4.70	0.01	-	-	-	43.51	-0.02	-	2
Sep-25 4.80	0.02	-	-	-	42.86	-0.03	-	35
Sep-25 4.90	0.02	-	-	-	42.22	-0.03	-	10
Sep-25 5.00	0.02	-	-	-	41.58	-0.04	-	135
Sep-25 5.25	0.04	-	-	-	39.98	-0.05	-	56
Sep-25 5.50	0.05	-	-	-	38.38	-0.07	-	205
Sep-25 5.75	0.07	-	-	-	36.78	-0.10	-	106
Sep-25 6.00	0.10	0.11	0.11	0.11	35.18	-0.14	22	5,052
Sep-25 6.25	0.14	-	-	-	33.58	-0.19	-	189
Sep-25 6.50	0.19	-	-	-	31.97	-0.25	-	46
Sep-25 6.75	0.26	0.26	0.26	0.26	30.37	-0.32	5	61
Sep-25 7.00	0.34	-	-	-	28.77	-0.41	-	12
Sep-25 7.25	0.46	-	-	-	27.81	-0.51	-	1
Sep-25 7.75	0.77	-	-	-	27.22	-0.70	-	5
Sep-25 8.50	1.40	-	-	-	26.35	-0.90	-	10
Dec-25 2.90	-	-	-	-	50.06	-	-	32
Dec-25 3.00	-	-	-	-	49.52	-	-	110
Dec-25 3.10	-	-	-	-	48.98	-0.01	-	5,010
Dec-25 3.20	0.01	-	-	-	48.44	-0.01	-	117,500
Dec-25 3.40	0.01	-	-	-	47.37	-0.01	-	30
Dec-25 3.50	0.01	-	-	-	46.83	-0.01	-	100
Dec-25 3.60	0.01	-	-	-	46.29	-0.01	-	103
Dec-25 3.70	0.01	-	-	-	45.76	-0.02	-	26,003
Dec-25 3.80	0.02	-	-	-	45.22	-0.02	-	25,081
Dec-25 4.00	0.02	-	-	-	44.14	-0.02	-	104,957
Dec-25 4.10	0.03	-	-	-	43.60	-0.03	-	32
Dec-25 4.20	0.03	-	-	-	43.07	-0.03	-	10,035
Dec-25 4.30	0.04	-	-	-	42.53	-0.04	-	405
Dec-25 4.40	0.04	-	-	-	41.99	-0.04	-	20,351
Dec-25 4.50	0.05	-	-	-	41.45	-0.05	-	5,790
Dec-25 4.60	0.05	-	-	-	40.92	-0.05	-	241
Dec-25 4.70	0.06	-	-	-	40.38	-0.06	-	5,005
Dec-25 4.80	0.07	-	-	-	39.84	-0.07	-	230
Dec-25 4.90	0.08	-	-	-	39.30	-0.08	-	15
Dec-25 5.00	0.08	-	-	-	38.76	-0.08	-	6,272
Dec-25 5.25	0.11	-	-	-	37.42	-0.11	-	15,871
Dec-25 5.50	0.14	-	-	-	36.08	-0.14	-	15,320
Dec-25 5.75	0.18	-	-	-	34.73	-0.17	-	414
Dec-25 6.00	0.23	-	-	-	33.39	-0.21	-	2,349
Dec-25 6.25	0.29	-	-	-	32.04	-0.26	-	128
Dec-25 6.50	0.35	-	-	-	30.70	-0.32	-	96
Dec-25 6.75	0.44	-	-	-	29.35	-0.38	-	10
Dec-25 7.00	0.53	-	-	-	28.01	-0.45	-	165
Dec-25 7.50	0.80	-	-	-	26.87	-0.59	-	5,000
Dec-25 8.00	1.15	-	-	-	26.26	-0.72	-	120
Mar-26 3.30	0.02	-	-	-	44.62	-0.02	-	2
Mar-26 3.70	0.03	-	-	-	42.75	-0.03	-	10
Mar-26 3.90	0.04	-	-	-	41.82	-0.03	-	7
Mar-26 4.00	0.05	-	-	-	41.35	-0.04	-	2
Mar-26 4.10	0.05	-	-	-	40.88	-0.04	-	5
Mar-26 4.20	0.06	-	-	-	40.41	-0.05	-	5
Mar-26 5.00	0.13	-	-	-	36.67	-0.11	-	15,010
Mar-26 5.25	0.17	-	-	-	35.50	-0.13	-	110
Mar-26 5.50	0.21	-	-	-	34.33	-0.16	-	22,601
Mar-26 5.75	0.25	-	-	-	33.16	-0.19	-	863
Mar-26 6.00	0.31	-	-	-	31.99	-0.23	-	10,511
Mar-26 6.50	0.44	-	-	-	29.66	-0.32	-	5
Mar-26 6.75	0.53	-	-	-	28.49	-0.38	-	7
Mar-26 7.00	0.62	-	-	-	27.32	-0.44	-	2
Mar-26 7.50	0.89	-	-	-	26.27	-0.56	-	100
Mar-26 7.75	1.05	-	-	-	25.96	-0.62	-	1
Mar-26 8.00	1.22	-	-	-	25.66	-0.68	-	7
Jun-26 3.10	0.02	-	-	-	43.47	-0.02	-	1
Jun-26 3.80	0.06	-	-	-	40.59	-0.04	-	25,000
Jun-26 4.10	0.08	-	-	-	39.35	-0.06	-	3
Jun-26 4.20	0.09	-	-	-	38.94	-0.07	-	5
Jun-26 4.30	0.10	-	-	-	38.53	-0.07	-	5
Jun-26 4.40	0.11	-	-	-	38.12	-0.08	-	5
Jun-26 4.50	0.12	-	-	-	37.70	-0.09	-	3,751
Jun-26 4.80	0.17	-	-	-	36.47	-0.11	-	6
Jun-26 4.90	0.18	-	-	-	36.06	-0.12	-	5
Jun-26 5.50	0.29	-	-	-	33.59	-0.19	-	6
Jun-26 6.00	0.41	-	-	-	31.53	-0.26	-	1
Jun-26 6.25	0.48	-	-	-	30.50	-0.30	-	3,500
Jun-26 6.50	0.57	-	-	-	29.47	-0.35	-	775
Jun-26 7.00	0.76	-	-	-	27.42	-0.45	-	11
Sep-26 4.00	0.10	-	-	-	38.46	-0.06	-	2
Sep-26 6.00	0.47	-	-	-	30.98	-0.27	-	10
Sep-26 7.00	0.83	-	-	-	27.24	-0.44	-	5
Dec-26 2.50	0.02	-	-	-	42.56	-0.01	-	40
Dec-26 2.80	0.03	-	-	-	41.52	-0.02	-	60,000
Dec-26 3.20	0.06	-	-	-	40.13	-0.03	-	10
Dec-26 3.40	0.07	-	-	-	39.44	-0.04	-	2
Dec-26 3.50	0.08	-	-	-	39.09	-0.05	-	5
Dec-26 3.60	0.09	-	-	-	38.75	-0.05	-	50,002
Dec-26 4.00	0.13	-	-	-	37.36	-0.08	-	25,007
Dec-26 4.20	0.16	-	-	-	36.67	-0.09	-	25
Dec-26 4.30	0.17	-	-	-	36.33	-0.10	-	15,000
Dec-26 4.40	0.19	-	-	-	35.98	-0.11	-	10,000
Dec-26 4.60	0.22	-	-	-	35.29	-0.12	-	80
Dec-26 4.70	0.23	-	-	-	34.94	-0.13	-	5
Dec-26 4.80	0.25	-	-	-	34.60	-0.14	-	15,000
Dec-26 4.90	0.28	-	-	-	34.25	-0.15	-	150
Dec-26 5.00	0.30	-	-	-	33.90	-0.16	-	250
Dec-26 5.25	0.35	-	-	-	33.04	-0.19	-	600
Dec-26 6.50	0.73	-	-	-	28.71	-0.36	-	5
Dec-26 6.75	0.82	-	-	-	27.85	-0.41	-	10
Mar-27 5.25	0.38	-	-	-	32.39	-0.19	-	470
Mar-27 6.75	0.87	-	-	-	27.55	-0.40	-	371
Jun-27 3.00	0.06	-	-	-	38.29	-0.04	-	15,000
Jun-27 4.00	0.18	-	-	-	35.35	-0.09	-	1
Jun-27 5.50	0.51	-	-	-	30.93	-0.24	-	42
Dec-27 3.30	0.12	-	-	-	35.58	-0.06	-	20
Dec-27 3.50	0.14	-	-	-	35.06	-0.07	-	10,040
Dec-27 3.90	0.21	-	-	-	34.03	-0.10	-	10
Dec-27 4.00	0.22	-	-	-	33.78	-0.10	-	42
Dec-27 4.20	0.26	-	-	-	33.26	-0.12	-	7,000
Dec-27 4.40	0.30	-	-	-	32.75	-0.14	-	51,025
Dec-27 4.70	0.37	-	-	-	31.97	-0.16	-	10
Dec-27 5.25	0.52	-	-	-	30.56	-0.22	-	11,500
Dec-27 5.75	0.67	-	-	-	29.27	-0.28	-	7,725
Dec-27 6.00	0.77	-	-	-	28.63	-0.31	-	150
Dec-27 6.25	0.86	-	-	-	27.99	-0.34	-	150
Dec-27 6.50	0.96	-	-	-	27.35	-0.38	-	150
Dec-27 6.75	1.07	-	-	-	26.70	-0.41	-	150
Dec-27 7.00	1.19	-	-	-	26.06	-0.45	-	2,500
Dec-27 7.25	1.31	-	-	-	25.58	-0.49	-	150
Dec-27 7.50	1.47	-	-	-	25.26	-0.52	-	150
Dec-28 4.20	0.39	-	-	-	32.77	-0.15	-	10,000
Dec-29 3.90	0.42	-	-	-	33.07	-0.14	-	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	3.33	-	-	-	51.14	1.00	-	30
Jun-25 4.30	2.83	-	-	-	47.42	1.00	-	500
Jun-25 4.90	2.23	-	-	-	42.96	1.00	-	1,000
Jun-25 5.50	1.63	-	-	-	38.49	1.00	-	20
Jun-25 6.00	1.13	-	-	-	34.78	1.00	-	2
Jun-25 6.50	0.63	-	-	-	31.06	1.00	-	10
Jun-25 7.25	0.03	-	-	-	26.25	0.28	-	3,970
Jul-25 7.75	0.03	-	-	-	24.13	0.13	-	1,117
Sep-25 4.40	2.76	-	-	-	45.58	0.98	-	10
Sep-25 6.00	1.26	-	-	-	35.33	0.85	-	25
Sep-25 6.25	1.05	-	-	-	33.73	0.81	-	10
Sep-25 6.50	0.85	-	-	-	32.12	0.75	-	1
Sep-25 6.75	0.67	-	-	-	30.52	0.67	-	5
Dec-25 3.40	3.64	-	-	-	48.43	0.98	-	30
Dec-25 4.00	3.06	-	-	-	45.20	0.96	-	20
Dec-25 5.50	1.70	-	-	-	37.14	0.85	-	50
Dec-25 5.75	1.50	-	-	-	35.79	0.82	-	1
Dec-25 6.25	1.11	-	-	-	33.10	0.73	-	110
Dec-25 7.00	0.61	-	-	-	29.07	0.55	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.50	-	-	-	-	62.48	-	-	100
Jun-25 3.30	-	-	-	-	56.53	-	-	500
Jun-25 4.00	-	-	-	-	51.33	-	-	30,000
Jun-25 4.10	-	-	-	-	50.58	-	-	1,000
Jun-25 4.50	-	-	-	-	47.61	-	-	1,000
Jun-25 5.50	-	-	-	-	40.17	-	-	460
Jun-25 5.75	-	-	-	-	38.32	-	-	2
Jun-25 6.00	-	-	-	-	36.46	-	-	30
Jun-25 w4 6.75	0.02	-	-	-	27.76	-0.12	-	600
Jul-25 6.25	0.02	-	-	-	31.72	-0.07	-	550
Aug-25 6.25	0.08	-	-	-	33.65	-0.15	-	560
Aug-25 7.75	0.71	-	-	-	26.81	-0.75	-	3
Sep-25 6.50	0.19	-	-	-	31.97	-0.25	-	1
Dec-25 4.00	0.02	-	-	-	44.14	-0.03	-	30,000
Dec-25 4.80	0.07	-	-	-	39.84	-0.07	-	420
Dec-25 4.90	0.08	-	-	-	39.30	-0.07	-	300
Dec-25 5.00	0.08	-	-	-	38.76	-0.08	-	2
Dec-25 5.50	0.14	-	-	-	36.08	-0.14	-	8
Dec-25 5.75	0.18	-	-	-	34.73	-0.17	-	540
Dec-25 6.00	0.23	-	-	-	33.39	-0.21	-	1
Dec-25 6.25	0.28	0.19	0.25	0.19	32.04	-0.26	650	750
Mar-26 5.75	0.25	-	-	-	33.16	-0.19	-	500

	Previous Close	8.86		16/06/25
	SOLARIA Close	9.05		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.75	2.30	2.25	2.25	2.25	37.35	1.00	1	1
Jun-25 7.00	2.05	-	-	-	37.02	1.00	-	17
Jun-25 8.00	1.05	-	-	-	35.69	1.00	-	1
Jun-25 8.50	0.56	-	-	-	35.03	0.96	-	36
Jun-25 9.00	0.16	-	-	-	34.37	0.57	-	100
Jun-25 9.25	0.06	-	-	-	34.06	0.28	-	10
Jun-25 9.50	0.01	-	-	-	33.76	0.09	-	1
Jun-25 10.00	-	-	-	-	33.15	-	-	20
Jun-25 10.50	-	-	-	-	32.54	-	-	20
Jun-25 11.00	-	-	-	-	31.93	-	-	20
Jun-25 11.50	-	-	-	-	31.33	-	-	30
Jun-25 16.00	-	-	-	-	25.86	-	-	105
Jul-25 7.00	2.07	-	-	-	38.13	0.99	-	10
Jul-25 7.75	1.35	-	-	-	37.10	0.93	-	50
Jul-25 8.00	1.12	-	-	-	36.76	0.89	-	20
Jul-25 8.25	0.91	-	-	-	36.42	0.82	-	20
Jul-25 9.50	0.21	-	-	-	34.80	0.35	-	80
Jul-25 9.75	0.14	-	-	-	34.51	0.26	-	20
Aug-25 7.00	2.10	-	-	-	38.08	0.96	-	6
Aug-25 7.25	1.86	-	-	-	37.74	0.94	-	20
Sep-25 6.50	2.61	-	-	-	38.42	0.97	-	1
Sep-25 7.50	1.72	-	-	-	37.31	0.87	-	10
Sep-25 9.25	0.59	-	-	-	35.40	0.50	-	1
Sep-25 10.50	0.20	-	-	-	34.16	0.23	-	10
Dec-25 6.25	2.95	-	-	-	38.81	0.93	-	1
Dec-25 7.50	1.93	-	-	-	38.03	0.80	-	10
Dec-25 7.75	1.75	-	-	-	37.88	0.77	-	2
Dec-25 8.25	1.43	-	-	-	37.56	0.70	-	1
Dec-25 8.50	1.29	-	-	-	37.41	0.66	-	11
Dec-25 9.00	1.02	-	-	-	37.09	0.58	-	40
Dec-25 9.50	0.81	-	-	-	36.78	0.49	-	27
Dec-25 10.50	0.47	-	-	-	36.15	0.34	-	1
Mar-26 8.00	1.80	-	-	-	38.16	0.72	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	-	-	-	-	38.69	-	-	10
Jun-25 6.50	-	-	-	-	38.36	-	-	10
Jun-25 6.75	-	-	-	-	38.03	-	-	39
Jun-25 7.00	-	-	-	-	37.70	-	-	21
Jun-25 7.25	-	-	-	-	37.37	-	-	10
Jun-25 8.00	-	-	-	-	36.37	-	-	5
Jul-25 8.00	0.07	-	-	-	38.17	-0.12	-	15
Jul-25 8.25	0.11	-	-	-	37.83	-0.18	-	4
Sep-25 8.50	0.41	-	-	-	36.78	-0.33	-	110
Dec-25 5.25	0.02	-	-	-	40.68	-0.02	-	5
Dec-25 6.00	0.07	-	-	-	40.21	-0.05	-	4
Dec-25 7.50	0.33	-	-	-	39.27	-0.20	-	50
Dec-25 9.00	0.92	-	-	-	38.33	-0.43	-	10
Mar-26 6.50	0.23	-	-	-	39.85	-0.12	-	100
Mar-26 9.75	1.56	-	-	-	38.30	-0.51	-	31

	Previous Close	19.43		16/06/25
	TECNICAS REUNIDAS Close	19.65		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.54	9.11	-	-	-	40.19	1.00	-	10
Jun-25 17.87	1.78	-	-	-	33.85	1.00	-	5
Jun-25 18.33	1.33	-	-	-	33.45	0.98	-	3
Jun-25 19.24	0.52	-	-	-	32.66	0.74	-	4
Sep-25 10.54	9.16	-	-	-	41.09	1.00	-	10
Sep-25 14.66	5.16	-	-	-	38.08	0.95	-	3
Sep-25 16.04	3.93	-	-	-	37.07	0.88	-	9
Sep-25 16.95	3.18	-	-	-	36.41	0.82	-	5
Sep-25 20.16	1.21	-	-	-	34.37	0.49	-	6
Dec-25 18.33	2.77	-	-	-	35.83	0.67	-	3
Jun-26 11.91	8.15	-	-	-	39.79	0.93	-	2
Dec-26 11.91	8.38	-	-	-	39.29	0.91	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.48	-	-	-	-	42.02	-	-	538
Jun-25 10.54	-	-	-	-	40.24	-	-	9
Jun-25 11.00	-	-	-	-	39.84	-	-	20
Jun-25 11.45	-	-	-	-	39.45	-	-	5
Jun-25 12.37	-	-	-	-	38.66	-	-	6
Jun-25 13.29	-	-	-	-	37.86	-	-	3
Jun-25 14.20	-	-	-	-	37.08	-	-	1
Jun-25 14.66	-	-	-	-	36.68	-	-	1
Jun-25 15.12	-	-	-	-	36.28	-	-	1
Jun-25 15.58	-	-	-	-	35.88	-	-	1
Jun-25 16.04	-	-	-	-	35.48	-	-	5
Jun-25 16.49	-	-	-	-	35.09	-	-	6
Jun-25 17.41	-	-	-	-	34.30	-	-	3
Jun-25 17.87	-	-	-	-	33.90	-	-	1
Jun-25 18.33	0.01	-	-	-	33.50	-0.02	-	5
Jun-25 19.24	0.11	0.07	0.07	0.07	32.71	-0.26	10	10
Jul-25 14.66	-	-	-	-	37.72	-	-	5
Jul-25 15.12	0.01	-	-	-	37.33	-0.01	-	5
Jul-25 16.95	0.07	-	-	-	35.78	-0.07	-	5
Aug-25 15.12	0.05	-	-	-	38.33	-0.04	-	3
Aug-25 15.58	0.08	-	-	-	37.94	-0.05	-	5
Aug-25 17.87	0.42	-	-	-	36.00	-0.23	-	5
Sep-25 8.70	-	-	-	-	43.02	-	-	529
Sep-25 9.62	-	-	-	-	42.35	-	-	1
Sep-25 12.83	0.02	-	-	-	40.00	-0.01	-	7
Sep-25 14.66	0.10	0.11	0.11	0.11	38.67	-0.05	4	4
Dec-25 8.70	-	-	-	-	42.40	-	-	25
Dec-25 12.37	0.10	-	-	-	40.35	-0.04	-	5

	Previous Close	4.59		16/06/25
	TELEFONICA Close	4.73		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	2.73	-	-	-	36.92	1.00	1	-
Jun-25 2.70	2.03	-	-	-	31.34	1.00	40	-
Jun-25 2.80	1.93	-	-	-	30.55	1.00	2	-
Jun-25 3.50	1.23	-	-	-	24.98	1.00	3	-
Jun-25 3.60	1.13	-	-	-	24.18	1.00	23	-
Jun-25 3.80	0.93	-	-	-	22.59	1.00	140	10
Jun-25 3.90	0.83	-	-	-	21.79	1.00	748	-
Jun-25 4.00	0.73	-	-	-	21.00	1.00	639	1
Jun-25 4.10	0.63	-	-	-	20.20	1.00	1,101	-
Jun-25 4.20	0.53	-	-	-	19.40	1.00	1,736	-
Jun-25 4.30	0.43	-	-	-	18.61	1.00	10,332	-
Jun-25 4.40	0.33	0.35	0.35	0.35	17.81	1.00	15,143	-
Jun-25 4.50	0.23	-	-	-	17.02	1.00	35,028	10
Jun-25 4.60	0.13	0.08	0.08	0.08	16.22	1.00	8	-
Jun-25 4.70	0.04	0.05	0.05	0.05	15.42	0.81	512	-
Jun-25 5.25	-	-	-	-	12.76	-	-	100
Jun-25 6.00	-	-	-	-	9.27	-	-	200
Jul-25 4.20	0.53	-	-	-	22.21	1.00	15	-
Jul-25 4.30	0.43	-	-	-	21.04	1.00	2	-
Jul-25 4.40	0.33	-	-	-	19.87	1.00	7	-
Jul-25 4.50	0.23	-	-	-	18.70	1.00	-	150
Jul-25 4.60	0.13	-	-	-	17.53	1.00	26	-
Jul-25 4.70	0.05	-	-	-	16.36	0.45	-	6
Aug-25 4.70	0.09	-	-	-	17.77	0.39	-	8
Sep-25 3.70	1.03	0.99	0.99	0.99	29.92	0.93	50	-
Sep-25 3.90	0.83	-	-	-	27.61	0.90	150	-
Sep-25 4.00	0.73	0.70	0.70	0.67	26.46	0.87	1,081	13
Sep-25 4.10	0.63	-	-	-	25.30	0.83	565	-
Sep-25 4.20	0.53	-	-	-	24.15	0.79	50	-
Sep-25 4.30	0.43	-	-	-	22.99	0.74	155	50
Sep-25 4.40	0.33	-	-	-	21.84	0.68	57,540	-
Sep-25 4.50	0.25	-	-	-	20.68	0.61	-	46
Sep-25 4.60	0.19	0.13	0.13	0.13	19.52	0.52	112	342
Sep-25 4.70	0.13	0.13	0.13	0.13	18.37	0.43	15	116
Sep-25 4.80	0.09	0.08	0.08	0.08	17.73	0.34	250	400
Sep-25 5.00	0.04	-	-	-	16.92	0.18	-	40
Sep-25 5.25	0.01	-	-	-	15.92	0.06	-	150
Dec-25 3.50	1.23	-	-	-	27.27	0.94	516	-
Dec-25 3.60	1.13	-	-	-	26.56	0.93	-	75
Dec-25 3.70	1.03	-	-	-	25.86	0.91	1,750	-
Dec-25 3.80	0.93	-	-	-	25.16	0.89	606	-
Dec-25 3.90	0.83	-	-	-	24.45	0.87	-	150
Dec-25 4.00	0.73	-	-	-	23.75	0.84	500	1
Dec-25 4.10	0.63	-	-	-	23.04	0.80	20,087	200
Dec-25 4.20	0.53	0.53	0.53	0.53	22.34	0.76	5,464	222
Dec-25 4.30	0.45	0.43	0.43	0.43	21.63	0.72	150	10,411
Dec-25 4.40	0.38	-	-	-	20.93	0.66	-	184
Dec-25 4.50	0.32	-	-	-	20.22	0.61	-	63,102
Dec-25 4.60	0.26	-	-	-	19.52	0.54	-	224
Dec-25 4.70	0.20	0.13	0.13	0.13	18.82	0.48	100	44,135
Dec-25 4.80	0.16	0.16	0.16	0.12	18.39	0.41	20	225
Dec-25 4.90	0.12	-	-	-	18.10	0.35	-	100
Dec-25 5.00	0.09	-	-	-	17.82	0.28	-	1,574
Dec-25 5.25	0.04	-	-	-	17.09	0.16	-	350
Mar-26 2.20	2.53	-	-	-	33.72	1.00	30	-
Mar-26 3.40	1.33	-	-	-	26.87	0.95	-	10
Mar-26 3.80	0.93	-	-	-	24.59	0.87	100	-
Mar-26 4.00	0.73	-	-	-	23.45	0.82	100	-
Mar-26 4.10	0.63	-	-	-	22.88	0.78	104	-
Mar-26 4.20	0.55	-	-	-	22.31	0.74	-	105
Mar-26 4.30	0.48	-	-	-	21.73	0.69	-	192
Mar-26 4.40	0.41	-	-	-	21.16	0.65	-	4
Mar-26 4.50	0.35	-	-	-	20.59	0.59	-	4
Mar-26 4.60	0.29	-	-	-	20.02	0.54	-	7
Mar-26 4.70	0.24	-	-	-	19.45	0.48	-	35,000
Mar-26 4.80	0.20	-	-	-	19.14	0.42	-	10
Mar-26 4.90	0.16	-	-	-	18.94	0.37	-	3
Mar-26 5.00	0.13	-	-	-	18.74	0.32	-	10
Jun-26 3.80	0.93	-	-	-	23.21	0.87	250	-
Jun-26 4.00	0.73	-	-	-	22.34	0.81	6,501	-
Jun-26 4.20	0.56	-	-	-	21.46	0.73	-	30,020
Jun-26 4.40	0.42	-	-	-	20.59	0.63	-	25,001
Jun-26 4.60	0.31	-	-	-	19.72	0.53	-	35
Jun-26 4.70	0.26	-	-	-	19.28	0.48	-	150
Jun-26 4.80	0.22	-	-	-	19.02	0.42	-	150
Jun-26 4.90	0.18	-	-	-	18.83	0.37	-	2,503
Jun-26 5.00	0.15	-	-	-	18.65	0.33	-	8
Sep-26 4.60	0.33	-	-	-	19.82	0.53	-	3
Dec-26 3.00	1.73	-	-	-	24.65	0.99	10	-
Dec-26 3.10	1.63	-	-	-	24.36	0.99	10	-
Dec-26 3.20	1.53	-	-	-	24.07	0.98	10	-
Dec-26 3.40	1.33	-	-	-	23.50	0.96	75	-
Dec-26 3.50	1.23	-	-	-	23.21	0.94	76	-
Dec-26 3.60	1.13	-	-	-	22.92	0.92	10	-
Dec-26 3.70	1.03	-	-	-	22.63	0.89	-	25
Dec-26 3.90	0.83	-	-	-	22.05	0.83	26	17
Dec-26 4.00	0.73	-	-	-	21.76	0.79	-	22,650
Dec-26 4.20	0.57	-	-	-	21.19	0.71	-	39
Dec-26 4.30	0.51	-	-	-	20.90	0.66	-	10
Dec-26 4.40	0.45	-	-	-	20.61	0.62	-	2
Dec-26 4.50	0.40	-	-	-	20.32	0.57	-	20,005
Dec-26 4.60	0.35	-	-	-	20.03	0.52	-	35,000
Dec-26 4.70	0.30	-	-	-	19.74	0.48	-	10
Dec-26 4.90	0.23	-	-	-	19.40	0.39	-	2
Mar-27 3.80	0.93	-	-	-	22.46	0.85	45	-
Mar-27 4.80	0.29	-	-	-	20.06	0.44	-	4
Jun-27 2.90	1.83	-	-	-	24.71	1.00	10	-
Jun-27 3.00	1.73	-	-	-	24.50	0.99	10	-
Jun-27 3.10	1.63	-	-	-	24.29	0.99	3	-
Jun-27 3.20	1.53	-	-	-	24.08	0.98	3	-
Jun-27 3.30	1.43	-	-	-	23.87	0.97	16	-
Jun-27 3.40	1.33	-	-	-	23.65	0.95	18	-
Jun-27 4.00	0.73	-	-	-	22.39	0.77	-	8
Jun-27 4.80	0.31	-	-	-	20.74	0.44	-	150
Jun-27 4.90	0.28	-	-	-	20.60	0.41	-	150
Jun-27 5.00	0.25	-	-	-	20.46	0.37	-	150
Jun-27 5.75	0.09	-	-	-	19.41	0.18	-	20
Dec-27 4.00	0.76	-	-	-	23.40	0.75	-	110
Dec-27 4.20	0.64	-	-	-	23.07	0.67	-	1
Dec-27 4.40	0.53	-	-	-	22.75	0.59	-	10
Dec-27 4.50	0.49	-	-	-	22.59	0.56	-	25
Dec-27 4.60	0.44	-	-	-	22.42	0.52	-	1
Dec-27 4.70	0.40	-	-	-	22.26	0.49	-	30,000
Dec-27 5.00	0.30	-	-	-	21.85	0.39	-	415
Dec-27 5.25	0.23	-	-	-	21.52	0.33	-	165
Dec-27 6.00	0.10	-	-	-	20.51	0.17	-	12,000
Jun-28 4.00	0.78	-	-	-	24.42	0.73	-	100
Jun-28 5.00	0.35	-	-	-	23.14	0.41	-	4
Dec-28 4.00	0.80	-	-	-	25.24	0.73	-	18
Dec-28 4.80	0.45	-	-	-	24.29	0.47	-	10
Dec-28 5.25	0.33	-	-	-	23.81	0.37	-	50
Dec-29 3.40	1.33	-	-	-	26.78	0.94	-	10
Dec-29 4.30	0.68	-	-	-	25.96	0.61	-	1
Dec-29 4.50	0.60	-	-	-	25.77	0.55	-	7
Dec-29 5.00	0.45	-	-	-	25.33	0.45	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.30	-	-	-	-	22.46	-	-	325
Jun-25 3.40	-	-	-	-	21.66	-	-	1,480
Jun-25 3.50	-	-	-	-	20.87	-	-	1,010
Jun-25 3.60	-	-	-	-	20.07	-	-	10,706
Jun-25 3.70	-	-	-	-	19.27	-	-	45
Jun-25 3.80	-	-	-	-	18.48	-	-	95
Jun-25 3.90	-	-	-	-	17.68	-	-	377
Jun-25 4.00	-	-	-	-	16.89	-	-	1,209
Jun-25 4.10	-	-	-	-	16.09	-	-	10,113
Jun-25 4.20	-	-	-	-	15.29	-	-	250
Jun-25 4.30	-	-	-	-	14.50	-	-	402
Jun-25 4.40	-	-	-	-	13.70	-	-	228
Jun-25 4.50	-	-	-	-	12.91	-0.09	-	1,476
Jun-25 4.60	0.03	-	-	-	12.11	-0.61	-	22
Jun-25 4.70	0.12	-	-	-	11.31	-0.99	-	175
Jun-25 4.80	0.22	-	-	-	10.74	-1.00	-	50
Jun-25 5.00	0.42	0.52	0.52	0.52	9.81	-1.00	10	-
Jun-25 5.75	1.17	-	-	-	6.33	-1.00	-	200
Jun-25 6.00	1.42	-	-	-	5.16	-1.00	-	127
Jun-25 6.25	1.67	-	-	-	4.00	-1.00	-	14
Jul-25 4.00	-	-	-	-	21.16	-0.01	-	1
Jul-25 4.10	-	-	-	-	19.99	-0.03	-	5
Jul-25 4.30	0.01	-	-	-	17.65	-0.10	-	2
Jul-25 4.40	0.02	-	-	-	16.48	-0.19	-	3
Jul-25 4.50	0.05	-	-	-	15.31	-0.33	-	42
Jul-25 4.60	0.08	0.13	0.13	0.13	14.14	-0.52	50	62
Jul-25 4.70	0.14	0.17	0.17	0.17	12.97	-0.73	3	4
Aug-25 4.30	0.04	-	-	-	19.60	-0.19	-	4
Aug-25 4.40	0.06	-	-	-	18.43	-0.27	-	2
Aug-25 4.60	0.12	-	-	-	16.09	-0.50	-	1
Aug-25 4.70	0.17	-	-	-	14.92	-0.64	-	1
Aug-25 5.00	0.42	-	-	-	13.30	-0.98	-	10
Sep-25 3.40	0.01	-	-	-	31.23	-0.02	-	30
Sep-25 3.50	0.01	-	-	-	30.07	-0.03	-	31
Sep-25 3.60	0.01	-	-	-	28.92	-0.04	-	715
Sep-25 3.70	0.02	-	-	-	27.76	-0.05	-	103
Sep-25 3.80	0.02	-	-	-	26.61	-0.07	-	1,022
Sep-25 3.90	0.03	-	-	-	25.45	-0.09	-	49
Sep-25 4.00	0.03	-	-	-	24.30	-0.12	-	74
Sep-25 4.10	0.05	-	-	-	23.14	-0.15	-	217
Sep-25 4.20	0.06	-	-	-	21.99	-0.19	-	1,015
Sep-25 4.30	0.07	-	-	-	20.83	-0.24	-	44
Sep-25 4.40	0.10	-	-	-	19.68	-0.31	-	57,565
Sep-25 4.50	0.13	-	-	-	18.52	-0.39	-	88
Sep-25 4.60	0.16	-	-	-	17.36	-0.48	-	153
Sep-25 4.70	0.21	-	-	-	16.21	-0.59	-	153
Sep-25 5.00	0.43	-	-	-	14.76	-0.89	-	4
Dec-25 2.60	-	-	-	-	33.08	-0.01	-	3
Dec-25 2.70	-	-	-	-	32.37	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	30.26	-0.03	-	10
Dec-25 3.10	0.01	-	-	-	29.56	-0.03	-	75
Dec-25 3.20	0.02	-	-	-	28.85	-0.04	-	1
Dec-25 3.30	0.02	-	-	-	28.15	-0.05	-	49
Dec-25 3.40	0.03	-	-	-	27.44	-0.07	-	16
Dec-25 3.50	0.04	-	-	-	26.74	-0.08	-	10,112
Dec-25 3.60	0.04	-	-	-	26.03	-0.10	-	1,882
Dec-25 3.70	0.06	-	-	-	25.33	-0.13	-	16
Dec-25 3.80	0.07	-	-	-	24.63	-0.15	-	634
Dec-25 3.90	0.09	-	-	-	23.92	-0.19	-	199
Dec-25 4.00	0.10	-	-	-	23.22	-0.22	-	80,004
Dec-25 4.10	0.13	-	-	-	22.51	-0.27	-	20,151
Dec-25 4.20	0.15	-	-	-	21.81	-0.31	-	180
Dec-25 4.30	0.19	-	-	-	21.10	-0.37	-	1,561
Dec-25 4.40	0.22	-	-	-	20.40	-0.42	-	242
Dec-25 4.50	0.26	-	-	-	19.69	-0.49	-	1,784
Dec-25 4.60	0.31	-	-	-	18.99	-0.55	-	80,223
Dec-25 4.70	0.37	-	-	-	18.29	-0.62	-	42,076
Dec-25 4.80	0.43	-	-	-	17.86	-0.68	-	30
Dec-25 5.00	0.58	0.62	0.62	0.62	17.29	-0.80	10	17
Dec-25 5.25	0.79	-	-	-	16.56	-0.90	-	100
Dec-25 5.50	1.02	-	-	-	15.84	-0.96	-	100
Dec-25 5.75	1.26	-	-	-	15.12	-0.99	-	425
Dec-25 6.00	1.51	-	-	-	14.40	-1.00	-	153
Dec-25 6.25	1.76	-	-	-	13.68	-1.00	-	282
Mar-26 2.20	-	-	-	-	31.43	-	-	3
Mar-26 3.20	0.02	-	-	-	25.72	-0.05	-	4
Mar-26 3.50	0.05	-	-	-	24.01	-0.10	-	2
Mar-26 3.60	0.06	-	-	-	23.44	-0.12	-	100
Mar-26 3.70	0.07	-	-	-	22.87	-0.14	-	60,000
Mar-26 3.80	0.09	-	-	-	22.30	-0.17	-	30,000
Mar-26 3.90	0.11	-	-	-	21.73	-0.20	-	122
Mar-26 4.00	0.13	-	-	-	21.16	-0.24	-	142
Mar-26 4.10	0.15	-	-	-	20.59	-0.28	-	20
Mar-26 4.20	0.18	-	-	-	20.02	-0.32	-	139
Mar-26 4.30	0.21	-	-	-	19.44	-0.37	-	30
Mar-26 4.40	0.25	-	-	-	18.87	-0.42	-	30,001
Mar-26 4.50	0.29	-	-	-	18.30	-0.48	-	10
Mar-26 4.60	0.34	-	-	-	17.73	-0.54	-	15,000
Mar-26 4.70	0.39	-	-	-	17.16	-0.60	-	35,000
Jun-26 3.40	0.05	-	-	-	22.05	-0.10	-	1,316
Jun-26 3.50	0.07	-	-	-	21.61	-0.13	-	25
Jun-26 3.60	0.08	-	-	-	21.17	-0.15	-	3,000
Jun-26 3.70	0.10	-	-	-	20.74	-0.18	-	100
Jun-26 3.90	0.14	-	-	-	19.86	-0.25	-	27
Jun-26 4.00	0.17	-	-	-	19.43	-0.29	-	25
Jun-26 4.10	0.20	-	-	-	18.99	-0.33	-	10
Jun-26 4.20	0.23	-	-	-	18.55	-0.38	-	30,525
Jun-26 4.30	0.27	-	-	-	18.12	-0.43	-	2
Jun-26 4.40	0.32	-	-	-	17.68	-0.48	-	25,000
Sep-26 3.20	0.04	-	-	-	21.26	-0.07	-	3
Sep-26 3.30	0.05	-	-	-	20.90	-0.09	-	1
Sep-26 4.00	0.18	-	-	-	18.44	-0.29	-	10,000
Sep-26 4.10	0.21	-	-	-	18.09	-0.33	-	607
Sep-26 6.00	1.60	-	-	-	13.81	-0.98	-	5
Dec-26 3.50	0.10	-	-	-	19.11	-0.17	-	4
Dec-26 3.60	0.12	-	-	-	18.82	-0.19	-	1
Dec-26 3.80	0.17	-	-	-	18.24	-0.26	-	1
Dec-26 3.90	0.19	-	-	-	17.95	-0.30	-	1,280
Dec-26 4.00	0.23	-	-	-	17.66	-0.34	-	22,004
Dec-26 4.10	0.27	-	-	-	17.38	-0.38	-	1
Dec-26 4.30	0.35	-	-	-	16.80	-0.47	-	45
Dec-26 4.40	0.40	-	-	-	16.51	-0.52	-	35
Dec-26 4.50	0.46	-	-	-	16.22	-0.56	-	31
Dec-26 4.60	0.52	-	-	-	15.93	-0.61	-	35,000
Dec-26 4.80	0.65	-	-	-	15.45	-0.70	-	50
Dec-26 5.00	0.80	-	-	-	15.15	-0.77	-	1
Dec-26 6.00	1.68	-	-	-	13.67	-0.97	-	4
Dec-26 6.25	1.92	-	-	-	13.30	-0.99	-	17
Mar-27 4.00	0.25	-	-	-	17.43	-0.34	-	30
Mar-27 4.10	0.29	-	-	-	17.19	-0.38	-	25
Mar-27 4.20	0.33	-	-	-	16.94	-0.42	-	600
Mar-27 4.70	0.60	-	-	-	15.71	-0.64	-	1
Jun-27 3.80	0.21	-	-	-	17.09	-0.30	-	10
Jun-27 3.90	0.25	-	-	-	16.88	-0.34	-	19
Jun-27 4.00	0.29	-	-	-	16.67	-0.38	-	10
Jun-27 4.30	0.42	-	-	-	16.03	-0.50	-	10
Jun-27 4.40	0.48	-	-	-	15.82	-0.54	-	5
Dec-27 2.20	0.01	-	-	-	19.96	-0.02	-	6,000
Dec-27 3.00	0.07	-	-	-	18.67	-0.11	-	7,500
Dec-27 4.00	0.36	-	-	-	17.05	-0.41	-	3
Dec-27 4.10	0.41	-	-	-	16.88	-0.44	-	3
Dec-27 4.60	0.69	-	-	-	16.07	-0.62	-	250
Dec-27 4.70	0.76	-	-	-	15.91	-0.66	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.60	0.98	-	-	-	24.18	1.00	-	5
Jun-25 4.00	0.58	-	-	-	21.00	1.00	-	5
Sep-25 4.20	0.48	-	-	-	24.15	0.79	-	10
Dec-25 3.00	1.47	-	-	-	30.79	0.96	-	5
Dec-25 4.50	0.25	-	-	-	20.22	0.51	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	18.48	-	-	300
Jun-25 4.10	-	-	-	-	16.09	-	-	560
Jun-25 w4 4.60	0.05	-	-	-	11.97	-0.56	-	700
Jul-25 4.20	0.01	-	-	-	18.82	-0.05	-	650
Aug-25 4.20	0.03	-	-	-	20.77	-0.13	-	660
Sep-25 3.80	0.02	-	-	-	26.61	-0.07	-	270
Sep-25 4.00	0.03	-	-	-	24.30	-0.12	-	10
Sep-25 4.10	0.04	-	-	-	23.14	-0.15	-	570
Sep-25 4.30	0.07	-	-	-	20.83	-0.24	-	1
Sep-25 5.00	0.42	-	-	-	14.76	-0.85	-	9
Dec-25 3.60	0.04	-	-	-	26.03	-0.10	-	240
Dec-25 3.90	0.09	-	-	-	23.92	-0.19	-	300
Dec-25 4.00	0.10	-	-	-	23.22	-0.22	-	5
Dec-25 4.10	0.13	-	-	-	22.51	-0.26	-	590
Dec-25 4.30	0.18	0.18	0.18	0.18	21.10	-0.36	750	750
Dec-25 5.00	0.58	-	-	-	17.29	-0.79	-	10
Dec-25 7.50	2.99	-	-	-	10.07	-0.99	-	5
Dec-25 8.50	3.98	-	-	-	7.18	-0.99	-	48
Dec-25 9.50	4.97	-	-	-	4.53	-0.99	-	50
Dec-25 10.00	5.47	-	-	-	4.53	-0.99	-	53
Dec-25 11.00	6.46	-	-	-	4.53	-0.99	-	52
Dec-25 12.00	7.45	-	-	-	4.53	-0.99	-	361
Dec-25 16.50	11.91	-	-	-	4.53	-0.99	-	38
Mar-26 4.10	0.15	-	-	-	20.59	-0.27	-	600
Mar-26 4.30	0.21	-	-	-	19.44	-0.36	-	680
Mar-26 5.00	0.59	-	-	-	16.45	-0.74	-	5
Mar-26 7.75	3.21	-	-	-	11.03	-0.99	-	750

	Previous Close	1.89		16/06/25
	UNICAJA Close	1.91		16/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	0.10	-	-	-	28.33	-0.95	-	20
Jul-25 2.00	0.12	-	-	-	29.38	-0.69	-	5
Dec-25 1.30	0.01	-	-	-	29.94	-0.04	-	8

	Previous Close	96.90		16/06/25
	VIDRALA Close	98.70		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	22.05	-	-	-	27.55	1.00	-	1
Jun-25 100.39	0.15	-	-	-	16.46	0.17	-	100
Jun-25 109.51	-	-	-	-	15.19	-	-	5
Sep-25 92.00	8.56	-	-	-	22.69	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	-	-	-	-	26.76	-	-	5
Jun-25 91.27	-	-	-	-	22.25	-	-	3
Dec-25 90.00	2.42	-	-	-	21.94	-0.24	-	5

	Previous Close	61.30		16/06/25
	VISCOFAN Close	60.40		16/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 60.04	0.62	-	-	-	16.18	0.64	-	5
Aug-25 64.95	0.27	-	-	-	15.57	0.14	-	1
Dec-25 64.95	1.27	-	-	-	16.30	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 47.44	-	-	-	-	21.51	-	-	1
Jun-25 48.42	-	-	-	-	20.98	-	-	152
Jun-25 56.16	-	-	-	-	16.75	-	-	1
Jun-25 58.10	-	-	-	-	15.69	-0.01	-	1
Jun-25 60.04	0.22	-	-	-	14.63	-0.34	-	1
Jul-25 55.11	0.06	-	-	-	18.83	-0.04	-	1
Jul-25 59.04	0.60	0.47	0.47	0.47	16.73	-0.30	1	4
Jul-25 61.01	1.41	-	-	-	15.68	-0.57	-	1
Jul-25 62.98	2.76	-	-	-	14.65	-0.83	-	10
Aug-25 59.04	1.06	-	-	-	17.68	-0.35	-	2
Sep-25 51.17	0.16	-	-	-	21.61	-0.05	-	1
Sep-25 53.14	0.30	-	-	-	20.65	-0.10	-	1
Sep-25 59.04	1.45	-	-	-	17.75	-0.37	-	1
Dec-25 53.14	0.73	-	-	-	17.55	-0.17	-	1
Dec-25 55.11	1.13	-	-	-	16.89	-0.25	-	1
Dec-25 59.04	2.45	-	-	-	15.57	-0.46	-	4
Dec-25 61.01	3.43	-	-	-	14.87	-0.58	-	2
Dec-25 62.98	4.64	-	-	-	14.11	-0.70	-	3
Mar-26 57.08	2.27	2.00	2.00	2.00	16.53	-0.36	1	1

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

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

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