Boletin

DAILY BULLETIN 05/20/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	10,281	-	-	10,281	-
MINI IBEX-35	1,967	327	373	2,667	0.88
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	338	4,455	38,678	43,471	0.12
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	67,934	-	-	67,934
MINI IBEX-35	2,816	81,807	89,722	174,345
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,525	-	-	6,525
BONO 10	-	-	-	-
ACCIONES	1,611,367	1,364,196	3,670,722	6,646,285
DIVIDENDOS	27,318	-	-	27,318

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,099.00		20/05/25
	IBEX - 35 Close	14,323.40		20/05/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,322.9	14,347	14,365	14,125	10,267	67,832
18-Jul-25	14,235.0	14,273	14,273	14,140	14	12
15-Aug-25	14,254.0	-	-	-	-	-
19-Sep-25	14,267.0	-	-	-	-	-
19-Dec-25	14,197.0	-	-	-	-	90
20-Mar-26	14,188.0	-	-	-	-	-
19-Jun-26	14,029.0	-	-	-	-	-
18-Sep-26	13,956.0	-	-	-	-	-
18-Dec-26	13,874.0	-	-	-	-	-
19-Mar-27	13,870.0	-	-	-	-	-
18-Jun-27	13,722.0	-	-	-	-	-
17-Sep-27	13,655.0	-	-	-	-	-
17-Dec-27	13,587.0	-	-	-	-	-
16-Jun-28	13,463.0	-	-	-	-	-
15-Dec-28	13,333.0	-	-	-	-	-
15-Jun-29	13,223.0	-	-	-	-	-
21-Dec-29	13,114.0	-	-	-	-	-

	Previous Close	-		20/05/25
	MINI IBEX-35 Close	-		20/05/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	14,323.0	-	-	-	-	-
30-May-25	14,326.0	-	-	-	-	-
06-Jun-25	14,332.0	-	-	-	-	-
13-Jun-25	14,337.0	-	-	-	-	-
20-Jun-25	14,322.9	14,360	14,360	14,130	1,932	2,782
18-Jul-25	14,235.0	14,275	14,275	14,080	35	34
15-Aug-25	14,254.0	-	-	-	-	-
19-Sep-25	14,267.0	-	-	-	-	-
19-Dec-25	14,197.0	-	-	-	-	-
20-Mar-26	14,188.0	-	-	-	-	-
19-Jun-26	14,029.0	-	-	-	-	-
18-Sep-26	13,956.0	-	-	-	-	-
18-Dec-26	13,874.0	-	-	-	-	-
19-Mar-27	13,870.0	-	-	-	-	-
18-Jun-27	13,722.0	-	-	-	-	-
17-Sep-27	13,655.0	-	-	-	-	-
17-Dec-27	13,587.0	-	-	-	-	-
16-Jun-28	13,463.0	-	-	-	-	-
15-Dec-28	13,333.0	-	-	-	-	-
15-Jun-29	13,223.0	-	-	-	-	-
21-Dec-29	13,114.0	-	-	-	-	-

	Previous Close	-		20/05/25
	MICRO IBEX-35 Close	-		20/05/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,322.9	-	-	-	-	-
18-Jul-25	14,235.0	-	-	-	-	-

	Previous Close	1,225.90		20/05/25
	IBEX BANCOS Close	1,249.90		20/05/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,252.2	-	-	-	-	-
18-Jul-25	1,254.0	-	-	-	-	-
15-Aug-25	1,256.0	-	-	-	-	-
19-Sep-25	1,256.0	-	-	-	-	-
19-Dec-25	1,240.0	-	-	-	-	-
20-Mar-26	1,243.0	-	-	-	-	-
19-Jun-26	1,217.0	-	-	-	-	-
18-Sep-26	1,220.0	-	-	-	-	-
18-Dec-26	1,202.0	-	-	-	-	-
19-Mar-27	1,205.0	-	-	-	-	-
18-Jun-27	1,181.0	-	-	-	-	-
17-Sep-27	1,185.0	-	-	-	-	-
17-Dec-27	1,168.0	-	-	-	-	-
16-Jun-28	1,150.0	-	-	-	-	-
15-Dec-28	1,137.0	-	-	-	-	-
15-Jun-29	1,121.0	-	-	-	-	-
21-Dec-29	1,110.0	-	-	-	-	-

	Previous Close	1,627.00		20/05/25
	IBEX ENERGIA Close	1,655.60		20/05/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,658.0	-	-	-	-	-
18-Jul-25	1,614.0	-	-	-	-	-
15-Aug-25	1,614.0	-	-	-	-	-
19-Sep-25	1,617.0	-	-	-	-	-
19-Dec-25	1,620.0	-	-	-	-	-
20-Mar-26	1,598.0	-	-	-	-	-
19-Jun-26	1,601.0	-	-	-	-	-
18-Sep-26	1,559.0	-	-	-	-	-
18-Dec-26	1,561.0	-	-	-	-	-
19-Mar-27	1,541.0	-	-	-	-	-
18-Jun-27	1,544.0	-	-	-	-	-
17-Sep-27	1,504.0	-	-	-	-	-
17-Dec-27	1,508.0	-	-	-	-	-
16-Jun-28	1,494.0	-	-	-	-	-
15-Dec-28	1,458.0	-	-	-	-	-
15-Jun-29	1,446.0	-	-	-	-	-
21-Dec-29	1,413.0	-	-	-	-	-

	Previous Close	246.80		20/05/25
	IBEX - 35 Impacto DIV Close	246.80		20/05/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	275.0	-	-	-	-	-
18-Jul-25	386.0	-	-	-	-	-
15-Aug-25	388.0	-	-	-	-	-
19-Dec-25	543.0	-	-	-	-	5,725
18-Dec-26	550.0	-	-	-	-	600
17-Dec-27	548.0	-	-	-	-	50
15-Dec-28	537.0	-	-	-	-	150
21-Dec-29	526.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	132.40		20/05/25
	ACCIONA Close	135.70		20/05/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	135.95	-	-	-	-	9
18-Jul-25	130.92	-	-	-	-	-
15-Aug-25	131.11	-	-	-	-	-
19-Sep-25	131.34	-	-	-	-	-
19-Dec-25	131.92	-	-	-	-	-
20-Mar-26	132.47	-	-	-	-	-
19-Jun-26	133.00	-	-	-	-	-
18-Sep-26	128.43	-	-	-	-	-
18-Dec-26	128.97	-	-	-	-	-
19-Mar-27	129.55	-	-	-	-	-
18-Jun-27	130.15	-	-	-	-	-
17-Sep-27	125.58	-	-	-	-	-
17-Dec-27	126.22	-	-	-	-	-
16-Jun-28	127.56	-	-	-	-	-
15-Dec-28	123.64	-	-	-	-	-
15-Jun-29	125.10	-	-	-	-	-
21-Dec-29	121.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	135.95	-	-	-	-	-
18-Jul-25	130.92	-	-	-	-	-
15-Aug-25	131.11	-	-	-	-	-
19-Sep-25	131.34	-	-	-	-	-
19-Dec-25	131.92	-	-	-	-	-
20-Mar-26	132.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	135.70	-	-	-	-	-

	Previous Close	17.39		20/05/25
	ACCIONA ENERGIA Close	17.99		20/05/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.58	-	-	-	-	-
18-Jul-25	17.61	-	-	-	-	-
15-Aug-25	17.64	-	-	-	-	-
19-Sep-25	17.67	-	-	-	-	-
19-Dec-25	17.75	-	-	-	-	-
20-Mar-26	17.82	-	-	-	-	-
19-Jun-26	17.39	-	-	-	-	-
18-Sep-26	17.46	-	-	-	-	-
18-Dec-26	17.54	-	-	-	-	-
19-Mar-27	17.62	-	-	-	-	-
18-Jun-27	17.20	-	-	-	-	-
17-Sep-27	17.28	-	-	-	-	-
17-Dec-27	17.37	-	-	-	-	-
16-Jun-28	17.05	-	-	-	-	-
15-Dec-28	17.24	-	-	-	-	-
15-Jun-29	16.94	-	-	-	-	-
21-Dec-29	17.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.58	-	-	-	-	-
18-Jul-25	17.61	-	-	-	-	-
15-Aug-25	17.64	-	-	-	-	-
19-Sep-25	17.67	-	-	-	-	-
19-Dec-25	17.75	-	-	-	-	-
20-Mar-26	17.82	-	-	-	-	-

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

	Previous Close	10.75		20/05/25
	ACERINOX Close	10.82		20/05/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.84	10.76	10.78	10.76	20	21
18-Jul-25	10.55	-	-	-	-	-
15-Aug-25	10.56	-	-	-	-	-
19-Sep-25	10.58	-	-	-	-	-
19-Dec-25	10.63	-	-	-	-	-
20-Mar-26	10.34	-	-	-	-	-
19-Jun-26	10.38	-	-	-	-	-
18-Sep-26	10.09	-	-	-	-	-
18-Dec-26	10.14	-	-	-	-	-
19-Mar-27	9.84	-	-	-	-	-
18-Jun-27	9.89	-	-	-	-	-
17-Sep-27	9.60	-	-	-	-	-
17-Dec-27	9.64	-	-	-	-	-
16-Jun-28	9.40	-	-	-	-	-
15-Dec-28	9.15	-	-	-	-	-
15-Jun-29	8.90	-	-	-	-	-
21-Dec-29	8.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.84	-	-	-	-	-
18-Jul-25	10.55	-	-	-	-	-
15-Aug-25	10.56	-	-	-	-	-
19-Sep-25	10.58	-	-	-	-	-
19-Dec-25	10.63	-	-	-	-	-
20-Mar-26	10.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.82	-	-	-	-	-

	Previous Close	59.60		20/05/25
	ACS Close	61.00		20/05/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	61.11	60.26	60.26	60.26	10	131
18-Jul-25	59.53	-	-	-	-	-
15-Aug-25	59.62	-	-	-	-	-
19-Sep-25	59.72	-	-	-	-	-
19-Dec-25	59.99	-	-	-	-	-
20-Mar-26	59.77	-	-	-	-	-
19-Jun-26	60.01	-	-	-	-	-
18-Sep-26	58.55	-	-	-	-	-
18-Dec-26	58.80	-	-	-	-	-
19-Mar-27	58.59	-	-	-	-	-
18-Jun-27	58.86	-	-	-	-	-
17-Sep-27	57.43	-	-	-	-	-
17-Dec-27	57.72	-	-	-	-	-
16-Jun-28	57.86	-	-	-	-	-
15-Dec-28	56.96	-	-	-	-	-
15-Jun-29	57.15	-	-	-	-	-
21-Dec-29	56.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	61.11	-	-	-	-	-
18-Jul-25	59.53	-	-	-	-	-
15-Aug-25	59.62	-	-	-	-	-
19-Sep-25	59.72	-	-	-	-	-
19-Dec-25	59.99	-	-	-	-	-
20-Mar-26	59.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.00	-	-	-	-	-

	Previous Close	237.00		20/05/25
	AENA Close	242.60		20/05/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	243.04	241.80	241.80	241.60	2	415
18-Jul-25	243.44	-	-	-	-	-
15-Aug-25	243.80	-	-	-	-	-
19-Sep-25	244.22	-	-	-	-	-
19-Dec-25	245.30	-	-	-	-	-
20-Mar-26	246.33	-	-	-	-	-
19-Jun-26	236.68	-	-	-	-	-
18-Sep-26	237.65	-	-	-	-	-
18-Dec-26	238.67	-	-	-	-	-
19-Mar-27	239.73	-	-	-	-	-
18-Jun-27	229.71	-	-	-	-	-
17-Sep-27	230.85	-	-	-	-	-
17-Dec-27	232.03	-	-	-	-	-
16-Jun-28	223.16	-	-	-	-	-
15-Dec-28	225.68	-	-	-	-	-
15-Jun-29	216.71	-	-	-	-	-
21-Dec-29	219.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	243.04	-	-	-	-	-
18-Jul-25	243.44	-	-	-	-	-
15-Aug-25	243.80	-	-	-	-	-
19-Sep-25	244.22	-	-	-	-	-
19-Dec-25	245.30	-	-	-	-	-
20-Mar-26	246.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	242.60	-	-	-	-	-

	Previous Close	9.99		20/05/25
	ALMIRALL Close	10.20		20/05/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.22	-	-	-	-	-
18-Jul-25	10.24	-	-	-	-	-
15-Aug-25	10.25	-	-	-	-	-
19-Sep-25	10.27	-	-	-	-	-
19-Dec-25	10.31	-	-	-	-	-
20-Mar-26	10.36	-	-	-	-	-
19-Jun-26	10.21	-	-	-	-	-
18-Sep-26	10.26	-	-	-	-	-
18-Dec-26	10.30	-	-	-	-	-
19-Mar-27	10.35	-	-	-	-	-
18-Jun-27	10.20	-	-	-	-	-
17-Sep-27	10.25	-	-	-	-	-
17-Dec-27	10.30	-	-	-	-	-
16-Jun-28	10.21	-	-	-	-	-
15-Dec-28	10.32	-	-	-	-	-
15-Jun-29	10.24	-	-	-	-	-
21-Dec-29	10.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.22	-	-	-	-	-
18-Jul-25	10.24	-	-	-	-	-
15-Aug-25	10.25	-	-	-	-	-
19-Sep-25	10.27	-	-	-	-	-
19-Dec-25	10.31	-	-	-	-	-
20-Mar-26	10.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.20	-	-	-	-	-

	Previous Close	72.62		20/05/25
	AMADEUS Close	73.48		20/05/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	73.61	-	-	-	-	6
18-Jul-25	72.84	-	-	-	-	-
15-Aug-25	72.95	-	-	-	-	-
19-Sep-25	73.08	-	-	-	-	-
19-Dec-25	73.40	-	-	-	-	-
20-Mar-26	73.14	-	-	-	-	-
19-Jun-26	73.43	-	-	-	-	-
18-Sep-26	72.76	-	-	-	-	-
18-Dec-26	73.07	-	-	-	-	-
19-Mar-27	72.79	-	-	-	-	-
18-Jun-27	73.13	-	-	-	-	-
17-Sep-27	72.39	-	-	-	-	-
17-Dec-27	72.75	-	-	-	-	-
16-Jun-28	72.86	-	-	-	-	-
15-Dec-28	72.44	-	-	-	-	-
15-Jun-29	72.56	-	-	-	-	-
21-Dec-29	72.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	73.61	-	-	-	-	-
18-Jul-25	72.84	-	-	-	-	-
15-Aug-25	72.95	-	-	-	-	-
19-Sep-25	73.08	-	-	-	-	-
19-Dec-25	73.40	-	-	-	-	-
20-Mar-26	73.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.48	-	-	-	-	-

	Previous Close	27.54		20/05/25
	ARCELORMITTAL Close	27.64		20/05/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.69	-	-	-	-	105
18-Jul-25	27.74	-	-	-	-	-
15-Aug-25	27.78	-	-	-	-	-
19-Sep-25	27.82	-	-	-	-	-
19-Dec-25	27.72	-	-	-	-	-
20-Mar-26	27.84	-	-	-	-	-
19-Jun-26	27.74	-	-	-	-	-
18-Sep-26	27.85	-	-	-	-	-
18-Dec-26	27.76	-	-	-	-	-
19-Mar-27	27.89	-	-	-	-	-
18-Jun-27	27.81	-	-	-	-	-
17-Sep-27	27.95	-	-	-	-	-
17-Dec-27	27.88	-	-	-	-	-
16-Jun-28	27.96	-	-	-	-	-
15-Dec-28	28.05	-	-	-	-	-
15-Jun-29	28.17	-	-	-	-	-
21-Dec-29	28.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.69	-	-	-	-	-
18-Jul-25	27.74	-	-	-	-	-
15-Aug-25	27.78	-	-	-	-	-
19-Sep-25	27.82	-	-	-	-	-
19-Dec-25	27.72	-	-	-	-	-
20-Mar-26	27.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.64	-	-	-	-	-

	Previous Close	6.11		20/05/25
	ATRESMEDIA Close	6.15		20/05/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.69	-	-	-	-	-
18-Jul-25	5.70	-	-	-	-	-
15-Aug-25	5.71	-	-	-	-	-
19-Sep-25	5.72	-	-	-	-	-
19-Dec-25	5.56	-	-	-	-	-
20-Mar-26	5.59	-	-	-	-	-
19-Jun-26	5.37	-	-	-	-	-
18-Sep-26	5.39	-	-	-	-	-
18-Dec-26	5.23	-	-	-	-	-
19-Mar-27	5.26	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-
17-Sep-27	5.05	-	-	-	-	-
17-Dec-27	4.89	-	-	-	-	-
16-Jun-28	4.68	-	-	-	-	-
15-Dec-28	4.55	-	-	-	-	-
15-Jun-29	4.60	-	-	-	-	-
21-Dec-29	4.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.69	-	-	-	-	-
18-Jul-25	5.70	-	-	-	-	-
15-Aug-25	5.71	-	-	-	-	-
19-Sep-25	5.72	-	-	-	-	-
19-Dec-25	5.56	-	-	-	-	-
20-Mar-26	5.59	-	-	-	-	-

	Previous Close	1.55		20/05/25
	AUDAX RENOV Close	1.54		20/05/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.54	-	-	-	-	-

	Previous Close	47.25		20/05/25
	AUXIL. FF.CC Close	48.00		20/05/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.00	-	-	-	-	-

	Previous Close	2.77		20/05/25
	B.SABADELL Close	2.83		20/05/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.83	-	-	-	-	151
18-Jul-25	2.83	-	-	-	-	-
15-Aug-25	2.84	-	-	-	-	-
19-Sep-25	2.78	-	-	-	-	-
19-Dec-25	2.79	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-
19-Jun-26	2.67	-	-	-	-	-
18-Sep-26	2.61	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-
19-Mar-27	2.56	-	-	-	-	-
18-Jun-27	2.51	-	-	-	-	-
17-Sep-27	2.45	-	-	-	-	-
17-Dec-27	2.46	-	-	-	-	-
16-Jun-28	2.34	-	-	-	-	-
15-Dec-28	2.30	-	-	-	-	-
15-Jun-29	2.18	-	-	-	-	-
21-Dec-29	2.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.83	-	-	-	-	-
18-Jul-25	2.83	-	-	-	-	-
15-Aug-25	2.84	-	-	-	-	-
19-Sep-25	2.78	-	-	-	-	-
19-Dec-25	2.79	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.83	-	-	-	-	-

	Previous Close	11.47		20/05/25
	BANKINTER Close	11.62		20/05/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.64	11.72	11.72	11.72	5	149
18-Jul-25	11.55	-	-	-	-	-
15-Aug-25	11.57	-	-	-	-	-
19-Sep-25	11.59	11.53	11.65	11.42	25	55
19-Dec-25	11.34	-	-	-	-	-
20-Mar-26	11.39	-	-	-	-	-
19-Jun-26	11.30	-	-	-	-	-
18-Sep-26	11.23	-	-	-	-	-
18-Dec-26	10.98	-	-	-	-	-
19-Mar-27	11.03	-	-	-	-	-
18-Jun-27	10.95	-	-	-	-	-
17-Sep-27	10.89	-	-	-	-	-
17-Dec-27	10.64	-	-	-	-	-
16-Jun-28	10.62	-	-	-	-	-
15-Dec-28	10.30	-	-	-	-	-
15-Jun-29	10.29	-	-	-	-	-
21-Dec-29	9.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.64	-	-	-	-	-
18-Jul-25	11.55	-	-	-	-	-
15-Aug-25	11.57	-	-	-	-	-
19-Sep-25	11.59	-	-	-	-	-
19-Dec-25	11.34	-	-	-	-	-
20-Mar-26	11.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.62	-	-	-	-	-

	Previous Close	13.47		20/05/25
	BBVA Close	13.77		20/05/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	13.77	-	-	-	-	-
30-May-25	13.78	-	-	-	-	-
06-Jun-25	13.78	-	-	-	-	-
13-Jun-25	13.79	-	-	-	-	-
20-Jun-25	13.80	-	-	-	-	19,753
18-Jul-25	13.82	-	-	-	-	-
15-Aug-25	13.84	-	-	-	-	-
19-Sep-25	13.86	13.72	13.76	13.61	20	150
19-Dec-25	13.63	-	-	-	-	12,500
20-Mar-26	13.68	-	-	-	-	-
19-Jun-26	13.35	-	-	-	-	-
18-Sep-26	13.41	-	-	-	-	-
18-Dec-26	13.18	-	-	-	-	-
19-Mar-27	13.24	-	-	-	-	-
18-Jun-27	12.95	-	-	-	-	-
17-Sep-27	13.02	-	-	-	-	-
17-Dec-27	12.83	-	-	-	-	-
16-Jun-28	12.60	-	-	-	-	-
15-Dec-28	12.48	-	-	-	-	-
15-Jun-29	12.25	-	-	-	-	-
21-Dec-29	12.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.80	-	-	-	-	-
18-Jul-25	13.82	-	-	-	-	-
15-Aug-25	13.84	-	-	-	-	-
19-Sep-25	13.86	-	-	-	-	-
19-Dec-25	13.63	-	-	-	-	-
20-Mar-26	13.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.77	-	-	-	-	-

	Previous Close	7.47		20/05/25
	CAIXABANK Close	7.68		20/05/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.70	-	-	-	-	340
18-Jul-25	7.71	-	-	-	-	-
15-Aug-25	7.72	-	-	-	-	-
19-Sep-25	7.73	7.55	7.55	7.55	10	30
19-Dec-25	7.62	-	-	-	-	-
20-Mar-26	7.66	-	-	-	-	-
19-Jun-26	7.41	-	-	-	-	-
18-Sep-26	7.45	-	-	-	-	-
18-Dec-26	7.34	-	-	-	-	-
19-Mar-27	7.37	-	-	-	-	-
18-Jun-27	7.14	-	-	-	-	-
17-Sep-27	7.18	-	-	-	-	-
17-Dec-27	7.07	-	-	-	-	-
16-Jun-28	6.96	-	-	-	-	-
15-Dec-28	6.84	-	-	-	-	-
15-Jun-29	6.73	-	-	-	-	-
21-Dec-29	6.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.70	-	-	-	-	-
18-Jul-25	7.71	-	-	-	-	-
15-Aug-25	7.72	-	-	-	-	-
19-Sep-25	7.73	-	-	-	-	-
19-Dec-25	7.62	-	-	-	-	-
20-Mar-26	7.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.68	-	-	-	-	-

	Previous Close	33.27		20/05/25
	CELLNEX Close	33.76		20/05/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.80	-	-	-	-	330
18-Jul-25	33.86	-	-	-	-	-
15-Aug-25	33.91	-	-	-	-	-
19-Sep-25	33.97	-	-	-	-	-
19-Dec-25	34.07	-	-	-	-	-
20-Mar-26	34.21	-	-	-	-	-
19-Jun-26	34.00	-	-	-	-	-
18-Sep-26	34.14	-	-	-	-	-
18-Dec-26	33.92	-	-	-	-	-
19-Mar-27	34.07	-	-	-	-	-
18-Jun-27	33.85	-	-	-	-	-
17-Sep-27	34.02	-	-	-	-	-
17-Dec-27	33.81	-	-	-	-	-
16-Jun-28	33.75	-	-	-	-	-
15-Dec-28	33.72	-	-	-	-	-
15-Jun-29	33.67	-	-	-	-	-
21-Dec-29	33.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.80	-	-	-	-	-
18-Jul-25	33.86	-	-	-	-	-
15-Aug-25	33.91	-	-	-	-	-
19-Sep-25	33.97	-	-	-	-	-
19-Dec-25	34.07	-	-	-	-	-
20-Mar-26	34.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.76	-	-	-	-	-

	Previous Close	24.55		20/05/25
	CIE AUTOMOTIVE Close	24.35		20/05/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.39	-	-	-	-	-
19-Sep-25	24.05	-	-	-	-	260
19-Dec-25	24.16	-	-	-	-	-
20-Mar-26	23.71	-	-	-	-	-
19-Jun-26	23.80	-	-	-	-	-
18-Sep-26	23.35	-	-	-	-	-
18-Dec-26	23.45	-	-	-	-	-
19-Mar-27	22.98	-	-	-	-	-
18-Jun-27	23.09	-	-	-	-	-
17-Sep-27	22.63	-	-	-	-	-
17-Dec-27	22.74	-	-	-	-	-
16-Jun-28	22.38	-	-	-	-	-
15-Dec-28	22.03	-	-	-	-	-
15-Jun-29	21.65	-	-	-	-	-
21-Dec-29	21.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.39	-	-	-	-	-
19-Sep-25	24.05	-	-	-	-	-
19-Dec-25	24.16	-	-	-	-	-
20-Mar-26	23.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.35	-	-	-	-	-

	Previous Close	5.93		20/05/25
	COLONIAL Close	5.98		20/05/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.69	-	-	-	-	-
18-Jul-25	5.70	-	-	-	-	-
15-Aug-25	5.71	-	-	-	-	-
19-Sep-25	5.72	-	-	-	-	-
19-Dec-25	5.74	-	-	-	-	-
20-Mar-26	5.77	-	-	-	-	-
19-Jun-26	5.48	-	-	-	-	-
18-Sep-26	5.50	-	-	-	-	-
18-Dec-26	5.53	-	-	-	-	-
19-Mar-27	5.55	-	-	-	-	-
18-Jun-27	5.58	-	-	-	-	-
17-Sep-27	5.26	-	-	-	-	-
17-Dec-27	5.29	-	-	-	-	-
16-Jun-28	5.35	-	-	-	-	-
15-Dec-28	5.06	-	-	-	-	-
15-Jun-29	5.12	-	-	-	-	-
21-Dec-29	4.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.69	-	-	-	-	-
18-Jul-25	5.70	-	-	-	-	-
15-Aug-25	5.71	-	-	-	-	-
19-Sep-25	5.72	-	-	-	-	-
19-Dec-25	5.74	-	-	-	-	-
20-Mar-26	5.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.98	-	-	-	-	-

	Previous Close	0.27		20/05/25
	D. FELGUERA Close	0.27		20/05/25

FUTURES D. FELGUERA

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

	Previous Close	17.34		20/05/25
	EBRO FOODS Close	17.38		20/05/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.41	-	-	-	-	-
18-Jul-25	17.21	-	-	-	-	-
15-Aug-25	17.24	-	-	-	-	-
19-Sep-25	17.27	-	-	-	-	-
19-Dec-25	17.11	-	-	-	-	-
20-Mar-26	17.18	-	-	-	-	-
19-Jun-26	17.06	-	-	-	-	-
18-Sep-26	16.94	-	-	-	-	-
18-Dec-26	16.82	-	-	-	-	-
19-Mar-27	16.90	-	-	-	-	-
18-Jun-27	16.77	-	-	-	-	-
17-Sep-27	16.66	-	-	-	-	-
17-Dec-27	16.54	-	-	-	-	-
16-Jun-28	16.51	-	-	-	-	-
15-Dec-28	16.29	-	-	-	-	-
15-Jun-29	16.29	-	-	-	-	-
21-Dec-29	16.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.41	-	-	-	-	-
18-Jul-25	17.21	-	-	-	-	-
15-Aug-25	17.24	-	-	-	-	-
19-Sep-25	17.27	-	-	-	-	-
19-Dec-25	17.11	-	-	-	-	-
20-Mar-26	17.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.38	-	-	-	-	-

	Previous Close	13.49		20/05/25
	ENAGAS Close	13.66		20/05/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.68	-	-	-	-	20
18-Jul-25	13.11	-	-	-	-	-
15-Aug-25	13.13	-	-	-	-	-
19-Sep-25	13.15	-	-	-	-	4
19-Dec-25	12.81	-	-	-	-	-
20-Mar-26	12.86	-	-	-	-	-
19-Jun-26	12.91	-	-	-	-	-
18-Sep-26	12.36	-	-	-	-	-
18-Dec-26	12.01	-	-	-	-	-
19-Mar-27	12.07	-	-	-	-	-
18-Jun-27	12.12	-	-	-	-	-
17-Sep-27	11.58	-	-	-	-	-
17-Dec-27	11.22	-	-	-	-	-
16-Jun-28	11.34	-	-	-	-	-
15-Dec-28	10.18	-	-	-	-	-
15-Jun-29	10.30	-	-	-	-	-
21-Dec-29	9.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.68	-	-	-	-	-
18-Jul-25	13.11	-	-	-	-	-
15-Aug-25	13.13	-	-	-	-	-
19-Sep-25	13.15	-	-	-	-	-
19-Dec-25	12.81	-	-	-	-	-
20-Mar-26	12.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.66	-	-	-	-	-

	Previous Close	2.96		20/05/25
	ENCE Close	3.00		20/05/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.00	-	-	-	-	-
18-Jul-25	3.01	-	-	-	-	-
15-Aug-25	2.96	-	-	-	-	-
19-Sep-25	2.97	-	-	-	-	-
19-Dec-25	2.93	-	-	-	-	-
20-Mar-26	2.94	-	-	-	-	-
19-Jun-26	2.95	-	-	-	-	-
18-Sep-26	2.91	-	-	-	-	-
18-Dec-26	2.87	-	-	-	-	-
19-Mar-27	2.88	-	-	-	-	-
18-Jun-27	2.89	-	-	-	-	-
17-Sep-27	2.82	-	-	-	-	-
17-Dec-27	2.74	-	-	-	-	-
16-Jun-28	2.77	-	-	-	-	-
15-Dec-28	2.62	-	-	-	-	-
15-Jun-29	2.65	-	-	-	-	-
21-Dec-29	2.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.00	-	-	-	-	-
18-Jul-25	3.01	-	-	-	-	-
15-Aug-25	2.96	-	-	-	-	-
19-Sep-25	2.97	-	-	-	-	-
19-Dec-25	2.93	-	-	-	-	-
20-Mar-26	2.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.00	-	-	-	-	-

	Previous Close	26.51		20/05/25
	ENDESA Close	27.15		20/05/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.20	27.06	27.06	27.06	2	98
18-Jul-25	26.43	-	-	-	-	-
15-Aug-25	26.46	-	-	-	-	-
19-Sep-25	26.51	26.28	26.28	26.26	5	-
19-Dec-25	26.63	-	-	-	-	5,000
20-Mar-26	26.22	-	-	-	-	-
19-Jun-26	26.32	-	-	-	-	-
18-Sep-26	25.60	-	-	-	-	-
18-Dec-26	25.70	-	-	-	-	-
19-Mar-27	25.28	-	-	-	-	-
18-Jun-27	25.40	-	-	-	-	-
17-Sep-27	24.66	-	-	-	-	-
17-Dec-27	24.78	-	-	-	-	-
16-Jun-28	24.48	-	-	-	-	-
15-Dec-28	23.87	-	-	-	-	-
15-Jun-29	23.57	-	-	-	-	-
21-Dec-29	22.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.20	-	-	-	-	-
18-Jul-25	26.43	-	-	-	-	-
15-Aug-25	26.46	-	-	-	-	-
19-Sep-25	26.51	-	-	-	-	-
19-Dec-25	26.63	-	-	-	-	-
20-Mar-26	26.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.15	-	-	-	-	-

	Previous Close	4.24		20/05/25
	FAES Close	4.25		20/05/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.25	-	-	-	-	-

	Previous Close	12.36		20/05/25
	FCC Close	12.48		20/05/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.50	-	-	-	-	-
18-Jul-25	12.02	-	-	-	-	-
15-Aug-25	12.04	-	-	-	-	-
19-Sep-25	12.06	-	-	-	-	-
19-Dec-25	12.11	-	-	-	-	-
20-Mar-26	12.17	-	-	-	-	-
19-Jun-26	12.21	-	-	-	-	-
18-Sep-26	11.57	-	-	-	-	-
18-Dec-26	11.62	-	-	-	-	-
19-Mar-27	11.67	-	-	-	-	-
18-Jun-27	11.73	-	-	-	-	-
17-Sep-27	11.07	-	-	-	-	-
17-Dec-27	11.13	-	-	-	-	-
16-Jun-28	11.25	-	-	-	-	-
15-Dec-28	10.64	-	-	-	-	-
15-Jun-29	10.77	-	-	-	-	-
21-Dec-29	10.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.50	-	-	-	-	-
18-Jul-25	12.02	-	-	-	-	-
15-Aug-25	12.04	-	-	-	-	-
19-Sep-25	12.06	-	-	-	-	-
19-Dec-25	12.11	-	-	-	-	-
20-Mar-26	12.17	-	-	-	-	-

	Previous Close	15.55		20/05/25
	FCC INM Close	15.66		20/05/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.09	-	-	-	-	-
20-Mar-26	15.22	-	-	-	-	-

	Previous Close	45.45		20/05/25
	FERROVIAL Close	46.46		20/05/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	46.29	-	-	-	-	75
18-Jul-25	46.37	-	-	-	-	-
15-Aug-25	46.43	-	-	-	-	-
19-Sep-25	46.51	-	-	-	-	-
19-Dec-25	46.33	-	-	-	-	-
20-Mar-26	46.52	-	-	-	-	-
19-Jun-26	46.44	-	-	-	-	-
18-Sep-26	46.64	-	-	-	-	-
18-Dec-26	46.44	-	-	-	-	-
19-Mar-27	46.64	-	-	-	-	-
18-Jun-27	46.60	-	-	-	-	-
17-Sep-27	46.83	-	-	-	-	-
17-Dec-27	46.65	-	-	-	-	-
16-Jun-28	47.14	-	-	-	-	-
15-Dec-28	46.99	-	-	-	-	-
15-Jun-29	47.54	-	-	-	-	-
21-Dec-29	47.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	46.29	-	-	-	-	-
18-Jul-25	46.37	-	-	-	-	-
15-Aug-25	46.43	-	-	-	-	-
19-Sep-25	46.51	-	-	-	-	-
19-Dec-25	46.33	-	-	-	-	-
20-Mar-26	46.52	-	-	-	-	-
31-Dec-99	46.46	-	-	-	-	-

	Previous Close	21.74		20/05/25
	FLUIDRA Close	21.86		20/05/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.90	-	-	-	-	-
18-Jul-25	21.64	-	-	-	-	-
15-Aug-25	21.67	-	-	-	-	-
19-Sep-25	21.70	-	-	-	-	-
19-Dec-25	21.50	-	-	-	-	-
20-Mar-26	21.59	-	-	-	-	-
19-Jun-26	21.68	-	-	-	-	-
18-Sep-26	21.43	-	-	-	-	-
18-Dec-26	21.20	-	-	-	-	-
19-Mar-27	21.29	-	-	-	-	-
18-Jun-27	21.39	-	-	-	-	-
17-Sep-27	21.13	-	-	-	-	-
17-Dec-27	20.88	-	-	-	-	-
16-Jun-28	21.10	-	-	-	-	-
15-Dec-28	20.57	-	-	-	-	-
15-Jun-29	20.81	-	-	-	-	-
21-Dec-29	20.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.90	-	-	-	-	-
18-Jul-25	21.64	-	-	-	-	-
15-Aug-25	21.67	-	-	-	-	-
19-Sep-25	21.70	-	-	-	-	-
19-Dec-25	21.50	-	-	-	-	-
20-Mar-26	21.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.86	-	-	-	-	-

	Previous Close	49.00		20/05/25
	G.CATALANA O Close	49.05		20/05/25

FUTURES G.CATALANA O

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

	Previous Close	2.88		20/05/25
	GESTAMP Close	2.88		20/05/25

FUTURES GESTAMP

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

	Previous Close	53.40		20/05/25
	GRENERGY Close	55.40		20/05/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.40	-	-	-	-	-

	Previous Close	9.16		20/05/25
	GRIFOLS Close	9.37		20/05/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.39	9.25	9.25	9.25	20	78
18-Jul-25	9.40	-	-	-	-	-
15-Aug-25	9.42	-	-	-	-	-
19-Sep-25	9.43	-	-	-	-	-
19-Dec-25	9.47	-	-	-	-	-
20-Mar-26	9.51	-	-	-	-	-
19-Jun-26	9.55	-	-	-	-	-
18-Sep-26	9.59	-	-	-	-	-
18-Dec-26	9.53	-	-	-	-	-
19-Mar-27	9.57	-	-	-	-	-
18-Jun-27	9.52	-	-	-	-	-
17-Sep-27	9.57	-	-	-	-	-
17-Dec-27	9.61	-	-	-	-	-
16-Jun-28	9.51	-	-	-	-	-
15-Dec-28	9.62	-	-	-	-	-
15-Jun-29	9.53	-	-	-	-	-
21-Dec-29	9.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.39	-	-	-	-	-
18-Jul-25	9.40	-	-	-	-	-
15-Aug-25	9.42	-	-	-	-	-
19-Sep-25	9.43	-	-	-	-	-
19-Dec-25	9.47	-	-	-	-	-
20-Mar-26	9.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.37	-	-	-	-	-

	Previous Close	7.07		20/05/25
	GRIFOLS B Close	7.10		20/05/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.10	-	-	-	-	-

	Previous Close	3.93		20/05/25
	IAG Close	3.98		20/05/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.99	3.98	4.00	3.98	100	245
18-Jul-25	3.94	-	-	-	-	-
15-Aug-25	3.94	-	-	-	-	-
19-Sep-25	3.92	-	-	-	-	6
19-Dec-25	3.93	-	-	-	-	-
20-Mar-26	3.95	-	-	-	-	-
19-Jun-26	3.97	-	-	-	-	-
18-Sep-26	3.87	-	-	-	-	-
18-Dec-26	3.89	-	-	-	-	-
19-Mar-27	3.91	-	-	-	-	-
18-Jun-27	3.93	-	-	-	-	-
17-Sep-27	3.82	-	-	-	-	-
17-Dec-27	3.84	-	-	-	-	-
16-Jun-28	3.88	-	-	-	-	-
15-Dec-28	3.78	-	-	-	-	-
15-Jun-29	3.82	-	-	-	-	-
21-Dec-29	3.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.99	-	-	-	-	-
18-Jul-25	3.94	-	-	-	-	-
15-Aug-25	3.94	-	-	-	-	-
19-Sep-25	3.92	-	-	-	-	-
19-Dec-25	3.93	-	-	-	-	-
20-Mar-26	3.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.98	-	-	-	-	-

	Previous Close	15.82		20/05/25
	IBERDROLA Close	16.15		20/05/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	16.15	-	-	-	-	-
30-May-25	16.16	-	-	-	-	-
06-Jun-25	16.17	-	-	-	-	-
13-Jun-25	16.17	-	-	-	-	-
20-Jun-25	16.18	16.12	16.12	16.10	5	4,459
18-Jul-25	15.80	-	-	-	-	-
15-Aug-25	15.82	-	-	-	-	-
19-Sep-25	15.85	15.80	15.80	15.80	5	5
19-Dec-25	15.92	-	-	-	-	-
20-Mar-26	15.76	-	-	-	-	-
19-Jun-26	15.82	-	-	-	-	-
18-Sep-26	15.46	-	-	-	-	-
18-Dec-26	15.53	-	-	-	-	-
19-Mar-27	15.37	-	-	-	-	-
18-Jun-27	15.45	-	-	-	-	-
17-Sep-27	15.11	-	-	-	-	-
17-Dec-27	15.19	-	-	-	-	-
16-Jun-28	15.14	-	-	-	-	-
15-Dec-28	14.92	-	-	-	-	-
15-Jun-29	14.90	-	-	-	-	-
21-Dec-29	14.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.18	-	-	-	-	-
18-Jul-25	15.80	-	-	-	-	-
15-Aug-25	15.82	-	-	-	-	-
19-Sep-25	15.85	-	-	-	-	-
19-Dec-25	15.92	-	-	-	-	-
20-Mar-26	15.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.15	-	-	-	-	-

	Previous Close	48.50		20/05/25
	INDITEX Close	48.45		20/05/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	48.46	-	-	-	-	-
30-May-25	48.48	-	-	-	-	-
06-Jun-25	48.50	-	-	-	-	-
13-Jun-25	48.52	-	-	-	-	-
20-Jun-25	48.54	48.75	48.83	48.75	18	2,859
18-Jul-25	48.62	-	-	-	-	-
15-Aug-25	48.69	-	-	-	-	-
19-Sep-25	48.77	-	-	-	-	-
19-Dec-25	48.70	-	-	-	-	-
20-Mar-26	48.90	-	-	-	-	-
19-Jun-26	48.30	-	-	-	-	-
18-Sep-26	48.50	-	-	-	-	-
18-Dec-26	48.43	-	-	-	-	-
19-Mar-27	48.64	-	-	-	-	-
18-Jun-27	48.08	-	-	-	-	-
17-Sep-27	48.32	-	-	-	-	-
17-Dec-27	48.28	-	-	-	-	-
16-Jun-28	48.05	-	-	-	-	-
15-Dec-28	48.31	-	-	-	-	-
15-Jun-29	48.14	-	-	-	-	-
21-Dec-29	48.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	48.54	-	-	-	-	-
18-Jul-25	48.62	-	-	-	-	-
15-Aug-25	48.69	-	-	-	-	-
19-Sep-25	48.77	-	-	-	-	-
19-Dec-25	48.70	-	-	-	-	-
20-Mar-26	48.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.45	-	-	-	-	-

	Previous Close	31.78		20/05/25
	INDRA Close	33.28		20/05/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.34	33.41	33.41	32.74	17	126
18-Jul-25	33.15	-	-	-	-	-
15-Aug-25	33.19	-	-	-	-	-
19-Sep-25	33.25	-	-	-	-	-
19-Dec-25	33.40	-	-	-	-	-
20-Mar-26	33.54	-	-	-	-	-
19-Jun-26	33.67	-	-	-	-	-
18-Sep-26	33.56	-	-	-	-	-
18-Dec-26	33.70	-	-	-	-	-
19-Mar-27	33.85	-	-	-	-	-
18-Jun-27	34.01	-	-	-	-	-
17-Sep-27	33.82	-	-	-	-	-
17-Dec-27	33.99	-	-	-	-	-
16-Jun-28	34.34	-	-	-	-	-
15-Dec-28	34.35	-	-	-	-	-
15-Jun-29	34.75	-	-	-	-	-
21-Dec-29	34.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.34	-	-	-	-	-
18-Jul-25	33.15	-	-	-	-	-
15-Aug-25	33.19	-	-	-	-	-
19-Sep-25	33.25	-	-	-	-	-
19-Dec-25	33.40	-	-	-	-	-
20-Mar-26	33.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.28	-	-	-	-	-

	Previous Close	51.95		20/05/25
	LABORAT. ROVI Close	52.75		20/05/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	52.85	-	-	-	-	-
18-Jul-25	52.00	-	-	-	-	-
15-Aug-25	52.07	-	-	-	-	-
19-Sep-25	52.16	-	-	-	-	-
19-Dec-25	52.39	-	-	-	-	-
20-Mar-26	52.61	-	-	-	-	-
19-Jun-26	52.82	-	-	-	-	-
18-Sep-26	51.84	-	-	-	-	-
18-Dec-26	52.06	-	-	-	-	-
19-Mar-27	52.29	-	-	-	-	-
18-Jun-27	52.53	-	-	-	-	-
17-Sep-27	51.29	-	-	-	-	-
17-Dec-27	51.55	-	-	-	-	-
16-Jun-28	52.09	-	-	-	-	-
15-Dec-28	51.06	-	-	-	-	-
15-Jun-29	51.66	-	-	-	-	-
21-Dec-29	50.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	52.85	-	-	-	-	-
18-Jul-25	52.00	-	-	-	-	-
15-Aug-25	52.07	-	-	-	-	-
19-Sep-25	52.16	-	-	-	-	-
19-Dec-25	52.39	-	-	-	-	-
20-Mar-26	52.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.75	-	-	-	-	-

	Previous Close	1.26		20/05/25
	LINEA DIRECTA Close	1.26		20/05/25

FUTURES LINEA DIRECTA

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

	Previous Close	28.78		20/05/25
	LOGISTA Close	29.08		20/05/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.08	-	-	-	-	-

	Previous Close	3.47		20/05/25
	MAPFRE Close	3.49		20/05/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.40	-	-	-	-	10
18-Jul-25	3.40	-	-	-	-	-
15-Aug-25	3.41	-	-	-	-	-
19-Sep-25	3.42	-	-	-	-	-
19-Dec-25	3.36	-	-	-	-	-
20-Mar-26	3.37	-	-	-	-	-
19-Jun-26	3.29	-	-	-	-	-
18-Sep-26	3.30	-	-	-	-	-
18-Dec-26	3.24	-	-	-	-	-
19-Mar-27	3.26	-	-	-	-	-
18-Jun-27	3.15	-	-	-	-	-
17-Sep-27	3.16	-	-	-	-	-
17-Dec-27	3.10	-	-	-	-	-
16-Jun-28	3.03	-	-	-	-	-
15-Dec-28	2.99	-	-	-	-	-
15-Jun-29	2.92	-	-	-	-	-
21-Dec-29	2.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.40	-	-	-	-	-
18-Jul-25	3.40	-	-	-	-	-
15-Aug-25	3.41	-	-	-	-	-
19-Sep-25	3.42	-	-	-	-	-
19-Dec-25	3.36	-	-	-	-	-
20-Mar-26	3.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.49	-	-	-	-	-

	Previous Close	6.62		20/05/25
	MELIA HOTELS Close	6.70		20/05/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.71	-	-	-	-	-
18-Jul-25	6.58	-	-	-	-	-
15-Aug-25	6.59	-	-	-	-	-
19-Sep-25	6.60	-	-	-	-	-
19-Dec-25	6.63	-	-	-	-	-
20-Mar-26	6.66	-	-	-	-	-
19-Jun-26	6.69	-	-	-	-	-
18-Sep-26	6.53	-	-	-	-	-
18-Dec-26	6.56	-	-	-	-	-
19-Mar-27	6.59	-	-	-	-	-
18-Jun-27	6.62	-	-	-	-	-
17-Sep-27	6.46	-	-	-	-	-
17-Dec-27	6.50	-	-	-	-	-
16-Jun-28	6.56	-	-	-	-	-
15-Dec-28	6.44	-	-	-	-	-
15-Jun-29	6.51	-	-	-	-	-
21-Dec-29	6.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.71	-	-	-	-	-
18-Jul-25	6.58	-	-	-	-	-
15-Aug-25	6.59	-	-	-	-	-
19-Sep-25	6.60	-	-	-	-	-
19-Dec-25	6.63	-	-	-	-	-
20-Mar-26	6.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.70	-	-	-	-	-

	Previous Close	10.60		20/05/25
	MERLIN Close	10.66		20/05/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.68	-	-	-	-	-
18-Jul-25	10.70	-	-	-	-	-
15-Aug-25	10.71	-	-	-	-	-
19-Sep-25	10.73	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	-
20-Mar-26	10.64	-	-	-	-	-
19-Jun-26	10.40	-	-	-	-	-
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.22	-	-	-	-	-
19-Mar-27	10.27	-	-	-	-	-
18-Jun-27	10.01	-	-	-	-	-
17-Sep-27	10.06	-	-	-	-	-
17-Dec-27	9.85	-	-	-	-	-
16-Jun-28	9.64	-	-	-	-	-
15-Dec-28	9.49	-	-	-	-	-
15-Jun-29	9.29	-	-	-	-	-
21-Dec-29	9.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.68	-	-	-	-	-
18-Jul-25	10.70	-	-	-	-	-
15-Aug-25	10.71	-	-	-	-	-
19-Sep-25	10.73	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	-
20-Mar-26	10.64	-	-	-	-	-

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

	Previous Close	26.22		20/05/25
	NATURGY Close	26.50		20/05/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.55	26.40	26.40	26.39	5	92
19-Sep-25	26.18	-	-	-	-	55
19-Dec-25	25.79	-	-	-	-	-
20-Mar-26	25.90	-	-	-	-	-
19-Jun-26	25.33	-	-	-	-	-
18-Sep-26	24.96	-	-	-	-	-
18-Dec-26	24.59	-	-	-	-	-
19-Mar-27	24.70	-	-	-	-	-
18-Jun-27	24.08	-	-	-	-	-
17-Sep-27	23.74	-	-	-	-	-
17-Dec-27	23.41	-	-	-	-	-
16-Jun-28	23.04	-	-	-	-	-
15-Dec-28	22.27	-	-	-	-	-
15-Jun-29	22.07	-	-	-	-	-
21-Dec-29	21.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.55	-	-	-	-	-
19-Sep-25	26.18	-	-	-	-	-
19-Dec-25	25.79	-	-	-	-	-
20-Mar-26	25.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.50	-	-	-	-	-

	Previous Close	0.33		20/05/25
	OBRASCON HUARTE Close	0.33		20/05/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.34	-	-	-	-	-
18-Jul-25	0.34	-	-	-	-	-
15-Aug-25	0.34	-	-	-	-	-
19-Sep-25	0.34	-	-	-	-	-
19-Dec-25	0.34	-	-	-	-	-
20-Mar-26	0.34	-	-	-	-	-
19-Jun-26	0.34	-	-	-	-	-
18-Sep-26	0.34	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
19-Mar-27	0.35	-	-	-	-	-
18-Jun-27	0.35	-	-	-	-	-
17-Sep-27	0.35	-	-	-	-	-
17-Dec-27	0.35	-	-	-	-	-
16-Jun-28	0.35	-	-	-	-	-
15-Dec-28	0.36	-	-	-	-	-
15-Jun-29	0.36	-	-	-	-	-
21-Dec-29	0.37	-	-	-	-	-

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

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

	Previous Close	80.80		20/05/25
	PHARMA MAR Close	84.05		20/05/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	84.20	-	-	-	-	-
18-Jul-25	83.54	-	-	-	-	-
15-Aug-25	83.66	-	-	-	-	-
19-Sep-25	83.81	-	-	-	-	-
19-Dec-25	84.18	-	-	-	-	-
20-Mar-26	84.53	-	-	-	-	-
19-Jun-26	84.87	-	-	-	-	-
18-Sep-26	84.57	-	-	-	-	-
18-Dec-26	84.93	-	-	-	-	-
19-Mar-27	85.31	-	-	-	-	-
18-Jun-27	85.70	-	-	-	-	-
17-Sep-27	85.47	-	-	-	-	-
17-Dec-27	85.90	-	-	-	-	-
16-Jun-28	86.80	-	-	-	-	-
15-Dec-28	87.11	-	-	-	-	-
15-Jun-29	88.11	-	-	-	-	-
21-Dec-29	88.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	84.20	-	-	-	-	-
18-Jul-25	83.54	-	-	-	-	-
15-Aug-25	83.66	-	-	-	-	-
19-Sep-25	83.81	-	-	-	-	-
19-Dec-25	84.18	-	-	-	-	-
20-Mar-26	84.53	-	-	-	-	-

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

	Previous Close	2.75		20/05/25
	PROSEGUR Close	2.75		20/05/25

FUTURES PROSEGUR

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

	Previous Close	17.02		20/05/25
	PUIG Close	16.88		20/05/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.53	16.65	16.65	16.65	1	31
18-Jul-25	16.56	-	-	-	-	-
15-Aug-25	16.59	-	-	-	-	-
19-Sep-25	16.61	-	-	-	-	-
19-Dec-25	16.69	-	-	-	-	-
20-Mar-26	16.76	-	-	-	-	-
19-Jun-26	16.42	-	-	-	-	-
18-Sep-26	16.49	-	-	-	-	-
18-Dec-26	16.56	-	-	-	-	-
19-Mar-27	16.64	-	-	-	-	-
18-Jun-27	16.27	-	-	-	-	-
17-Sep-27	16.35	-	-	-	-	-
17-Dec-27	16.44	-	-	-	-	-
16-Jun-28	16.13	-	-	-	-	-
15-Dec-28	16.31	-	-	-	-	-
15-Jun-29	15.96	-	-	-	-	-
21-Dec-29	16.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.53	-	-	-	-	-
18-Jul-25	16.56	-	-	-	-	-
15-Aug-25	16.59	-	-	-	-	-
19-Sep-25	16.61	-	-	-	-	-
19-Dec-25	16.69	-	-	-	-	-
20-Mar-26	16.76	-	-	-	-	-

	Previous Close	18.40		20/05/25
	REDEIA Close	18.65		20/05/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.68	18.67	18.67	18.64	2	30
18-Jul-25	18.11	-	-	-	-	-
15-Aug-25	18.14	-	-	-	-	-
19-Sep-25	18.17	-	-	-	-	-
19-Dec-25	18.25	-	-	-	-	-
20-Mar-26	18.11	-	-	-	-	-
19-Jun-26	18.18	-	-	-	-	-
18-Sep-26	17.67	-	-	-	-	-
18-Dec-26	17.75	-	-	-	-	-
19-Mar-27	17.61	-	-	-	-	-
18-Jun-27	17.69	-	-	-	-	-
17-Sep-27	17.19	-	-	-	-	-
17-Dec-27	17.28	-	-	-	-	-
16-Jun-28	17.24	-	-	-	-	-
15-Dec-28	16.85	-	-	-	-	-
15-Jun-29	16.83	-	-	-	-	-
21-Dec-29	16.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.68	-	-	-	-	-
18-Jul-25	18.11	-	-	-	-	-
15-Aug-25	18.14	-	-	-	-	-
19-Sep-25	18.17	-	-	-	-	-
19-Dec-25	18.25	-	-	-	-	-
20-Mar-26	18.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.65	-	-	-	-	-

	Previous Close	11.72		20/05/25
	REPSOL Close	11.81		20/05/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	11.81	-	-	-	-	-
30-May-25	11.82	-	-	-	-	-
06-Jun-25	11.82	-	-	-	-	-
13-Jun-25	11.83	-	-	-	-	-
20-Jun-25	11.83	-	-	-	-	4,369
18-Jul-25	11.35	-	-	-	-	-
15-Aug-25	11.37	-	-	-	-	-
19-Sep-25	11.39	-	-	-	-	13
19-Dec-25	11.44	-	-	-	-	10,000
20-Mar-26	10.98	-	-	-	-	-
19-Jun-26	11.03	-	-	-	-	-
18-Sep-26	10.61	-	-	-	-	-
18-Dec-26	10.66	-	-	-	-	-
19-Mar-27	10.28	-	-	-	-	-
18-Jun-27	10.33	-	-	-	-	-
17-Sep-27	9.94	-	-	-	-	-
17-Dec-27	9.99	-	-	-	-	-
16-Jun-28	9.68	-	-	-	-	-
15-Dec-28	9.35	-	-	-	-	-
15-Jun-29	9.03	-	-	-	-	-
21-Dec-29	8.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.83	-	-	-	-	-
18-Jul-25	11.35	-	-	-	-	-
15-Aug-25	11.37	-	-	-	-	-
19-Sep-25	11.39	-	-	-	-	-
19-Dec-25	11.44	-	-	-	-	-
20-Mar-26	10.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.81	-	-	-	-	-

	Previous Close	3.50		20/05/25
	SACYR Close	3.53		20/05/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.54	-	-	-	-	-
18-Jul-25	3.50	-	-	-	-	-
15-Aug-25	3.50	-	-	-	-	-
19-Sep-25	3.51	-	-	-	-	-
19-Dec-25	3.52	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-
19-Jun-26	3.49	-	-	-	-	-
18-Sep-26	3.41	-	-	-	-	-
18-Dec-26	3.43	-	-	-	-	-
19-Mar-27	3.38	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Sep-27	3.32	-	-	-	-	-
17-Dec-27	3.34	-	-	-	-	-
16-Jun-28	3.31	-	-	-	-	-
15-Dec-28	3.26	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
21-Dec-29	3.19	-	-	-	-	-

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

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

	Previous Close	6.94		20/05/25
	SANTANDER Close	7.04		20/05/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	7.05	-	-	-	-	-
30-May-25	7.05	-	-	-	-	-
06-Jun-25	7.05	-	-	-	-	-
13-Jun-25	7.05	-	-	-	-	-
20-Jun-25	7.06	7.11	7.11	7.11	6	120,401
18-Jul-25	7.07	-	-	-	-	-
15-Aug-25	7.08	-	-	-	-	-
19-Sep-25	7.09	7.08	7.08	7.00	60	70
19-Dec-25	7.01	-	-	-	-	-
20-Mar-26	7.04	-	-	-	-	-
19-Jun-26	6.94	-	-	-	-	-
18-Sep-26	6.97	-	-	-	-	-
18-Dec-26	6.87	-	-	-	-	-
19-Mar-27	6.90	-	-	-	-	-
18-Jun-27	6.80	-	-	-	-	-
17-Sep-27	6.83	-	-	-	-	-
17-Dec-27	6.73	-	-	-	-	-
16-Jun-28	6.67	-	-	-	-	-
15-Dec-28	6.61	-	-	-	-	-
15-Jun-29	6.57	-	-	-	-	-
21-Dec-29	6.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.06	-	-	-	-	1,397,400
18-Jul-25	7.07	-	-	-	-	-
15-Aug-25	7.08	-	-	-	-	-
19-Sep-25	7.09	-	-	-	-	-
19-Dec-25	7.01	-	-	-	-	-
20-Mar-26	7.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.04	-	-	-	-	-

	Previous Close	6.50		20/05/25
	SOLARIA Close	6.82		20/05/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.83	-	-	-	-	-
18-Jul-25	6.84	-	-	-	-	-
15-Aug-25	6.85	-	-	-	-	-
19-Sep-25	6.86	-	-	-	-	-
19-Dec-25	6.89	-	-	-	-	-
20-Mar-26	6.92	-	-	-	-	-
19-Jun-26	6.95	-	-	-	-	-
18-Sep-26	6.98	-	-	-	-	-
18-Dec-26	7.01	-	-	-	-	-
19-Mar-27	7.04	-	-	-	-	-
18-Jun-27	7.07	-	-	-	-	-
17-Sep-27	7.11	-	-	-	-	-
17-Dec-27	7.14	-	-	-	-	-
16-Jun-28	7.22	-	-	-	-	-
15-Dec-28	7.30	-	-	-	-	-
15-Jun-29	7.38	-	-	-	-	-
21-Dec-29	7.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.83	-	-	-	-	-
18-Jul-25	6.84	-	-	-	-	-
15-Aug-25	6.85	-	-	-	-	-
19-Sep-25	6.86	-	-	-	-	-
19-Dec-25	6.89	-	-	-	-	-
20-Mar-26	6.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.82	-	-	-	-	-

	Previous Close	17.92		20/05/25
	TECNICAS REUNIDAS Close	17.87		20/05/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.90	-	-	-	-	-
18-Jul-25	17.93	-	-	-	-	-
15-Aug-25	17.96	-	-	-	-	-
19-Sep-25	17.99	-	-	-	-	-
19-Dec-25	18.07	-	-	-	-	-
20-Mar-26	18.06	-	-	-	-	-
19-Jun-26	18.14	-	-	-	-	-
18-Sep-26	18.09	-	-	-	-	-
18-Dec-26	18.17	-	-	-	-	-
19-Mar-27	18.07	-	-	-	-	-
18-Jun-27	18.16	-	-	-	-	-
17-Sep-27	18.06	-	-	-	-	-
17-Dec-27	18.15	-	-	-	-	-
16-Jun-28	18.15	-	-	-	-	-
15-Dec-28	18.15	-	-	-	-	-
15-Jun-29	18.17	-	-	-	-	-
21-Dec-29	18.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.90	-	-	-	-	-
18-Jul-25	17.93	-	-	-	-	-
15-Aug-25	17.96	-	-	-	-	-
19-Sep-25	17.99	-	-	-	-	-
19-Dec-25	18.07	-	-	-	-	-
20-Mar-26	18.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.87	-	-	-	-	-

	Previous Close	4.50		20/05/25
	TELEFONICA Close	4.55		20/05/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	4.55	-	-	-	-	-
30-May-25	4.55	-	-	-	-	-
06-Jun-25	4.55	-	-	-	-	-
13-Jun-25	4.56	-	-	-	-	-
20-Jun-25	4.41	-	-	-	-	1,516
18-Jul-25	4.42	-	-	-	-	-
15-Aug-25	4.42	-	-	-	-	-
19-Sep-25	4.43	-	-	-	-	-
19-Dec-25	4.30	-	-	-	-	30,000
20-Mar-26	4.32	-	-	-	-	-
19-Jun-26	4.20	-	-	-	-	-
18-Sep-26	4.22	-	-	-	-	-
18-Dec-26	4.10	-	-	-	-	-
19-Mar-27	4.12	-	-	-	-	-
18-Jun-27	4.01	-	-	-	-	-
17-Sep-27	4.03	-	-	-	-	-
17-Dec-27	3.93	-	-	-	-	-
16-Jun-28	3.84	-	-	-	-	-
15-Dec-28	3.76	-	-	-	-	-
15-Jun-29	3.68	-	-	-	-	-
21-Dec-29	3.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	4.41	-	-	-	-	-
18-Jul-25	4.42	-	-	-	-	-
15-Aug-25	4.42	-	-	-	-	-
19-Sep-25	4.43	-	-	-	-	-
19-Dec-25	4.30	-	-	-	-	-
20-Mar-26	4.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.55	-	-	-	-	-

	Previous Close	1.89		20/05/25
	UNICAJA Close	1.92		20/05/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.93	-	-	-	-	-
18-Jul-25	1.93	-	-	-	-	-
15-Aug-25	1.93	-	-	-	-	-
19-Sep-25	1.93	-	-	-	-	-
19-Dec-25	1.89	-	-	-	-	-
20-Mar-26	1.89	-	-	-	-	-
19-Jun-26	1.83	-	-	-	-	-
18-Sep-26	1.84	-	-	-	-	-
18-Dec-26	1.78	-	-	-	-	-
19-Mar-27	1.79	-	-	-	-	-
18-Jun-27	1.73	-	-	-	-	-
17-Sep-27	1.73	-	-	-	-	-
17-Dec-27	1.68	-	-	-	-	-
16-Jun-28	1.63	-	-	-	-	-
15-Dec-28	1.64	-	-	-	-	-
15-Jun-29	1.53	-	-	-	-	-
21-Dec-29	1.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.93	-	-	-	-	-
18-Jul-25	1.93	-	-	-	-	-
15-Aug-25	1.93	-	-	-	-	-
19-Sep-25	1.93	-	-	-	-	-
19-Dec-25	1.89	-	-	-	-	-
20-Mar-26	1.89	-	-	-	-	-

	Previous Close	97.80		20/05/25
	VIDRALA Close	99.20		20/05/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	99.38	-	-	-	-	-
18-Jul-25	99.12	-	-	-	-	-
15-Aug-25	99.26	-	-	-	-	-
19-Sep-25	99.44	-	-	-	-	-
19-Dec-25	99.88	-	-	-	-	-
20-Mar-26	99.20	-	-	-	-	-
19-Jun-26	99.59	-	-	-	-	-
18-Sep-26	99.59	-	-	-	-	-
18-Dec-26	100.01	-	-	-	-	-
19-Mar-27	99.27	-	-	-	-	-
18-Jun-27	99.73	-	-	-	-	-
17-Sep-27	99.77	-	-	-	-	-
17-Dec-27	100.27	-	-	-	-	-
16-Jun-28	100.11	-	-	-	-	-
15-Dec-28	100.76	-	-	-	-	-
15-Jun-29	100.70	-	-	-	-	-
21-Dec-29	101.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	99.38	-	-	-	-	-
18-Jul-25	99.12	-	-	-	-	-
15-Aug-25	99.26	-	-	-	-	-
19-Sep-25	99.44	-	-	-	-	-
19-Dec-25	99.88	-	-	-	-	-
20-Mar-26	99.20	-	-	-	-	-

	Previous Close	63.50		20/05/25
	VISCOFAN Close	63.70		20/05/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	63.82	-	-	-	-	-
18-Jul-25	63.92	-	-	-	-	-
15-Aug-25	64.02	-	-	-	-	-
19-Sep-25	64.13	-	-	-	-	-
19-Dec-25	62.80	-	-	-	-	-
20-Mar-26	63.06	-	-	-	-	-
19-Jun-26	62.63	-	-	-	-	-
18-Sep-26	62.89	-	-	-	-	-
18-Dec-26	63.16	-	-	-	-	-
19-Mar-27	61.70	-	-	-	-	-
18-Jun-27	61.27	-	-	-	-	-
17-Sep-27	61.57	-	-	-	-	-
17-Dec-27	61.89	-	-	-	-	-
16-Jun-28	59.97	-	-	-	-	-
15-Dec-28	60.64	-	-	-	-	-
15-Jun-29	58.77	-	-	-	-	-
21-Dec-29	57.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	63.82	-	-	-	-	-
18-Jul-25	63.92	-	-	-	-	-
15-Aug-25	64.02	-	-	-	-	-
19-Sep-25	64.13	-	-	-	-	-
19-Dec-25	62.80	-	-	-	-	-
20-Mar-26	63.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.70	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		20/05/25
	BBVA DIV Close	0.410		20/05/25

FUTURES BBVA DIV

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

	Previous Close	-		20/05/25
	BBVA DIV25 Close	-		20/05/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		20/05/25
	CAIXABANK DIV Close	0.286		20/05/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		20/05/25
	CAIXABANK DIV25 Close	-		20/05/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		20/05/25
	GAS NATURAL DIV Close	0.600		20/05/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		20/05/25
	GAS NATURAL DIV25 Close	-		20/05/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		20/05/25
	IBERDROLA DIV Close	0.231		20/05/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		20/05/25
	IBERDROLA DIV25 Close	-		20/05/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		20/05/25
	INDITEX DIV Close	0.840		20/05/25

FUTURES INDITEX DIV

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

	Previous Close	-		20/05/25
	INDITEX DIV25 Close	-		20/05/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		20/05/25
	REPSOL DIV Close	0.475		20/05/25

FUTURES REPSOL DIV

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

	Previous Close	-		20/05/25
	REPSOL DIV25 Close	-		20/05/25

FUTURES REPSOL DIV25

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

	Previous Close	0.110		20/05/25
	SANTANDER DIV Close	0.110		20/05/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1100	-	-	-	-	17,075
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2680	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		20/05/25
	SANTANDER DIV25 Close	-		20/05/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1100	-	-	-	-	4,067
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2680	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		20/05/25
	TELEFONICA DIV Close	-		20/05/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		20/05/25
	TELEFONICA DIV25 Close	-		20/05/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		20/05/25
	MINI IBEX-35 Close	-		20/05/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 12,550	1,773.00	1,749.00	1,749.00	1,729.00	27.53	1.00	2	-
May-25 w4 12,700	1,623.00	-	-	-	26.58	1.00	-	2
May-25 w4 12,750	1,573.00	-	-	-	26.27	1.00	-	1
May-25 w4 12,800	1,523.00	-	-	-	25.95	1.00	-	3
May-25 w4 13,300	1,023.00	-	-	-	22.79	1.00	-	2
May-25 w4 13,350	973.00	949.00	949.00	949.00	22.47	1.00	1	6
May-25 w4 13,500	823.00	-	-	-	21.52	1.00	-	1
May-25 w4 13,650	673.00	-	-	-	20.57	0.99	-	1
May-25 w4 13,800	525.00	-	-	-	19.62	0.98	-	4
May-25 w4 13,850	476.00	-	-	-	19.30	0.97	-	1
May-25 w4 13,975	356.00	-	-	-	18.51	0.93	-	1
May-25 w4 14,000	332.00	320.00	320.00	320.00	18.35	0.91	1	4
May-25 w4 14,025	309.00	-	-	-	18.20	0.90	-	16
May-25 w4 14,050	287.00	-	-	-	18.04	0.88	-	2
May-25 w4 14,150	202.00	170.00	170.00	164.00	17.41	0.78	2	1
May-25 w4 14,200	163.00	-	-	-	17.09	0.71	-	1
May-25 w4 14,225	146.00	-	-	-	16.93	0.67	-	2
May-25 w4 14,250	129.00	-	-	-	16.77	0.63	-	7
May-25 w4 14,300	98.00	-	-	-	16.46	0.55	-	1
May-25 w4 14,325	84.00	85.00	85.00	70.00	16.30	0.50	10	2
May-25 w4 14,350	72.00	-	-	-	16.24	0.45	-	3
May-25 w4 14,375	61.00	55.00	55.00	55.00	16.17	0.41	1	4
May-25 w4 14,400	51.00	45.00	45.00	40.00	16.11	0.36	2	2
May-25 w4 14,500	23.00	19.00	19.00	17.00	15.85	0.20	3	2
May-25 w4 14,600	8.00	12.00	12.00	12.00	15.59	0.09	6	6
May-25 w5 13,100	1,226.00	-	-	-	22.06	0.99	-	7
May-25 w5 13,200	1,127.00	-	-	-	21.44	0.99	-	3
May-25 w5 13,300	1,028.00	-	-	-	20.81	0.98	-	2
May-25 w5 13,600	735.00	-	-	-	18.95	0.95	-	1
May-25 w5 13,950	412.00	-	-	-	16.78	0.83	-	1
May-25 w5 14,000	369.00	-	-	-	16.47	0.80	-	2
May-25 w5 14,250	183.00	-	-	-	14.91	0.59	-	2
May-25 w5 14,300	152.00	-	-	-	14.60	0.53	-	1
May-25 w5 14,350	125.00	-	-	-	14.39	0.48	-	1
May-25 w5 14,550	51.00	-	-	-	13.93	0.26	-	18
May-25 w5 14,650	29.00	22.00	22.00	22.00	13.70	0.17	1	1
May-25 w5 14,700	21.00	19.00	19.00	19.00	13.59	0.13	1	1
May-25 w5 14,750	15.00	15.00	15.00	15.00	13.47	0.10	5	5
Jun-25 w1 12,850	1,484.00	-	-	-	23.28	0.98	-	2
Jun-25 w1 14,300	195.00	-	-	-	14.44	0.53	-	1
Jun-25 w1 14,400	144.00	-	-	-	14.10	0.44	-	1
Jun-25 w1 14,500	102.00	-	-	-	13.88	0.35	-	1
Jun-25 w1 14,550	85.00	82.00	82.00	82.00	13.77	0.31	1	1
Jun-25 w1 14,600	70.00	66.00	66.00	66.00	13.66	0.27	1	1
Jun-25 w1 14,850	21.00	24.00	24.00	24.00	13.12	0.11	1	1
Jun-25 7,400	6,910.00	-	-	-	51.78	1.00	-	13
Jun-25 7,600	6,711.00	-	-	-	50.70	1.00	-	2
Jun-25 7,700	6,611.00	-	-	-	50.15	1.00	-	25
Jun-25 7,800	6,511.00	-	-	-	49.61	1.00	-	11
Jun-25 7,900	6,411.00	-	-	-	49.07	1.00	-	1
Jun-25 8,000	6,311.00	-	-	-	48.53	1.00	-	3
Jun-25 9,000	5,313.00	-	-	-	43.10	1.00	-	3
Jun-25 9,400	4,914.00	-	-	-	40.93	1.00	-	1
Jun-25 10,200	4,116.00	-	-	-	36.60	1.00	-	1
Jun-25 10,600	3,717.00	-	-	-	34.43	1.00	-	1
Jun-25 10,900	3,417.00	-	-	-	32.80	1.00	-	1
Jun-25 11,000	3,318.00	-	-	-	32.26	1.00	-	12
Jun-25 11,100	3,218.00	-	-	-	31.72	1.00	-	1
Jun-25 11,200	3,118.00	-	-	-	31.17	1.00	-	11
Jun-25 11,300	3,019.00	3,011.00	3,011.00	3,011.00	30.63	0.99	1	4
Jun-25 11,400	2,919.00	-	-	-	30.09	0.99	-	6
Jun-25 11,500	2,820.00	-	-	-	29.55	0.99	-	39
Jun-25 11,600	2,720.00	-	-	-	29.01	0.99	-	1
Jun-25 11,700	2,621.00	-	-	-	28.46	0.99	-	7
Jun-25 11,800	2,521.00	-	-	-	27.92	0.99	-	5
Jun-25 11,900	2,422.00	-	-	-	27.38	0.99	-	4
Jun-25 12,000	2,323.00	-	-	-	26.84	0.99	-	16
Jun-25 12,100	2,224.00	-	-	-	26.29	0.99	-	5
Jun-25 12,200	2,125.00	-	-	-	25.75	0.98	-	11
Jun-25 12,300	2,026.00	-	-	-	25.21	0.98	-	7
Jun-25 12,350	1,977.00	-	-	-	24.94	0.98	-	2
Jun-25 12,400	1,928.00	-	-	-	24.67	0.98	-	14
Jun-25 12,500	1,829.00	-	-	-	24.12	0.97	-	16
Jun-25 12,600	1,731.00	-	-	-	23.58	0.97	-	8
Jun-25 12,650	1,682.00	-	-	-	23.31	0.97	-	1
Jun-25 12,700	1,634.00	-	-	-	23.04	0.96	-	74
Jun-25 12,750	1,585.00	-	-	-	22.77	0.96	-	100
Jun-25 12,800	1,536.00	-	-	-	22.50	0.96	-	12
Jun-25 12,850	1,488.00	-	-	-	22.23	0.95	-	6
Jun-25 12,900	1,439.00	-	-	-	21.96	0.95	-	13
Jun-25 12,950	1,391.00	-	-	-	21.68	0.95	-	1
Jun-25 13,000	1,343.00	-	-	-	21.41	0.94	-	51
Jun-25 13,050	1,295.00	-	-	-	21.14	0.94	-	3
Jun-25 13,100	1,248.00	-	-	-	20.87	0.93	-	7
Jun-25 13,200	1,153.00	1,026.00	1,026.00	1,026.00	20.33	0.92	5	5
Jun-25 13,250	1,106.00	-	-	-	20.06	0.91	-	9
Jun-25 13,300	1,059.00	-	-	-	19.79	0.90	-	74
Jun-25 13,350	1,013.00	-	-	-	19.52	0.89	-	5
Jun-25 13,400	967.00	-	-	-	19.24	0.88	-	66
Jun-25 13,500	876.00	880.00	880.00	860.00	18.70	0.86	2	60
Jun-25 13,550	831.00	-	-	-	18.43	0.85	-	4
Jun-25 13,600	787.00	-	-	-	18.16	0.84	-	82
Jun-25 13,650	743.00	-	-	-	17.89	0.83	-	102
Jun-25 13,700	700.00	-	-	-	17.62	0.81	-	32
Jun-25 13,750	657.00	-	-	-	17.35	0.79	-	2
Jun-25 13,800	616.00	605.00	605.00	580.00	17.08	0.78	3	25
Jun-25 13,850	574.00	-	-	-	16.80	0.76	-	5
Jun-25 13,900	534.00	-	-	-	16.53	0.74	-	11
Jun-25 13,950	495.00	449.00	449.00	449.00	16.26	0.72	11	12
Jun-25 14,000	456.00	440.00	440.00	425.00	15.99	0.69	5	57
Jun-25 14,050	419.00	-	-	-	15.72	0.67	-	7
Jun-25 14,100	383.00	380.00	380.00	360.00	15.45	0.64	4	18
Jun-25 14,150	348.00	260.00	260.00	240.00	15.18	0.61	2	7
Jun-25 14,200	315.00	300.00	300.00	250.00	14.91	0.59	2	11
Jun-25 14,250	282.00	-	-	-	14.64	0.55	-	1
Jun-25 14,300	252.00	250.00	255.00	234.00	14.36	0.52	16	13
Jun-25 14,350	224.00	213.00	213.00	213.00	14.18	0.49	1	1
Jun-25 14,400	200.00	187.00	187.00	180.00	14.07	0.46	5	11
Jun-25 14,500	155.00	145.00	150.00	125.00	13.85	0.39	20	21
Jun-25 14,550	136.00	125.00	125.00	125.00	13.74	0.36	7	8
Jun-25 14,600	118.00	116.00	116.00	115.00	13.63	0.32	7	12
Jun-25 14,650	102.00	-	-	-	13.52	0.29	-	3
Jun-25 14,700	87.00	-	-	-	13.41	0.26	-	2
Jun-25 14,800	62.00	60.00	60.00	60.00	13.19	0.20	1	3
Jun-25 14,900	43.00	-	-	-	12.96	0.15	-	10
Jun-25 15,000	29.00	30.00	30.00	30.00	12.74	0.11	4	4
Jun-25 15,100	18.00	22.00	22.00	22.00	12.52	0.08	10	10
Jul-25 12,950	1,355.00	-	-	-	20.83	0.87	-	1
Jul-25 13,000	1,310.00	-	-	-	20.59	0.87	-	16
Jul-25 13,200	1,131.00	-	-	-	19.65	0.84	-	3
Jul-25 13,300	1,044.00	-	-	-	19.17	0.82	-	1
Jul-25 13,500	874.00	-	-	-	18.23	0.77	-	6
Jul-25 13,700	712.00	-	-	-	17.28	0.72	-	2
Jul-25 13,750	673.00	-	-	-	17.04	0.70	-	6
Jul-25 13,800	635.00	-	-	-	16.81	0.69	-	5
Jul-25 13,850	597.00	589.00	589.00	589.00	16.57	0.67	1	-
Jul-25 13,900	560.00	-	-	-	16.33	0.65	-	1
Jul-25 13,950	524.00	-	-	-	16.10	0.63	-	1
Jul-25 14,000	489.00	469.00	469.00	410.00	15.86	0.61	12	31
Jul-25 14,100	422.00	-	-	-	15.39	0.57	-	11
Jul-25 14,200	359.00	330.00	330.00	330.00	14.92	0.53	10	30
Jul-25 14,250	330.00	-	-	-	14.71	0.50	-	1
Jul-25 14,500	211.00	-	-	-	14.13	0.38	-	10
Jul-25 14,600	173.00	-	-	-	13.90	0.34	-	1
Jul-25 14,650	155.00	150.00	150.00	150.00	13.78	0.31	1	1
Jul-25 14,700	139.00	100.00	100.00	100.00	13.66	0.29	1	1
Jul-25 14,800	109.00	77.00	77.00	77.00	13.43	0.24	1	1
Aug-25 14,000	579.00	570.00	570.00	525.00	16.01	0.60	4	4
Aug-25 15,000	127.00	120.00	120.00	105.00	13.72	0.23	20	20
Sep-25 7,000	7,220.00	-	-	-	43.57	0.99	-	1
Sep-25 8,000	6,230.00	-	-	-	39.63	0.99	-	7
Sep-25 9,000	5,243.00	-	-	-	35.68	0.98	-	1
Sep-25 9,300	4,947.00	-	-	-	34.49	0.98	-	1
Sep-25 9,400	4,849.00	-	-	-	34.10	0.98	-	2
Sep-25 9,600	4,653.00	-	-	-	33.31	0.98	-	1
Sep-25 10,000	4,261.00	-	-	-	31.73	0.97	-	1
Sep-25 10,400	3,871.00	3,865.00	3,865.00	3,865.00	30.15	0.96	1	-
Sep-25 10,500	3,774.00	-	-	-	29.75	0.96	-	1
Sep-25 10,800	3,484.00	3,481.00	3,481.00	3,471.00	28.57	0.95	3	2
Sep-25 11,000	3,291.00	-	-	-	27.78	0.95	-	4
Sep-25 11,100	3,195.00	-	-	-	27.38	0.94	-	1
Sep-25 11,300	3,004.00	-	-	-	26.60	0.94	-	32
Sep-25 11,400	2,908.00	2,894.00	2,894.00	2,894.00	26.20	0.93	1	1
Sep-25 11,500	2,813.00	2,799.00	2,799.00	2,799.00	25.81	0.93	2	2
Sep-25 11,600	2,719.00	2,703.00	2,703.00	2,703.00	25.41	0.92	1	1
Sep-25 11,700	2,624.00	2,608.00	2,608.00	2,608.00	25.02	0.92	1	-
Sep-25 11,800	2,530.00	-	-	-	24.62	0.91	-	3
Sep-25 11,900	2,437.00	2,421.00	2,421.00	2,421.00	24.23	0.91	1	1
Sep-25 12,000	2,343.00	2,321.00	2,321.00	2,321.00	23.83	0.90	2	26
Sep-25 12,200	2,159.00	-	-	-	23.04	0.89	-	4
Sep-25 12,300	2,067.00	-	-	-	22.65	0.88	-	1
Sep-25 12,400	1,976.00	-	-	-	22.25	0.87	-	2
Sep-25 12,500	1,886.00	-	-	-	21.86	0.86	-	5
Sep-25 12,600	1,796.00	-	-	-	21.46	0.85	-	5
Sep-25 12,700	1,707.00	-	-	-	21.07	0.84	-	1
Sep-25 12,800	1,619.00	-	-	-	20.67	0.83	-	4
Sep-25 12,900	1,532.00	-	-	-	20.28	0.81	-	2
Sep-25 13,000	1,445.00	-	-	-	19.88	0.80	-	17
Sep-25 13,100	1,360.00	-	-	-	19.49	0.79	-	1
Sep-25 13,200	1,276.00	-	-	-	19.09	0.77	-	2
Sep-25 13,400	1,112.00	-	-	-	18.30	0.73	-	4
Sep-25 13,500	1,033.00	986.00	986.00	986.00	17.91	0.71	1	8
Sep-25 13,600	955.00	-	-	-	17.51	0.69	-	11
Sep-25 13,700	879.00	-	-	-	17.12	0.67	-	6
Sep-25 13,800	804.00	-	-	-	16.72	0.65	-	8
Sep-25 13,900	732.00	-	-	-	16.33	0.62	-	2
Sep-25 14,000	662.00	-	-	-	15.93	0.59	-	15
Sep-25 14,100	596.00	600.00	600.00	600.00	15.54	0.57	1	4
Sep-25 14,200	531.00	510.00	510.00	510.00	15.14	0.54	20	35
Sep-25 14,300	472.00	-	-	-	14.83	0.50	-	1
Sep-25 14,400	422.00	420.00	420.00	420.00	14.67	0.47	1	20
Sep-25 14,500	375.00	-	-	-	14.52	0.44	-	1
Sep-25 14,600	331.00	320.00	320.00	320.00	14.37	0.40	3	6
Sep-25 14,700	290.00	-	-	-	14.21	0.37	-	6
Sep-25 14,800	253.00	-	-	-	14.06	0.34	-	21
Sep-25 14,900	219.00	-	-	-	13.90	0.31	-	2
Sep-25 15,000	188.00	175.00	175.00	175.00	13.75	0.28	2	2
Sep-25 15,200	135.00	-	-	-	13.44	0.22	-	10
Sep-25 15,300	113.00	110.00	110.00	110.00	13.29	0.19	10	10
Sep-25 15,400	94.00	-	-	-	13.13	0.17	-	6
Sep-25 15,500	77.00	70.00	70.00	70.00	12.98	0.14	3	3
Dec-25 6,600	7,517.00	-	-	-	38.91	0.99	-	3
Dec-25 7,300	6,829.00	-	-	-	36.75	0.98	-	39
Dec-25 7,400	6,731.00	-	-	-	36.44	0.98	-	35
Dec-25 7,500	6,633.00	-	-	-	36.13	0.98	-	36
Dec-25 7,600	6,535.00	-	-	-	35.82	0.98	-	31
Dec-25 8,400	5,753.00	-	-	-	33.34	0.97	-	1
Dec-25 8,600	5,559.00	-	-	-	32.72	0.97	-	5,000
Dec-25 9,000	5,170.00	-	-	-	31.48	0.97	-	400
Dec-25 9,400	4,784.00	-	-	-	30.24	0.96	-	1
Dec-25 9,500	4,688.00	-	-	-	29.93	0.96	-	20
Dec-25 9,600	4,592.00	-	-	-	29.62	0.96	-	20
Dec-25 9,800	4,400.00	-	-	-	29.00	0.95	-	1
Dec-25 10,000	4,209.00	-	-	-	28.38	0.95	-	1
Dec-25 10,100	4,114.00	-	-	-	28.07	0.94	-	1
Dec-25 10,200	4,019.00	-	-	-	27.76	0.94	-	2
Dec-25 10,400	3,830.00	-	-	-	27.14	0.93	-	1
Dec-25 10,600	3,641.00	-	-	-	26.52	0.93	-	18,000
Dec-25 10,800	3,454.00	-	-	-	25.90	0.92	-	32
Dec-25 11,000	3,268.00	-	-	-	25.28	0.91	-	10,003
Dec-25 11,100	3,175.00	-	-	-	24.97	0.91	-	1,500
Dec-25 11,200	3,083.00	-	-	-	24.66	0.90	-	1,000
Dec-25 11,300	2,991.00	-	-	-	24.35	0.90	-	6,001
Dec-25 11,400	2,900.00	-	-	-	24.04	0.89	-	15,002
Dec-25 11,500	2,809.00	-	-	-	23.73	0.88	-	1,506
Dec-25 11,600	2,718.00	-	-	-	23.42	0.88	-	11,001
Dec-25 11,700	2,628.00	2,595.00	2,595.00	2,595.00	23.11	0.87	2	3
Dec-25 11,800	2,539.00	-	-	-	22.80	0.86	-	3,001
Dec-25 11,900	2,449.00	-	-	-	22.49	0.86	-	5,022
Dec-25 12,000	2,361.00	-	-	-	22.18	0.85	-	23
Dec-25 12,200	2,186.00	2,145.00	2,145.00	2,145.00	21.56	0.83	2	-
Dec-25 12,300	2,099.00	2,070.00	2,070.00	2,057.00	21.25	0.82	4	5
Dec-25 12,400	2,013.00	2,000.00	2,000.00	1,970.00	20.94	0.81	3	12
Dec-25 12,500	1,928.00	1,884.00	1,884.00	1,884.00	20.63	0.80	2	-
Dec-25 12,600	1,844.00	-	-	-	20.32	0.79	-	1
Dec-25 12,800	1,678.00	-	-	-	19.70	0.77	-	3
Dec-25 12,900	1,596.00	-	-	-	19.39	0.75	-	9
Dec-25 13,000	1,516.00	-	-	-	19.08	0.74	-	22
Dec-25 13,100	1,436.00	-	-	-	18.77	0.73	-	4
Dec-25 13,200	1,358.00	-	-	-	18.46	0.71	-	2
Dec-25 13,300	1,281.00	-	-	-	18.15	0.70	-	21
Dec-25 13,400	1,206.00	-	-	-	17.84	0.68	-	8
Dec-25 13,500	1,131.00	-	-	-	17.53	0.66	-	10
Dec-25 13,600	1,059.00	-	-	-	17.22	0.64	-	9
Dec-25 13,700	988.00	-	-	-	16.91	0.63	-	1
Dec-25 13,800	918.00	-	-	-	16.60	0.61	-	1
Dec-25 13,900	851.00	-	-	-	16.29	0.58	-	1
Dec-25 14,000	785.00	-	-	-	15.98	0.56	-	9
Dec-25 14,100	722.00	-	-	-	15.67	0.54	-	4
Dec-25 14,200	661.00	640.00	640.00	640.00	15.37	0.52	20	4
Dec-25 14,300	608.00	-	-	-	15.22	0.49	-	1
Dec-25 14,400	558.00	-	-	-	15.08	0.47	-	3
Dec-25 14,500	511.00	-	-	-	14.94	0.44	-	3
Dec-25 14,600	466.00	-	-	-	14.79	0.42	-	20
Dec-25 14,700	424.00	-	-	-	14.65	0.40	-	4
Dec-25 14,800	384.00	378.00	378.00	378.00	14.51	0.37	1	45
Dec-25 14,900	346.00	285.00	285.00	285.00	14.36	0.35	1	3
Dec-25 15,000	310.00	-	-	-	14.22	0.32	-	3
Dec-25 15,100	278.00	-	-	-	14.08	0.30	-	2
Dec-25 15,200	247.00	223.00	230.00	223.00	13.93	0.28	3	6
Dec-25 15,400	193.00	-	-	-	13.65	0.23	-	1
Dec-25 15,500	169.00	-	-	-	13.50	0.21	-	1
Dec-25 15,600	147.00	-	-	-	13.36	0.19	-	1
Dec-25 15,700	128.00	125.00	125.00	125.00	13.22	0.17	20	20
Mar-26 9,000	5,164.00	-	-	-	29.28	0.95	-	5
Mar-26 10,100	4,128.00	-	-	-	26.31	0.92	-	1
Mar-26 10,500	3,758.00	-	-	-	25.22	0.91	-	1
Mar-26 10,700	3,575.00	-	-	-	24.68	0.90	-	1
Mar-26 12,400	2,088.00	2,080.00	2,080.00	2,080.00	20.09	0.78	1	-
Mar-26 12,800	1,764.00	-	-	-	19.01	0.74	-	1
Mar-26 12,900	1,685.00	-	-	-	18.74	0.73	-	1
Mar-26 13,000	1,607.00	-	-	-	18.47	0.71	-	2
Mar-26 13,600	1,165.00	-	-	-	16.85	0.63	-	2
Mar-26 13,700	1,096.00	-	-	-	16.58	0.61	-	1
Mar-26 14,000	898.00	-	-	-	15.77	0.56	-	1
Mar-26 14,300	723.00	-	-	-	15.11	0.50	-	1
Mar-26 14,400	672.00	-	-	-	14.97	0.48	-	1
Mar-26 14,500	623.00	-	-	-	14.83	0.46	-	1
Mar-26 14,700	533.00	-	-	-	14.56	0.42	-	21
Mar-26 14,800	491.00	-	-	-	14.43	0.39	-	2
Mar-26 15,600	226.00	229.00	229.00	229.00	13.34	0.23	20	20
Jun-26 11,400	2,871.00	-	-	-	22.35	0.83	-	32
Jun-26 14,900	486.00	-	-	-	14.38	0.36	-	2
Sep-26 12,200	2,224.00	-	-	-	20.02	0.74	-	32
Dec-26 8,300	5,546.00	-	-	-	28.48	0.92	-	655
Dec-26 8,600	5,274.00	-	-	-	27.83	0.91	-	1,250
Dec-26 10,500	3,609.00	-	-	-	23.73	0.84	-	30
Dec-26 12,200	2,246.00	-	-	-	20.05	0.72	-	32
Dec-26 14,100	990.00	960.00	960.00	960.00	16.09	0.49	1	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 12,450	-	-	-	-	28.17	-	-	2
May-25 w4 12,600	-	-	-	-	27.22	-	-	1
May-25 w4 12,650	-	-	-	-	26.90	-	-	1
May-25 w4 12,900	-	-	-	-	25.32	-	-	1
May-25 w4 13,000	-	-	-	-	24.68	-	-	1
May-25 w4 13,150	-	-	-	-	23.74	-	-	2
May-25 w4 13,200	-	-	-	-	23.42	-	-	3
May-25 w4 13,250	-	-	-	-	23.10	-	-	3
May-25 w4 13,300	-	-	-	-	22.79	-	-	2
May-25 w4 13,325	-	-	-	-	22.63	-	-	4
May-25 w4 13,350	-	-	-	-	22.47	-	-	1
May-25 w4 13,400	-	-	-	-	22.15	-	-	2
May-25 w4 13,450	-	-	-	-	21.84	-	-	1
May-25 w4 13,475	-	-	-	-	21.68	-	-	3
May-25 w4 13,500	-	-	-	-	21.52	-	-	4
May-25 w4 13,550	-	-	-	-	21.20	-	-	9
May-25 w4 13,600	-	-	-	-	20.89	-	-	24
May-25 w4 13,625	-	-	-	-	20.73	-	-	1
May-25 w4 13,650	-	-	-	-	20.57	-0.01	-	10
May-25 w4 13,675	1.00	-	-	-	20.41	-0.01	-	1
May-25 w4 13,700	1.00	-	-	-	20.25	-0.01	-	6
May-25 w4 13,725	1.00	-	-	-	20.10	-0.01	-	5
May-25 w4 13,750	1.00	-	-	-	19.94	-0.01	-	7
May-25 w4 13,775	1.00	-	-	-	19.78	-0.02	-	6
May-25 w4 13,800	2.00	-	-	-	19.62	-0.02	-	4
May-25 w4 13,850	3.00	-	-	-	19.30	-0.03	-	14
May-25 w4 13,950	6.00	-	-	-	18.67	-0.06	-	4
May-25 w4 13,975	8.00	-	-	-	18.51	-0.07	-	5
May-25 w4 14,000	9.00	-	-	-	18.35	-0.09	-	11
May-25 w4 14,025	12.00	17.00	25.00	17.00	18.20	-0.10	6	4
May-25 w4 14,050	14.00	-	-	-	18.04	-0.12	-	4
May-25 w4 14,075	17.00	-	-	-	17.88	-0.14	-	1
May-25 w4 14,100	20.00	-	-	-	17.72	-0.16	-	1
May-25 w4 14,200	40.00	45.00	45.00	40.00	17.09	-0.29	2	1
May-25 w4 14,250	56.00	68.00	75.00	68.00	16.77	-0.37	2	2
May-25 w4 14,275	65.00	65.00	115.00	65.00	16.61	-0.41	5	5
May-25 w4 14,300	75.00	81.00	95.00	81.00	16.46	-0.45	2	2
May-25 w4 14,325	86.00	102.00	102.00	101.00	16.30	-0.50	7	7
May-25 w5 12,800	-	-	-	-	23.92	-	-	1
May-25 w5 13,100	1.00	-	-	-	22.06	-0.01	-	1
May-25 w5 13,250	2.00	-	-	-	21.12	-0.01	-	2
May-25 w5 13,300	3.00	-	-	-	20.81	-0.02	-	2
May-25 w5 13,350	3.00	-	-	-	20.50	-0.02	-	2
May-25 w5 13,400	4.00	-	-	-	20.19	-0.02	-	6
May-25 w5 13,450	5.00	-	-	-	19.88	-0.03	-	12
May-25 w5 13,500	6.00	-	-	-	19.57	-0.03	-	8
May-25 w5 13,550	7.00	-	-	-	19.26	-0.04	-	6
May-25 w5 13,700	14.00	-	-	-	18.33	-0.07	-	6
May-25 w5 13,750	17.00	-	-	-	18.02	-0.08	-	1
May-25 w5 13,800	20.00	26.00	26.00	26.00	17.71	-0.10	1	3
May-25 w5 13,950	36.00	-	-	-	16.78	-0.17	-	1
May-25 w5 14,000	44.00	-	-	-	16.47	-0.20	-	1
May-25 w5 14,050	52.00	-	-	-	16.15	-0.23	-	3
May-25 w5 14,100	63.00	86.00	86.00	86.00	15.84	-0.27	1	1
May-25 w5 14,200	90.00	85.00	85.00	85.00	15.22	-0.36	1	1
Jun-25 w1 13,100	7.00	-	-	-	21.76	-0.03	-	5
Jun-25 w1 13,250	10.00	-	-	-	20.84	-0.04	-	2
Jun-25 w1 13,350	14.00	-	-	-	20.23	-0.05	-	2
Jun-25 w1 13,400	16.00	-	-	-	19.93	-0.06	-	1
Jun-25 w1 13,450	18.00	25.00	25.00	25.00	19.62	-0.07	1	6
Jun-25 w1 13,500	20.00	25.00	25.00	25.00	19.32	-0.07	1	2
Jun-25 w1 13,600	26.00	-	-	-	18.71	-0.10	-	1
Jun-25 w1 13,650	30.00	-	-	-	18.41	-0.11	-	2
Jun-25 w1 13,800	45.00	56.00	56.00	56.00	17.49	-0.16	6	7
Jun-25 w1 13,900	59.00	-	-	-	16.88	-0.20	-	2
Jun-25 w1 13,950	67.00	75.00	75.00	75.00	16.58	-0.22	5	5
Jun-25 w1 14,050	87.00	88.00	88.00	88.00	15.97	-0.28	1	1
Jun-25 w1 14,100	99.00	101.00	101.00	101.00	15.66	-0.31	1	1
Jun-25 6,600	-	-	-	-	55.85	-	-	1
Jun-25 7,000	-	-	-	-	53.68	-	-	501
Jun-25 7,700	-	-	-	-	49.88	-	-	3
Jun-25 8,000	-	-	-	-	48.26	-	-	2
Jun-25 8,100	-	-	-	-	47.71	-	-	3
Jun-25 8,400	-	-	-	-	46.09	-	-	1
Jun-25 8,500	-	-	-	-	45.54	-	-	1
Jun-25 9,000	-	-	-	-	42.83	-	-	6
Jun-25 9,100	-	-	-	-	42.29	-	-	32
Jun-25 9,200	-	-	-	-	41.75	-	-	17
Jun-25 9,300	-	-	-	-	41.21	-	-	9
Jun-25 9,400	-	-	-	-	40.66	-	-	15
Jun-25 9,500	-	-	-	-	40.12	-	-	6
Jun-25 9,600	-	-	-	-	39.58	-	-	7
Jun-25 9,700	-	-	-	-	39.04	-	-	3
Jun-25 9,800	-	-	-	-	38.50	-	-	8
Jun-25 9,900	-	-	-	-	37.95	-	-	25
Jun-25 10,000	-	-	-	-	37.41	-	-	525
Jun-25 10,100	-	-	-	-	36.87	-	-	25
Jun-25 10,200	-	-	-	-	36.33	-	-	17
Jun-25 10,300	-	-	-	-	35.78	-	-	16
Jun-25 10,400	-	-	-	-	35.24	-	-	19
Jun-25 10,500	-	-	-	-	34.70	-	-	17
Jun-25 10,600	-	-	-	-	34.16	-	-	22
Jun-25 10,700	1.00	-	-	-	33.62	-	-	11
Jun-25 10,800	1.00	-	-	-	33.07	-	-	12
Jun-25 10,900	1.00	-	-	-	32.53	-	-	20
Jun-25 11,000	1.00	-	-	-	31.99	-	-	50
Jun-25 11,100	1.00	-	-	-	31.45	-	-	7
Jun-25 11,200	1.00	-	-	-	30.90	-	-	14
Jun-25 11,300	1.00	-	-	-	30.36	-	-	12
Jun-25 11,400	2.00	-	-	-	29.82	-	-	5
Jun-25 11,500	2.00	-	-	-	29.28	-	-	71
Jun-25 11,600	2.00	-	-	-	28.74	-0.01	-	10
Jun-25 11,650	2.00	-	-	-	28.46	-0.01	-	3
Jun-25 11,700	3.00	-	-	-	28.19	-0.01	-	254
Jun-25 11,750	3.00	-	-	-	27.92	-0.01	-	70
Jun-25 11,800	3.00	-	-	-	27.65	-0.01	-	2,004
Jun-25 11,900	3.00	-	-	-	27.11	-0.01	-	281
Jun-25 12,000	4.00	-	-	-	26.57	-0.01	-	26
Jun-25 12,050	4.00	-	-	-	26.29	-0.01	-	1
Jun-25 12,100	5.00	-	-	-	26.02	-0.01	-	102
Jun-25 12,150	5.00	-	-	-	25.75	-0.01	-	2
Jun-25 12,200	6.00	4.00	4.00	4.00	25.48	-0.01	1	62
Jun-25 12,300	7.00	-	-	-	24.94	-0.02	-	5
Jun-25 12,350	7.00	-	-	-	24.67	-0.02	-	1
Jun-25 12,400	8.00	-	-	-	24.40	-0.02	-	6
Jun-25 12,500	9.00	-	-	-	23.85	-0.02	-	29
Jun-25 12,550	10.00	9.00	9.00	9.00	23.58	-0.03	1	6
Jun-25 12,600	11.00	-	-	-	23.31	-0.03	-	16
Jun-25 12,650	12.00	-	-	-	23.04	-0.03	-	3
Jun-25 12,700	13.00	-	-	-	22.77	-0.03	-	6
Jun-25 12,750	14.00	18.00	18.00	18.00	22.50	-0.04	2	6
Jun-25 12,800	15.00	-	-	-	22.23	-0.04	-	24
Jun-25 12,850	17.00	-	-	-	21.96	-0.04	-	10
Jun-25 12,900	18.00	-	-	-	21.69	-0.05	-	202
Jun-25 12,950	20.00	-	-	-	21.41	-0.05	-	18
Jun-25 13,000	21.00	22.00	25.00	22.00	21.14	-0.06	2	174
Jun-25 13,050	23.00	-	-	-	20.87	-0.06	-	2
Jun-25 13,100	26.00	-	-	-	20.60	-0.07	-	28
Jun-25 13,150	28.00	-	-	-	20.33	-0.07	-	1
Jun-25 13,200	30.00	-	-	-	20.06	-0.08	-	6
Jun-25 13,250	33.00	45.00	45.00	45.00	19.79	-0.09	1	2
Jun-25 13,300	36.00	-	-	-	19.52	-0.09	-	29
Jun-25 13,350	40.00	46.00	46.00	46.00	19.25	-0.10	4	11
Jun-25 13,400	44.00	52.00	52.00	52.00	18.97	-0.11	4	12
Jun-25 13,450	48.00	-	-	-	18.70	-0.12	-	3
Jun-25 13,500	52.00	50.00	55.00	49.00	18.43	-0.13	12	75
Jun-25 13,550	57.00	-	-	-	18.16	-0.14	-	11
Jun-25 13,600	63.00	61.00	61.00	61.00	17.89	-0.16	1	16
Jun-25 13,650	69.00	66.00	66.00	65.00	17.62	-0.17	3	4
Jun-25 13,700	75.00	72.00	72.00	72.00	17.35	-0.18	5	18
Jun-25 13,750	82.00	84.00	84.00	84.00	17.08	-0.20	4	6
Jun-25 13,800	90.00	81.00	81.00	81.00	16.81	-0.22	2	5
Jun-25 13,850	99.00	95.00	104.00	95.00	16.53	-0.24	4	7
Jun-25 13,900	108.00	110.00	110.00	110.00	16.26	-0.26	1	3
Jun-25 13,950	119.00	-	-	-	15.99	-0.28	-	3
Jun-25 14,000	130.00	125.00	162.00	125.00	15.72	-0.30	18	342
Jun-25 14,050	143.00	-	-	-	15.45	-0.33	-	2
Jun-25 14,100	156.00	165.00	188.00	165.00	15.18	-0.35	9	13
Jun-25 14,150	171.00	198.00	198.00	198.00	14.91	-0.38	1	1
Jun-25 14,200	187.00	180.00	220.00	180.00	14.64	-0.41	40	8
Jun-25 14,250	205.00	220.00	220.00	220.00	14.37	-0.44	3	3
Jun-25 14,300	224.00	222.00	240.00	222.00	14.09	-0.48	102	102
Jun-25 14,350	247.00	242.00	246.00	236.00	13.91	-0.51	4	3
Jun-25 14,400	272.00	250.00	250.00	250.00	13.80	-0.54	1	1
Jun-25 15,000	702.00	699.00	705.00	699.00	12.47	-0.89	28	28
Jul-25 11,700	15.00	-	-	-	25.73	-0.03	-	1
Jul-25 12,000	21.00	-	-	-	24.31	-0.04	-	7
Jul-25 12,250	28.00	-	-	-	23.13	-0.05	-	1
Jul-25 12,400	34.00	-	-	-	22.42	-0.06	-	2
Jul-25 12,500	38.00	-	-	-	21.95	-0.07	-	1
Jul-25 12,700	47.00	-	-	-	21.00	-0.08	-	1
Jul-25 12,750	50.00	-	-	-	20.76	-0.09	-	1
Jul-25 12,800	53.00	-	-	-	20.53	-0.09	-	3
Jul-25 12,900	60.00	-	-	-	20.05	-0.10	-	6
Jul-25 13,000	67.00	-	-	-	19.58	-0.12	-	58
Jul-25 13,050	72.00	-	-	-	19.35	-0.12	-	1
Jul-25 13,100	76.00	76.00	76.00	76.00	19.11	-0.13	2	15
Jul-25 13,150	81.00	-	-	-	18.87	-0.14	-	2
Jul-25 13,200	86.00	-	-	-	18.64	-0.15	-	1
Jul-25 13,300	97.00	100.00	100.00	100.00	18.16	-0.17	1	6
Jul-25 13,350	103.00	106.00	109.00	105.00	17.93	-0.18	3	3
Jul-25 13,500	124.00	-	-	-	17.22	-0.21	-	5
Jul-25 13,550	132.00	120.00	120.00	120.00	16.98	-0.23	1	1
Jul-25 13,700	159.00	167.00	167.00	167.00	16.27	-0.27	1	4
Jul-25 13,800	181.00	-	-	-	15.80	-0.30	-	6
Jul-25 13,900	205.00	202.00	202.00	202.00	15.32	-0.34	2	1
Jul-25 14,000	233.00	230.00	260.00	230.00	14.85	-0.38	9	5
Jul-25 14,100	265.00	-	-	-	14.38	-0.42	-	2
Jul-25 14,150	282.00	295.00	303.00	295.00	14.14	-0.45	2	2
Jul-25 14,400	397.00	-	-	-	13.35	-0.57	-	2
Aug-25 13,300	140.00	140.00	140.00	140.00	17.50	-0.20	1	1
Aug-25 13,350	148.00	148.00	148.00	148.00	17.30	-0.21	1	1
Aug-25 13,400	156.00	158.00	158.00	158.00	17.10	-0.22	1	1
Aug-25 14,000	291.00	290.00	300.00	290.00	14.68	-0.39	4	4
Aug-25 14,500	506.00	496.00	496.00	496.00	13.24	-0.59	2	2
Sep-25 6,400	1.00	-	-	-	44.54	-	-	1
Sep-25 6,600	1.00	-	-	-	43.75	-	-	2
Sep-25 6,900	1.00	-	-	-	42.57	-	-	1
Sep-25 8,000	3.00	-	-	-	38.23	-	-	1
Sep-25 8,400	5.00	-	-	-	36.65	-	-	1
Sep-25 8,500	5.00	-	-	-	36.25	-0.01	-	10
Sep-25 8,600	6.00	-	-	-	35.86	-0.01	-	2
Sep-25 8,700	6.00	-	-	-	35.46	-0.01	-	7
Sep-25 8,800	7.00	-	-	-	35.07	-0.01	-	7
Sep-25 8,900	7.00	-	-	-	34.67	-0.01	-	12
Sep-25 9,000	8.00	-	-	-	34.28	-0.01	-	13
Sep-25 9,100	9.00	-	-	-	33.88	-0.01	-	5
Sep-25 9,200	9.00	-	-	-	33.49	-0.01	-	5
Sep-25 9,300	10.00	-	-	-	33.09	-0.01	-	2
Sep-25 9,400	11.00	-	-	-	32.70	-0.01	-	3
Sep-25 9,500	12.00	-	-	-	32.30	-0.01	-	5
Sep-25 9,700	14.00	-	-	-	31.51	-0.01	-	5
Sep-25 9,800	15.00	-	-	-	31.12	-0.02	-	5
Sep-25 9,900	16.00	-	-	-	30.72	-0.02	-	27
Sep-25 10,000	17.00	-	-	-	30.33	-0.02	-	7
Sep-25 10,100	18.00	-	-	-	29.93	-0.02	-	7
Sep-25 10,200	20.00	-	-	-	29.54	-0.02	-	6
Sep-25 10,300	21.00	-	-	-	29.14	-0.02	-	11
Sep-25 10,400	23.00	-	-	-	28.75	-0.02	-	18
Sep-25 10,500	25.00	-	-	-	28.35	-0.03	-	7
Sep-25 10,600	26.00	-	-	-	27.96	-0.03	-	11
Sep-25 10,700	28.00	-	-	-	27.56	-0.03	-	16
Sep-25 10,800	31.00	-	-	-	27.17	-0.03	-	5
Sep-25 10,900	33.00	-	-	-	26.77	-0.04	-	10
Sep-25 11,000	35.00	35.00	35.00	35.00	26.38	-0.04	1	101
Sep-25 11,100	38.00	-	-	-	25.98	-0.04	-	100
Sep-25 11,200	41.00	-	-	-	25.59	-0.04	-	10
Sep-25 11,300	44.00	-	-	-	25.20	-0.05	-	3
Sep-25 11,500	51.00	-	-	-	24.41	-0.06	-	2
Sep-25 11,600	55.00	-	-	-	24.01	-0.06	-	2
Sep-25 11,700	59.00	-	-	-	23.62	-0.06	-	4
Sep-25 11,900	68.00	-	-	-	22.83	-0.08	-	2
Sep-25 12,000	73.00	-	-	-	22.43	-0.08	-	62
Sep-25 12,100	79.00	76.00	76.00	76.00	22.04	-0.09	1	1
Sep-25 12,200	85.00	-	-	-	21.64	-0.10	-	6
Sep-25 12,300	91.00	82.00	82.00	82.00	21.25	-0.10	1	5
Sep-25 12,400	98.00	-	-	-	20.85	-0.11	-	5
Sep-25 12,500	106.00	-	-	-	20.46	-0.12	-	2
Sep-25 12,600	114.00	-	-	-	20.06	-0.13	-	1
Sep-25 12,700	124.00	116.00	116.00	116.00	19.67	-0.14	1	7
Sep-25 12,800	133.00	130.00	130.00	127.00	19.27	-0.15	2	8
Sep-25 12,900	144.00	138.00	148.00	138.00	18.88	-0.16	2	3
Sep-25 13,000	156.00	153.00	162.00	153.00	18.48	-0.18	2	25
Sep-25 13,100	169.00	-	-	-	18.09	-0.19	-	1
Sep-25 13,200	183.00	175.00	175.00	175.00	17.69	-0.21	1	4
Sep-25 13,300	198.00	-	-	-	17.30	-0.23	-	1
Sep-25 13,400	214.00	-	-	-	16.90	-0.24	-	1
Sep-25 13,500	233.00	231.00	231.00	231.00	16.51	-0.26	2	5
Sep-25 13,600	252.00	252.00	252.00	252.00	16.11	-0.29	1	1
Sep-25 13,800	298.00	-	-	-	15.32	-0.34	-	2
Sep-25 13,900	324.00	-	-	-	14.93	-0.36	-	1
Sep-25 14,000	353.00	-	-	-	14.53	-0.39	-	17
Sep-25 14,200	419.00	-	-	-	13.74	-0.46	-	2
Sep-25 14,300	459.00	474.00	504.00	474.00	13.43	-0.49	23	23
Sep-25 14,400	508.00	-	-	-	13.27	-0.53	-	3
Dec-25 6,500	3.00	-	-	-	37.63	-	-	1
Dec-25 6,600	3.00	-	-	-	37.32	-	-	2
Dec-25 6,900	4.00	-	-	-	36.40	-	-	1
Dec-25 7,000	5.00	-	-	-	36.09	-	-	711
Dec-25 7,400	7.00	-	-	-	34.85	-0.01	-	2
Dec-25 7,600	8.00	-	-	-	34.23	-0.01	-	2
Dec-25 7,900	10.00	-	-	-	33.30	-0.01	-	4
Dec-25 8,000	11.00	-	-	-	32.99	-0.01	-	10
Dec-25 8,100	12.00	-	-	-	32.68	-0.01	-	1
Dec-25 8,300	14.00	-	-	-	32.06	-0.01	-	5
Dec-25 8,600	17.00	-	-	-	31.13	-0.01	-	5,002
Dec-25 8,700	18.00	-	-	-	30.82	-0.01	-	1
Dec-25 8,900	21.00	-	-	-	30.20	-0.02	-	2
Dec-25 9,000	23.00	-	-	-	29.89	-0.02	-	503
Dec-25 9,100	24.00	-	-	-	29.58	-0.02	-	1
Dec-25 9,400	30.00	-	-	-	28.65	-0.02	-	1
Dec-25 9,500	32.00	-	-	-	28.34	-0.03	-	9
Dec-25 9,600	34.00	-	-	-	28.03	-0.03	-	2
Dec-25 9,900	41.00	-	-	-	27.10	-0.03	-	1
Dec-25 10,000	44.00	-	-	-	26.79	-0.04	-	6
Dec-25 10,100	47.00	-	-	-	26.48	-0.04	-	1
Dec-25 10,200	50.00	-	-	-	26.17	-0.04	-	2
Dec-25 10,500	60.00	-	-	-	25.24	-0.05	-	12
Dec-25 10,600	64.00	-	-	-	24.93	-0.05	-	18,000
Dec-25 10,800	73.00	-	-	-	24.31	-0.06	-	32
Dec-25 10,900	77.00	-	-	-	24.00	-0.06	-	1
Dec-25 11,000	82.00	-	-	-	23.69	-0.07	-	10,010
Dec-25 11,100	87.00	-	-	-	23.38	-0.07	-	1,500
Dec-25 11,200	93.00	-	-	-	23.07	-0.08	-	1,000
Dec-25 11,300	99.00	-	-	-	22.76	-0.08	-	6,001
Dec-25 11,400	105.00	110.00	110.00	110.00	22.45	-0.09	1	15,002
Dec-25 11,500	112.00	-	-	-	22.14	-0.09	-	1,504
Dec-25 11,600	119.00	-	-	-	21.83	-0.10	-	11,001
Dec-25 11,700	126.00	-	-	-	21.52	-0.10	-	1
Dec-25 11,800	134.00	-	-	-	21.21	-0.11	-	3,007
Dec-25 11,900	142.00	-	-	-	20.90	-0.12	-	5,001
Dec-25 12,000	151.00	142.00	142.00	142.00	20.59	-0.13	1	16
Dec-25 12,100	160.00	-	-	-	20.28	-0.13	-	159
Dec-25 12,200	171.00	-	-	-	19.97	-0.14	-	356
Dec-25 12,300	181.00	174.00	180.00	174.00	19.66	-0.15	2	1
Dec-25 12,500	205.00	-	-	-	19.04	-0.17	-	10
Dec-25 12,700	231.00	-	-	-	18.42	-0.19	-	103
Dec-25 13,000	278.00	-	-	-	17.49	-0.23	-	2,022
Dec-25 13,100	296.00	-	-	-	17.18	-0.25	-	2
Dec-25 13,200	315.00	-	-	-	16.87	-0.26	-	3
Dec-25 13,300	335.00	334.00	334.00	334.00	16.56	-0.28	1	2
Dec-25 13,400	357.00	-	-	-	16.25	-0.30	-	3
Dec-25 13,500	380.00	-	-	-	15.94	-0.31	-	12
Dec-25 13,600	405.00	-	-	-	15.63	-0.33	-	2
Dec-25 13,700	432.00	-	-	-	15.32	-0.35	-	3
Dec-25 13,800	460.00	-	-	-	15.01	-0.38	-	1
Dec-25 13,900	490.00	501.00	501.00	501.00	14.70	-0.40	1	1
Dec-25 14,000	523.00	-	-	-	14.39	-0.42	-	2
Dec-25 14,200	595.00	-	-	-	13.78	-0.47	-	1
Dec-25 14,300	642.00	652.00	652.00	652.00	13.63	-0.50	1	1
Dec-25 14,600	797.00	815.00	815.00	815.00	13.20	-0.58	1	1
Dec-25 14,700	855.00	-	-	-	13.06	-0.61	-	2
Mar-26 8,000	21.00	-	-	-	30.28	-0.01	-	4
Mar-26 8,500	29.00	-	-	-	28.93	-0.02	-	6
Mar-26 9,900	69.00	-	-	-	25.15	-0.05	-	1
Mar-26 10,000	73.00	-	-	-	24.88	-0.05	-	6
Mar-26 10,200	82.00	-	-	-	24.33	-0.06	-	1
Mar-26 10,700	108.00	-	-	-	22.98	-0.07	-	2
Mar-26 11,600	174.00	-	-	-	20.55	-0.12	-	1
Mar-26 11,800	194.00	-	-	-	20.01	-0.13	-	3
Mar-26 12,000	216.00	-	-	-	19.47	-0.15	-	1
Mar-26 12,500	281.00	-	-	-	18.12	-0.20	-	1
Mar-26 12,900	347.00	-	-	-	17.04	-0.24	-	20
Mar-26 13,000	366.00	-	-	-	16.77	-0.26	-	1
Mar-26 13,200	407.00	-	-	-	16.23	-0.28	-	2
Mar-26 13,500	478.00	-	-	-	15.42	-0.33	-	1
Mar-26 14,000	627.00	665.00	703.00	665.00	14.07	-0.43	2	2
Mar-26 15,000	1,131.00	1,260.00	1,260.00	1,260.00	12.45	-0.66	1	8
Mar-26 15,200	1,263.00	-	-	-	12.18	-0.70	-	3
Mar-26 15,300	1,331.00	-	-	-	12.04	-0.72	-	2
Mar-26 15,400	1,403.00	-	-	-	11.91	-0.74	-	2
Mar-26 15,500	1,476.00	-	-	-	11.77	-0.77	-	2
Mar-26 15,700	1,629.00	-	-	-	11.50	-0.80	-	1
Jun-26 8,000	35.00	-	-	-	28.63	-0.02	-	300
Jun-26 9,500	84.00	-	-	-	24.89	-0.05	-	350
Jun-26 10,200	122.00	-	-	-	23.14	-0.07	-	1
Jun-26 11,300	210.00	-	-	-	20.40	-0.13	-	32
Jun-26 11,400	220.00	-	-	-	20.15	-0.13	-	32
Jun-26 11,500	231.00	-	-	-	19.90	-0.14	-	32
Jun-26 11,600	242.00	-	-	-	19.65	-0.15	-	32
Dec-26 8,600	96.00	-	-	-	25.20	-0.05	-	1,250
Dec-26 11,300	329.00	-	-	-	19.37	-0.16	-	1
Dec-26 13,000	657.00	-	-	-	15.69	-0.32	-	1

STOCK OPTIONS

	Previous Close	132.40		20/05/25
	ACCIONA Close	135.70		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 120.00	16.36	-	-	-	30.77	0.92	-	1
Jun-25 125.00	11.95	12.15	12.15	11.70	29.71	0.84	2	2
Jun-25 130.00	8.04	7.80	7.80	7.80	28.65	0.72	2	-
Jun-25 135.00	4.87	-	-	-	27.60	0.55	-	10
Jun-25 145.00	1.20	-	-	-	26.28	0.21	-	2
Jun-25 150.00	0.48	-	-	-	25.66	0.10	-	3
Aug-25 125.00	13.12	12.55	12.55	12.55	30.18	0.78	1	1
Aug-25 130.00	9.56	9.00	9.00	9.00	29.16	0.67	2	2
Sep-25 105.00	31.18	-	-	-	33.71	0.97	-	1
Sep-25 110.00	26.43	-	-	-	32.75	0.94	-	125
Sep-25 115.00	21.88	-	-	-	31.80	0.90	-	1
Sep-25 125.00	13.71	-	-	-	29.88	0.75	-	6
Sep-25 135.00	7.46	-	-	-	27.96	0.53	-	2
Sep-25 145.00	3.59	-	-	-	26.94	0.31	-	5
Dec-25 115.00	22.62	-	-	-	30.20	0.84	-	1
Dec-25 125.00	15.33	-	-	-	28.68	0.68	-	9
Dec-25 130.00	12.21	11.90	11.90	11.90	27.92	0.60	1	2
Dec-25 135.00	9.64	-	-	-	27.16	0.51	-	2
Dec-25 140.00	7.52	-	-	-	26.75	0.43	-	4
Dec-25 145.00	5.79	-	-	-	26.41	0.36	-	5
Mar-26 120.00	20.04	-	-	-	28.09	0.72	-	3
Mar-26 125.00	16.90	-	-	-	27.50	0.65	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.00	-	-	-	-	38.63	-	-	26
Jun-25 94.00	-	-	-	-	36.10	-	-	1
Jun-25 98.00	-	-	-	-	35.25	-	-	10
Jun-25 105.00	0.02	-	-	-	33.78	-	-	5
Jun-25 110.00	0.05	-	-	-	32.72	-0.01	-	3
Jun-25 115.00	0.16	-	-	-	31.66	-0.03	-	5
Jun-25 120.00	0.43	-	-	-	30.61	-0.07	-	2
Jul-25 110.00	0.58	-	-	-	31.13	-0.07	-	3
Sep-25 82.00	0.07	-	-	-	35.20	-0.01	-	188
Sep-25 94.00	0.33	-	-	-	32.90	-0.03	-	5
Sep-25 100.00	0.64	-	-	-	31.75	-0.06	-	5
Sep-25 115.00	2.54	-	-	-	28.88	-0.19	-	1
Sep-25 120.00	3.70	-	-	-	27.92	-0.26	-	5
Dec-25 82.00	0.32	-	-	-	33.27	-0.02	-	230
Dec-25 100.00	1.53	-	-	-	30.53	-0.10	-	1
Dec-25 105.00	2.26	-	-	-	29.77	-0.13	-	1
Dec-25 115.00	4.23	-	-	-	28.24	-0.23	-	2
Dec-25 130.00	9.46	-	-	-	25.96	-0.44	-	4
Mar-26 82.00	0.58	-	-	-	31.26	-0.03	-	47

	Previous Close	17.39		20/05/25
	ACCIONA ENERGIA Close	17.99		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.50	0.87	0.90	0.90	0.90	29.57	0.66	10	-
Jun-25 18.00	0.58	0.51	0.51	0.51	29.10	0.52	10	10
Jun-25 18.50	0.37	-	-	-	29.08	0.38	-	17
Jun-25 19.00	0.22	-	-	-	29.06	0.26	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	-	-	-	-	33.51	-0.01	-	1
Jun-25 14.50	0.01	-	-	-	33.03	-0.02	-	25
Jun-25 15.00	0.03	-	-	-	32.55	-0.04	-	1
Jun-25 16.50	0.23	-	-	-	31.11	-0.23	-	3
Jun-25 17.00	0.37	-	-	-	30.62	-0.34	-	1
Jun-25 18.50	1.19	-	-	-	29.65	-0.71	-	2
Jun-25 22.00	4.41	-	-	-	29.52	-1.00	-	4
Jul-25 13.50	0.02	-	-	-	34.24	-0.02	-	5
Sep-25 15.50	0.45	-	-	-	32.21	-0.22	-	10
Sep-25 18.50	1.71	-	-	-	29.68	-0.58	-	1
Mar-26 21.00	4.02	-	-	-	28.69	-0.71	-	15

	Previous Close	10.75		20/05/25
	ACERINOX Close	10.82		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	2.34	-	-	-	31.12	1.00	-	1
Jun-25 8.75	2.09	-	-	-	30.38	0.99	-	5
Jun-25 9.25	1.60	-	-	-	28.88	0.97	-	10
Jun-25 9.50	1.36	-	-	-	28.13	0.95	-	11
Jun-25 9.75	1.12	-	-	-	27.39	0.91	-	5
Jun-25 10.00	0.90	-	-	-	26.64	0.86	-	114
Jun-25 10.50	0.51	-	-	-	25.15	0.68	-	139
Jun-25 11.00	0.23	-	-	-	23.95	0.43	-	16
Jun-25 11.50	0.08	-	-	-	23.27	0.20	-	35
Jun-25 12.00	0.02	-	-	-	22.59	0.07	-	2
Jun-25 12.50	-	-	-	-	21.91	0.01	-	1
Jun-25 13.50	-	-	-	-	20.56	-	-	3
Jul-25 9.25	1.64	-	-	-	28.88	0.93	-	2
Jul-25 11.00	0.33	-	-	-	23.90	0.46	-	1
Jul-25 11.50	0.16	-	-	-	23.24	0.28	-	1
Sep-25 9.50	1.45	-	-	-	28.26	0.85	-	2
Sep-25 9.75	1.25	-	-	-	27.55	0.81	-	25
Sep-25 10.00	1.05	-	-	-	26.84	0.75	-	155
Sep-25 10.50	0.71	-	-	-	25.43	0.62	-	9
Sep-25 11.00	0.44	-	-	-	24.30	0.46	-	11
Sep-25 11.50	0.26	0.25	0.25	0.25	23.70	0.32	1	1
Sep-25 12.00	0.15	-	-	-	23.10	0.20	-	4
Dec-25 9.00	1.98	-	-	-	29.98	0.85	-	2
Dec-25 9.50	1.58	-	-	-	28.69	0.77	-	25
Dec-25 9.75	1.40	-	-	-	28.04	0.73	-	25
Dec-25 10.00	1.22	-	-	-	27.39	0.68	-	2
Dec-25 10.50	0.90	-	-	-	26.10	0.58	-	11
Dec-25 11.50	0.46	-	-	-	24.52	0.37	-	3
Dec-25 12.00	0.32	-	-	-	23.96	0.29	-	50
Dec-25 12.50	0.21	-	-	-	23.41	0.21	-	1
Dec-25 14.00	0.04	-	-	-	21.74	0.06	-	45
Mar-26 8.75	2.24	-	-	-	31.24	0.85	-	30
Mar-26 10.00	1.32	-	-	-	28.16	0.66	-	3
Mar-26 10.50	1.02	-	-	-	26.93	0.57	-	41
Mar-26 11.00	0.77	-	-	-	25.95	0.48	-	1
Jun-26 11.50	0.75	-	-	-	27.03	0.42	-	25
Jun-26 12.00	0.58	-	-	-	26.50	0.36	-	1
Jun-26 12.50	0.45	-	-	-	25.98	0.30	-	25
Dec-26 9.00	2.26	-	-	-	33.00	0.74	-	50
Dec-26 9.25	2.10	-	-	-	32.52	0.71	-	3
Dec-26 9.50	1.94	-	-	-	32.03	0.68	-	7
Dec-26 9.75	1.79	-	-	-	31.55	0.65	-	2
Jun-27 9.00	2.33	-	-	-	33.08	0.73	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	36.54	-	-	1
Jun-25 7.75	-	-	-	-	32.80	-	-	1
Jun-25 8.25	-	-	-	-	31.31	-	-	43
Jun-25 8.75	-	-	-	-	29.82	-0.01	-	40
Jun-25 9.00	-	-	-	-	29.07	-0.01	-	93
Jun-25 9.25	0.01	-	-	-	28.32	-0.03	-	12
Jun-25 9.50	0.02	-	-	-	27.57	-0.05	-	17
Jun-25 9.75	0.03	-	-	-	26.83	-0.08	-	417
Jun-25 10.00	0.06	-	-	-	26.08	-0.14	-	22
Jun-25 10.50	0.17	-	-	-	24.59	-0.32	-	14
Jun-25 11.00	0.39	-	-	-	23.39	-0.58	-	3
Jul-25 9.75	0.16	-	-	-	27.16	-0.22	-	2
Jul-25 10.00	0.22	-	-	-	26.41	-0.29	-	1
Jul-25 11.00	0.68	-	-	-	23.69	-0.65	-	2
Sep-25 8.25	0.07	-	-	-	31.16	-0.07	-	15
Sep-25 8.50	0.09	-	-	-	30.46	-0.09	-	104
Sep-25 8.75	0.12	-	-	-	29.75	-0.12	-	40
Sep-25 9.00	0.15	-	-	-	29.04	-0.15	-	10
Sep-25 9.25	0.19	-	-	-	28.33	-0.19	-	261
Sep-25 9.50	0.24	-	-	-	27.62	-0.23	-	121
Sep-25 10.00	0.38	-	-	-	26.20	-0.33	-	59
Sep-25 10.50	0.57	-	-	-	24.79	-0.46	-	20
Sep-25 11.00	0.83	-	-	-	23.66	-0.59	-	3
Sep-25 13.50	2.95	-	-	-	20.66	-0.98	-	1
Dec-25 8.00	0.12	-	-	-	30.60	-0.09	-	1
Dec-25 8.50	0.18	-	-	-	29.30	-0.14	-	37
Dec-25 9.00	0.27	-	-	-	28.01	-0.19	-	46
Dec-25 9.25	0.32	-	-	-	27.36	-0.22	-	3
Dec-25 11.00	0.97	-	-	-	23.10	-0.55	-	27
Mar-26 7.00	0.10	-	-	-	31.51	-0.07	-	150
Mar-26 7.25	0.12	-	-	-	30.90	-0.08	-	150
Mar-26 7.50	0.15	-	-	-	30.28	-0.10	-	150
Mar-26 7.75	0.18	-	-	-	29.67	-0.12	-	150
Mar-26 8.50	0.30	-	-	-	27.82	-0.19	-	10
Mar-26 8.75	0.35	-	-	-	27.20	-0.22	-	1
Mar-26 9.00	0.41	-	-	-	26.59	-0.25	-	30
Mar-26 9.25	0.48	-	-	-	25.97	-0.28	-	23
Dec-26 11.00	1.53	-	-	-	19.95	-0.59	-	1
Mar-27 8.00	0.45	-	-	-	24.33	-0.21	-	2
Jun-27 8.75	0.67	-	-	-	21.91	-0.30	-	1

	Previous Close	59.60		20/05/25
	ACS Close	61.00		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.00	27.06	-	-	-	40.88	1.00	-	1
Jun-25 37.00	24.07	-	-	-	38.65	1.00	-	30
Jun-25 40.00	21.07	-	-	-	36.42	1.00	-	3
Jun-25 42.00	19.08	-	-	-	34.93	1.00	-	25
Jun-25 43.00	18.08	-	-	-	34.19	1.00	-	25
Jun-25 45.00	16.08	-	-	-	32.70	1.00	-	1
Jun-25 46.00	15.09	-	-	-	31.96	1.00	-	50
Jun-25 48.00	13.09	-	-	-	30.47	1.00	-	1
Jun-25 50.00	11.10	-	-	-	28.98	0.99	-	1
Jun-25 54.00	7.20	-	-	-	26.01	0.95	-	25
Jun-25 56.00	5.33	-	-	-	24.53	0.90	-	27
Jun-25 60.00	2.14	-	-	-	21.55	0.63	-	2
Jul-25 58.00	3.90	-	-	-	23.05	0.76	-	25
Jul-25 60.00	2.48	-	-	-	21.58	0.61	-	2
Sep-25 36.00	25.09	-	-	-	39.37	1.00	-	25
Sep-25 45.00	16.14	-	-	-	33.22	0.99	-	1
Sep-25 46.00	15.16	-	-	-	32.54	0.98	-	51
Sep-25 47.00	14.18	-	-	-	31.85	0.98	-	2
Sep-25 48.00	13.21	-	-	-	31.17	0.97	-	2
Sep-25 49.00	12.25	-	-	-	30.49	0.96	-	1
Sep-25 50.00	11.30	-	-	-	29.80	0.94	-	3
Sep-25 52.00	9.44	-	-	-	28.44	0.91	-	1
Sep-25 54.00	7.66	-	-	-	27.07	0.85	-	27
Sep-25 56.00	6.01	-	-	-	25.71	0.77	-	25
Sep-25 58.00	4.52	-	-	-	24.34	0.68	-	75
Sep-25 60.00	3.21	-	-	-	22.97	0.56	-	7
Sep-25 62.00	2.19	-	-	-	22.17	0.44	-	10
Sep-25 64.00	1.48	1.50	1.50	1.50	21.93	0.33	1	4
Sep-25 66.00	0.96	-	-	-	21.69	0.24	-	1
Dec-25 18.00	43.04	-	-	-	48.25	1.00	-	2
Dec-25 31.00	30.07	-	-	-	40.65	1.00	-	3
Dec-25 33.00	28.07	-	-	-	39.48	1.00	-	3
Dec-25 35.00	26.08	-	-	-	38.31	1.00	-	25
Dec-25 36.00	25.08	-	-	-	37.73	1.00	-	25
Dec-25 37.00	24.09	-	-	-	37.14	1.00	-	25
Dec-25 38.00	23.09	-	-	-	36.56	1.00	-	25
Dec-25 39.00	22.10	-	-	-	35.97	1.00	-	25
Dec-25 40.00	21.11	-	-	-	35.39	0.99	-	31
Dec-25 41.00	20.13	-	-	-	34.80	0.99	-	26
Dec-25 43.00	18.16	-	-	-	33.63	0.98	-	1
Dec-25 44.00	17.20	-	-	-	33.05	0.97	-	3
Dec-25 46.00	15.30	-	-	-	31.88	0.95	-	1
Dec-25 48.00	13.44	-	-	-	30.71	0.92	-	1
Dec-25 49.00	12.54	-	-	-	30.13	0.90	-	1
Dec-25 50.00	11.66	-	-	-	29.54	0.87	-	2
Dec-25 52.00	9.96	-	-	-	28.37	0.82	-	1
Dec-25 54.00	8.37	-	-	-	27.20	0.76	-	4
Dec-25 56.00	6.87	-	-	-	26.03	0.70	-	3
Dec-25 58.00	5.55	-	-	-	24.86	0.62	-	1
Dec-25 64.00	2.59	-	-	-	22.72	0.39	-	10
Dec-25 66.00	1.95	-	-	-	22.45	0.32	-	10
Dec-25 68.00	1.45	-	-	-	22.19	0.26	-	25
Dec-25 70.00	1.06	-	-	-	21.93	0.20	-	75
Dec-25 72.00	0.74	-	-	-	21.67	0.15	-	25
Mar-26 35.00	26.08	-	-	-	35.05	1.00	-	25
Mar-26 36.00	25.08	-	-	-	34.58	1.00	-	25
Mar-26 37.00	24.08	-	-	-	34.12	1.00	-	25
Mar-26 38.00	23.09	-	-	-	33.65	1.00	-	25
Mar-26 39.00	22.10	-	-	-	33.19	0.99	-	25
Mar-26 41.00	20.14	-	-	-	32.26	0.99	-	10
Mar-26 48.00	13.62	-	-	-	29.01	0.89	-	25
Mar-26 49.00	12.76	-	-	-	28.54	0.86	-	25
Mar-26 50.00	11.91	-	-	-	28.08	0.84	-	20
Mar-26 52.00	10.33	-	-	-	27.15	0.79	-	25
Mar-26 54.00	8.83	-	-	-	26.22	0.73	-	27
Mar-26 56.00	7.45	-	-	-	25.29	0.67	-	25
Mar-26 64.00	3.26	-	-	-	22.53	0.41	-	1
Mar-26 70.00	1.53	1.35	1.35	1.35	21.64	0.24	3	28
Mar-26 72.00	1.17	-	-	-	21.35	0.20	-	50
Jun-26 56.00	8.27	-	-	-	25.79	0.65	-	1
Jun-26 68.00	2.79	-	-	-	22.71	0.34	-	1
Sep-26 52.00	11.07	-	-	-	27.20	0.74	-	2
Sep-26 56.00	8.45	-	-	-	25.70	0.65	-	25
Sep-26 58.00	7.24	-	-	-	24.94	0.60	-	1
Mar-27 56.00	9.24	-	-	-	25.72	0.64	-	25
Jun-27 28.00	33.04	-	-	-	34.60	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 28.00	-	-	-	-	46.97	-	-	30
Jun-25 30.00	-	-	-	-	45.49	-	-	11
Jun-25 31.00	-	-	-	-	44.75	-	-	25
Jun-25 34.00	-	-	-	-	42.52	-	-	2
Jun-25 36.00	-	-	-	-	41.03	-	-	10
Jun-25 38.00	-	-	-	-	39.54	-	-	50
Jun-25 39.00	-	-	-	-	38.80	-	-	25
Jun-25 41.00	-	-	-	-	37.31	-	-	25
Jun-25 42.00	-	-	-	-	36.57	-	-	53
Jun-25 43.00	-	-	-	-	35.83	-	-	25
Jun-25 45.00	-	-	-	-	34.34	-	-	25
Jun-25 47.00	-	-	-	-	32.85	-	-	5
Jun-25 48.00	0.01	-	-	-	32.11	-	-	6
Jun-25 49.00	0.01	-	-	-	31.37	-0.01	-	25
Jun-25 50.00	0.02	-	-	-	30.62	-0.01	-	25
Jun-25 52.00	0.05	-	-	-	29.14	-0.03	-	27
Jun-25 54.00	0.13	-	-	-	27.65	-0.06	-	15
Jun-25 56.00	0.28	-	-	-	26.17	-0.12	-	1
Jun-25 60.00	1.15	-	-	-	23.19	-0.38	-	5
Jul-25 62.00	3.50	4.00	4.00	4.00	20.65	-0.68	3	-
Aug-25 62.00	3.81	3.90	4.10	3.90	20.14	-0.64	5	3
Sep-25 27.00	-	-	-	-	44.20	-	-	1
Sep-25 33.00	0.02	-	-	-	40.11	-	-	35
Sep-25 34.00	0.02	-	-	-	39.42	-	-	25
Sep-25 35.00	0.03	-	-	-	38.74	-0.01	-	100
Sep-25 36.00	0.04	-	-	-	38.06	-0.01	-	25
Sep-25 37.00	0.05	-	-	-	37.37	-0.01	-	1
Sep-25 39.00	0.07	-	-	-	36.01	-0.02	-	27
Sep-25 40.00	0.09	-	-	-	35.32	-0.02	-	20
Sep-25 45.00	0.26	-	-	-	31.91	-0.05	-	75
Sep-25 46.00	0.31	-	-	-	31.23	-0.06	-	55
Sep-25 47.00	0.39	-	-	-	30.54	-0.08	-	2
Sep-25 48.00	0.46	-	-	-	29.86	-0.09	-	50
Sep-25 49.00	0.54	-	-	-	29.18	-0.10	-	80
Sep-25 52.00	0.91	-	-	-	27.13	-0.17	-	1
Dec-25 25.00	0.01	-	-	-	42.66	-	-	20
Dec-25 28.00	0.03	-	-	-	40.91	-	-	25
Dec-25 29.00	0.04	-	-	-	40.32	-0.01	-	25
Dec-25 30.00	0.05	-	-	-	39.74	-0.01	-	25
Dec-25 31.00	0.06	-	-	-	39.15	-0.01	-	26
Dec-25 32.00	0.08	-	-	-	38.57	-0.01	-	27
Dec-25 33.00	0.09	-	-	-	37.98	-0.01	-	25
Dec-25 34.00	0.11	-	-	-	37.40	-0.02	-	25
Dec-25 35.00	0.14	-	-	-	36.81	-0.02	-	25
Dec-25 36.00	0.17	-	-	-	36.23	-0.02	-	25
Dec-25 37.00	0.19	-	-	-	35.64	-0.03	-	25
Dec-25 38.00	0.23	-	-	-	35.06	-0.03	-	27
Dec-25 42.00	0.44	-	-	-	32.72	-0.06	-	1
Dec-25 43.00	0.52	-	-	-	32.13	-0.07	-	50
Dec-25 44.00	0.59	-	-	-	31.55	-0.08	-	26
Dec-25 46.00	0.77	-	-	-	30.38	-0.11	-	30
Dec-25 47.00	0.90	-	-	-	29.80	-0.12	-	200
Dec-25 48.00	1.02	-	-	-	29.21	-0.14	-	56
Dec-25 49.00	1.14	-	-	-	28.63	-0.15	-	25
Dec-25 50.00	1.31	-	-	-	28.04	-0.17	-	11
Dec-25 56.00	2.64	3.00	3.00	3.00	24.53	-0.33	1	2
Dec-25 60.00	4.11	4.40	4.40	4.40	22.19	-0.48	1	1
Mar-26 28.00	0.06	-	-	-	37.02	-0.01	-	25
Mar-26 29.00	0.07	-	-	-	36.55	-0.01	-	25
Mar-26 31.00	0.11	-	-	-	35.62	-0.01	-	25
Mar-26 32.00	0.14	-	-	-	35.16	-0.02	-	25
Mar-26 33.00	0.17	-	-	-	34.70	-0.02	-	25
Mar-26 34.00	0.20	-	-	-	34.23	-0.02	-	25
Mar-26 39.00	0.44	-	-	-	31.91	-0.05	-	50
Mar-26 44.00	0.90	0.97	0.97	0.97	29.59	-0.10	25	38
Mar-26 45.00	1.02	-	-	-	29.12	-0.12	-	25
Mar-26 46.00	1.15	1.19	1.19	1.19	28.66	-0.13	25	50
Mar-26 47.00	1.28	-	-	-	28.19	-0.15	-	3
Mar-26 48.00	1.46	1.45	1.45	1.45	27.73	-0.16	25	25
Mar-26 49.00	1.64	1.60	1.60	1.60	27.26	-0.18	25	25
Mar-26 54.00	2.80	-	-	-	24.94	-0.29	-	1
Jun-26 30.00	0.14	-	-	-	34.11	-0.02	-	25
Jun-26 31.00	0.17	-	-	-	33.71	-0.02	-	25
Jun-26 34.00	0.28	-	-	-	32.48	-0.03	-	10
Jun-26 41.00	0.77	-	-	-	29.61	-0.08	-	25
Jun-26 42.00	0.87	-	-	-	29.20	-0.09	-	25
Jun-26 43.00	1.01	-	-	-	28.79	-0.10	-	25
Jun-26 44.00	1.14	-	-	-	28.38	-0.12	-	25
Jun-26 45.00	1.27	-	-	-	27.97	-0.13	-	25
Sep-26 50.00	2.76	-	-	-	24.66	-0.25	-	25
Sep-26 52.00	3.30	-	-	-	23.90	-0.29	-	50
Sep-26 54.00	3.94	-	-	-	23.15	-0.33	-	50
Sep-26 56.00	4.66	-	-	-	22.40	-0.39	-	50
Dec-26 23.00	0.08	-	-	-	34.29	-0.01	-	201
Dec-26 24.00	0.10	-	-	-	33.93	-0.01	-	25
Dec-26 25.00	0.12	-	-	-	33.57	-0.01	-	25
Dec-26 27.00	0.18	-	-	-	32.85	-0.02	-	25
Dec-26 28.00	0.21	-	-	-	32.49	-0.02	-	75
Dec-26 29.00	0.25	-	-	-	32.13	-0.02	-	75
Dec-26 30.00	0.31	-	-	-	31.77	-0.03	-	17
Dec-26 33.00	0.47	-	-	-	30.69	-0.04	-	6
Dec-26 34.00	0.56	-	-	-	30.33	-0.05	-	25
Dec-26 35.00	0.65	-	-	-	29.97	-0.06	-	200
Jun-27 22.00	0.11	-	-	-	32.88	-0.01	-	360
Jun-27 24.00	0.17	-	-	-	32.24	-0.02	-	85
Jun-27 28.00	0.35	-	-	-	30.95	-0.03	-	2
Jun-27 33.00	0.71	-	-	-	29.34	-0.06	-	2

	Previous Close	237.00		20/05/25
	AENA Close	242.60		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 220.00	23.66	-	-	-	24.79	0.92	-	5
Jun-25 230.00	14.82	-	-	-	22.70	0.81	-	28
Jun-25 240.00	7.49	-	-	-	20.61	0.59	-	10
Jul-25 250.00	5.12	-	-	-	19.99	0.39	-	1
Sep-25 200.00	45.95	-	-	-	28.59	0.90	-	5
Sep-25 210.00	37.17	-	-	-	26.98	0.85	-	5
Sep-25 220.00	28.89	-	-	-	25.37	0.78	-	10
Sep-25 230.00	21.31	-	-	-	23.77	0.69	-	20
Sep-25 240.00	14.62	-	-	-	22.16	0.58	-	15
Dec-25 210.00	40.44	-	-	-	25.73	0.81	-	1
Dec-25 220.00	32.51	-	-	-	24.37	0.75	-	1
Dec-25 240.00	18.72	-	-	-	21.65	0.58	-	1
Mar-26 230.00	28.23	-	-	-	22.31	0.67	-	1
Mar-26 260.00	12.55	-	-	-	20.20	0.42	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 155.00	-	-	-	-	36.96	-	-	1
Jun-25 160.00	-	-	-	-	35.91	-	-	1
Jun-25 180.00	-	-	-	-	31.73	-	-	5
Jun-25 185.00	0.01	-	-	-	30.69	-	-	1
Jun-25 195.00	0.02	-	-	-	28.60	-	-	9
Jun-25 220.00	0.50	-	-	-	23.38	-0.07	-	11
Jun-25 230.00	1.51	-	-	-	21.29	-0.18	-	5
Sep-25 130.00	0.02	-	-	-	37.47	-	-	1
Sep-25 185.00	0.70	-	-	-	28.63	-0.04	-	5
Sep-25 190.00	0.91	-	-	-	27.83	-0.05	-	5
Sep-25 195.00	1.15	-	-	-	27.02	-0.06	-	9
Sep-25 210.00	2.46	-	-	-	24.61	-0.13	-	10
Sep-25 220.00	3.90	-	-	-	23.00	-0.20	-	5
Sep-25 230.00	6.07	-	-	-	21.40	-0.30	-	5
Dec-25 155.00	0.54	-	-	-	31.66	-0.02	-	5
Dec-25 200.00	3.37	-	-	-	25.53	-0.13	-	5
Mar-26 200.00	4.70	-	-	-	24.54	-0.15	-	5

	Previous Close	9.99		20/05/25
	ALMIRALL Close	10.20		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.50	0.78	-	-	-	25.52	0.84	-	37
Jun-25 10.00	0.42	-	-	-	25.44	0.63	-	11
Sep-25 10.00	0.72	-	-	-	24.64	0.60	-	4
Sep-25 10.50	0.48	-	-	-	24.44	0.47	-	2
Dec-25 11.00	0.45	-	-	-	22.93	0.39	-	55

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.03	-	-	-	25.02	-0.08	-	2
Sep-25 10.00	0.45	-	-	-	24.39	-0.40	-	4
Dec-25 9.50	0.39	-	-	-	23.86	-0.30	-	45

	Previous Close	72.62		20/05/25
	AMADEUS Close	73.48		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 52.00	21.58	-	-	-	41.12	1.00	-	25
Jun-25 56.00	17.59	-	-	-	37.15	1.00	-	3
Jun-25 60.00	13.63	-	-	-	33.17	0.98	-	7
Jun-25 62.00	11.67	-	-	-	31.19	0.97	-	8
Jun-25 64.00	9.72	-	-	-	29.20	0.95	-	3
Jun-25 66.00	7.82	-	-	-	27.21	0.92	-	7
Jun-25 68.00	5.99	-	-	-	25.22	0.87	-	2
Jun-25 70.00	4.27	-	-	-	23.24	0.78	-	20
Jun-25 72.00	2.73	-	-	-	21.25	0.65	-	55
Jun-25 74.00	1.52	-	-	-	19.70	0.48	-	524
Jun-25 76.00	0.76	-	-	-	19.38	0.30	-	58
Jun-25 78.00	0.33	-	-	-	19.06	0.16	-	25
Jun-25 80.00	0.12	-	-	-	18.74	0.07	-	75
Jun-25 82.00	0.03	-	-	-	18.43	0.02	-	1
Jun-25 84.00	0.01	-	-	-	18.11	0.01	-	5
Jul-25 70.00	4.78	-	-	-	24.06	0.73	-	2
Aug-25 74.00	2.60	2.68	2.68	2.68	21.15	0.48	1	1
Sep-25 49.00	24.67	-	-	-	41.12	0.98	-	25
Sep-25 52.00	21.74	-	-	-	38.78	0.97	-	25
Sep-25 62.00	12.35	-	-	-	30.98	0.87	-	32
Sep-25 64.00	10.61	-	-	-	29.42	0.83	-	50
Sep-25 66.00	8.92	-	-	-	27.86	0.78	-	31
Sep-25 68.00	7.34	-	-	-	26.30	0.72	-	75
Sep-25 70.00	5.82	-	-	-	24.74	0.66	-	26
Sep-25 74.00	3.31	-	-	-	21.94	0.49	-	126
Sep-25 76.00	2.46	-	-	-	21.65	0.40	-	152
Sep-25 78.00	1.76	-	-	-	21.36	0.32	-	100
Sep-25 80.00	1.25	-	-	-	21.07	0.25	-	150
Sep-25 82.00	0.85	-	-	-	20.78	0.19	-	100
Sep-25 84.00	0.56	-	-	-	20.49	0.13	-	60
Dec-25 64.00	11.66	-	-	-	28.39	0.77	-	35
Dec-25 72.00	5.87	-	-	-	23.34	0.58	-	25
Dec-25 76.00	3.81	-	-	-	22.12	0.45	-	76
Dec-25 78.00	3.10	-	-	-	21.90	0.39	-	75
Dec-25 80.00	2.42	-	-	-	21.67	0.33	-	58
Dec-25 82.00	1.91	-	-	-	21.44	0.28	-	175
Dec-25 84.00	1.45	-	-	-	21.22	0.23	-	86
Dec-25 86.00	1.10	-	-	-	20.99	0.18	-	80
Dec-25 88.00	0.81	-	-	-	20.76	0.14	-	75
Mar-26 49.00	25.05	-	-	-	35.01	0.94	-	50
Mar-26 50.00	24.13	-	-	-	34.53	0.93	-	100
Mar-26 72.00	6.85	-	-	-	23.85	0.58	-	8
Mar-26 88.00	1.45	-	-	-	21.35	0.20	-	25
Jun-26 64.00	13.12	-	-	-	27.21	0.74	-	1
Jun-26 80.00	4.28	-	-	-	22.50	0.40	-	1
Dec-26 58.00	18.55	-	-	-	29.45	0.80	-	25
Dec-26 64.00	14.30	-	-	-	27.54	0.72	-	25
Dec-26 66.00	13.02	-	-	-	26.91	0.69	-	50
Dec-26 72.00	9.39	-	-	-	25.00	0.58	-	25
Jun-27 52.00	23.74	-	-	-	30.23	0.85	-	25
Jun-27 58.00	19.28	-	-	-	28.54	0.78	-	25
Jun-27 62.00	16.49	-	-	-	27.42	0.73	-	50
Jun-27 66.00	13.96	-	-	-	26.29	0.68	-	25
Jun-27 68.00	12.74	-	-	-	25.73	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 39.00	-	-	-	-	54.24	-	-	34
Jun-25 40.00	-	-	-	-	53.25	-	-	25
Jun-25 41.00	-	-	-	-	52.26	-	-	25
Jun-25 44.00	-	-	-	-	49.28	-	-	25
Jun-25 45.00	-	-	-	-	48.28	-	-	25
Jun-25 46.00	-	-	-	-	47.29	-	-	28
Jun-25 47.00	-	-	-	-	46.30	-	-	25
Jun-25 48.00	-	-	-	-	45.30	-	-	30
Jun-25 50.00	-	-	-	-	43.32	-	-	26
Jun-25 52.00	-	-	-	-	41.33	-	-	30
Jun-25 54.00	0.01	-	-	-	39.34	-	-	32
Jun-25 58.00	0.02	0.09	0.09	0.09	35.37	-0.01	25	51
Jun-25 60.00	0.04	0.12	0.12	0.12	33.38	-0.02	25	26
Jun-25 62.00	0.08	0.12	0.12	0.12	31.40	-0.03	25	9
Jun-25 64.00	0.13	-	-	-	29.41	-0.05	-	51
Jun-25 66.00	0.23	-	-	-	27.42	-0.08	-	350
Jun-25 68.00	0.39	-	-	-	25.43	-0.14	-	180
Jun-25 70.00	0.68	-	-	-	23.45	-0.22	-	40
Jun-25 72.00	1.14	1.02	1.02	1.02	21.46	-0.35	25	50
Jun-25 74.00	1.94	-	-	-	19.91	-0.53	-	25
Jul-25 46.00	0.02	-	-	-	45.14	-	-	10
Jul-25 50.00	0.04	-	-	-	41.40	-0.01	-	4
Jul-25 54.00	0.09	-	-	-	37.66	-0.02	-	5
Jul-25 60.00	0.25	-	-	-	32.06	-0.06	-	1
Jul-25 62.00	0.36	-	-	-	30.19	-0.08	-	2
Jul-25 70.00	1.45	-	-	-	22.71	-0.32	-	1
Sep-25 43.00	0.09	-	-	-	43.78	-0.01	-	25
Sep-25 44.00	0.10	-	-	-	43.00	-0.01	-	25
Sep-25 48.00	0.19	-	-	-	39.88	-0.03	-	25
Sep-25 49.00	0.21	-	-	-	39.10	-0.03	-	25
Sep-25 50.00	0.24	-	-	-	38.32	-0.03	-	3
Sep-25 52.00	0.31	-	-	-	36.76	-0.04	-	1,000
Sep-25 54.00	0.39	-	-	-	35.20	-0.06	-	1
Sep-25 56.00	0.50	-	-	-	33.64	-0.07	-	50
Sep-25 58.00	0.63	-	-	-	32.08	-0.09	-	25
Sep-25 60.00	0.79	-	-	-	30.52	-0.12	-	100
Sep-25 62.00	0.99	-	-	-	28.96	-0.15	-	235
Sep-25 64.00	1.24	-	-	-	27.40	-0.18	-	75
Sep-25 66.00	1.55	-	-	-	25.84	-0.23	-	151
Sep-25 68.00	1.96	-	-	-	24.28	-0.28	-	175
Sep-25 70.00	2.42	-	-	-	22.72	-0.35	-	54
Dec-25 39.00	0.18	-	-	-	42.81	-0.02	-	25
Dec-25 40.00	0.21	-	-	-	42.18	-0.02	-	25
Dec-25 44.00	0.33	-	-	-	39.66	-0.03	-	25
Dec-25 45.00	0.37	-	-	-	39.03	-0.04	-	27
Dec-25 46.00	0.41	-	-	-	38.40	-0.04	-	25
Dec-25 47.00	0.45	-	-	-	37.77	-0.05	-	25
Dec-25 48.00	0.49	-	-	-	37.14	-0.05	-	50
Dec-25 49.00	0.55	-	-	-	36.51	-0.06	-	25
Dec-25 50.00	0.62	-	-	-	35.88	-0.06	-	501
Dec-25 52.00	0.75	-	-	-	34.61	-0.08	-	28
Dec-25 54.00	0.89	-	-	-	33.35	-0.09	-	25
Dec-25 56.00	1.09	-	-	-	32.09	-0.11	-	50
Dec-25 58.00	1.30	-	-	-	30.83	-0.13	-	125
Dec-25 60.00	1.53	-	-	-	29.57	-0.16	-	185
Dec-25 62.00	1.85	-	-	-	28.31	-0.19	-	91
Dec-25 64.00	2.17	-	-	-	27.05	-0.22	-	100
Dec-25 66.00	2.59	-	-	-	25.79	-0.27	-	75
Dec-25 68.00	3.05	-	-	-	24.53	-0.31	-	25
Dec-25 70.00	3.61	-	-	-	23.26	-0.37	-	26
Dec-25 72.00	4.25	-	-	-	22.00	-0.43	-	1
Dec-25 74.00	5.10	-	-	-	21.01	-0.50	-	1
Mar-26 44.00	0.45	-	-	-	35.24	-0.04	-	1
Mar-26 46.00	0.54	-	-	-	34.27	-0.05	-	25
Mar-26 50.00	0.84	-	-	-	32.33	-0.08	-	1
Mar-26 68.00	3.83	-	-	-	23.59	-0.33	-	1
Jun-26 50.00	1.03	-	-	-	30.60	-0.09	-	28
Jun-26 52.00	1.26	-	-	-	29.78	-0.10	-	27
Jun-26 60.00	2.45	-	-	-	26.47	-0.19	-	43
Jun-26 62.00	2.82	-	-	-	25.65	-0.22	-	49
Jun-26 64.00	3.32	-	-	-	24.82	-0.26	-	28
Sep-26 64.00	3.97	-	-	-	24.24	-0.28	-	25
Sep-26 66.00	4.51	-	-	-	23.54	-0.31	-	25
Sep-26 68.00	5.21	-	-	-	22.84	-0.35	-	25
Sep-26 70.00	5.90	-	-	-	22.15	-0.40	-	25
Dec-26 62.00	3.92	-	-	-	24.75	-0.25	-	2
Dec-26 68.00	5.75	-	-	-	22.84	-0.35	-	1
Jun-27 44.00	1.15	-	-	-	28.54	-0.07	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.77	-	-	-	21.36	0.32	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 50.00	-	-	-	-	43.32	-	-	5

	Previous Close	27.54		20/05/25
	ARCELORMITTAL Close	27.64		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	3.84	-	-	-	39.66	0.90	-	40
Jun-25 25.00	2.98	-	-	-	38.36	0.83	-	130
Jun-25 28.00	0.99	-	-	-	34.77	0.48	-	4
Jun-25 29.00	0.60	-	-	-	34.36	0.34	-	7
Jun-25 30.00	0.34	-	-	-	33.95	0.22	-	5
Jun-25 31.00	0.18	-	-	-	33.54	0.13	-	5
Jun-25 33.00	0.04	-	-	-	32.72	0.04	-	4
Jun-25 39.00	-	-	-	-	30.26	-	-	5
Jul-25 27.00	1.93	-	-	-	34.83	0.60	-	1
Jul-25 29.00	0.98	-	-	-	33.39	0.40	-	4
Sep-25 21.00	7.14	-	-	-	42.03	0.90	-	2
Sep-25 28.00	2.09	-	-	-	33.79	0.53	-	16
Sep-25 29.00	1.66	-	-	-	33.61	0.45	-	5
Sep-25 30.00	1.32	-	-	-	33.43	0.39	-	10
Sep-25 31.00	1.01	-	-	-	33.25	0.32	-	1
Sep-25 33.00	0.59	-	-	-	32.89	0.21	-	2
Dec-25 21.00	7.51	-	-	-	40.91	0.86	-	2
Dec-25 24.00	5.22	-	-	-	37.76	0.75	-	13
Dec-25 25.00	4.52	-	-	-	36.71	0.70	-	2
Dec-25 26.00	3.89	-	-	-	35.66	0.65	-	1
Dec-25 27.00	3.28	-	-	-	34.61	0.60	-	10
Dec-25 28.00	2.76	-	-	-	33.86	0.54	-	9
Dec-25 31.00	1.63	-	-	-	33.17	0.38	-	1
Dec-25 32.00	1.33	-	-	-	32.94	0.33	-	50
Dec-25 34.00	0.88	-	-	-	32.48	0.24	-	1
Mar-26 19.50	9.03	-	-	-	41.08	0.88	-	1
Mar-26 25.00	5.03	-	-	-	36.56	0.69	-	1
Mar-26 27.00	3.87	-	-	-	34.92	0.60	-	5
Mar-26 28.00	3.37	-	-	-	34.28	0.56	-	10
Jun-29 24.00	8.58	-	-	-	33.67	0.72	-	1
Dec-29 30.00	6.64	-	-	-	32.98	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	-	-	-	-	45.82	-	-	12
Jun-25 20.00	0.01	-	-	-	43.87	-	-	12
Jun-25 21.00	0.01	-	-	-	42.57	-0.01	-	1
Jun-25 22.00	0.03	-	-	-	41.27	-0.02	-	134
Jun-25 25.00	0.27	-	-	-	37.36	-0.16	-	8
Jun-25 26.00	0.48	-	-	-	36.06	-0.26	-	1
Jun-25 27.00	0.80	-	-	-	34.75	-0.38	-	22
Jul-25 24.00	0.37	-	-	-	38.16	-0.16	-	2
Jul-25 25.00	0.57	-	-	-	36.88	-0.22	-	1
Jul-25 26.00	0.83	-	-	-	35.61	-0.30	-	5
Sep-25 15.50	0.04	-	-	-	48.41	-0.01	-	4
Sep-25 19.00	0.17	-	-	-	44.11	-0.05	-	5
Sep-25 20.00	0.26	-	-	-	42.88	-0.07	-	1
Sep-25 21.00	0.35	-	-	-	41.65	-0.10	-	5
Sep-25 23.00	0.65	-	-	-	39.19	-0.17	-	4
Sep-25 24.00	0.86	-	-	-	37.96	-0.22	-	6
Sep-25 25.00	1.12	-	-	-	36.73	-0.27	-	3
Sep-25 26.00	1.41	-	-	-	35.50	-0.33	-	10
Dec-25 15.50	0.15	-	-	-	46.22	-0.03	-	4
Dec-25 16.50	0.21	-	-	-	45.17	-0.05	-	2
Dec-25 20.00	0.60	-	-	-	41.50	-0.12	-	2
Dec-25 22.00	0.96	-	-	-	39.40	-0.18	-	1
Dec-25 23.00	1.17	-	-	-	38.35	-0.22	-	5
Dec-25 25.00	1.75	-	-	-	36.25	-0.31	-	1
Dec-25 27.00	2.50	-	-	-	34.15	-0.41	-	1
Mar-26 24.00	1.88	-	-	-	36.75	-0.27	-	1
Mar-26 25.00	2.20	-	-	-	35.92	-0.31	-	3
Mar-26 26.00	2.61	-	-	-	35.10	-0.36	-	10
Mar-26 27.00	3.01	-	-	-	34.28	-0.40	-	20

	Previous Close	6.11		20/05/25
	ATRESMEDIA Close	6.15		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.80	1.36	-	-	-	24.02	1.00	-	13
Sep-25 5.25	0.91	-	-	-	22.04	1.00	-	7
Dec-25 3.00	3.15	-	-	-	28.12	1.00	-	1
Dec-25 4.80	1.36	-	-	-	23.54	1.00	-	1
Dec-25 5.00	1.16	-	-	-	23.03	1.00	-	8
Mar-26 5.25	0.91	-	-	-	23.47	0.99	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	18.82	-	-	5
Jun-25 6.25	0.56	-	-	-	7.97	-1.00	-	2
Jul-25 5.75	0.13	-	-	-	10.77	-0.58	-	2
Dec-25 4.90	0.07	-	-	-	18.36	-0.16	-	2
Mar-26 5.75	0.48	-	-	-	18.92	-0.54	-	1

	Previous Close	2.77		20/05/25
	B.SABADELL Close	2.83		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.26	-	-	-	34.84	0.81	-	2
Jun-25 2.70	0.19	-	-	-	34.50	0.70	-	6
Jun-25 2.80	0.13	-	-	-	34.16	0.56	-	8
Jun-25 2.90	0.08	-	-	-	34.03	0.42	-	15
Jul-25 2.70	0.23	-	-	-	35.19	0.66	-	3
Jul-25 2.80	0.18	-	-	-	34.85	0.56	-	2
Sep-25 2.00	0.84	-	-	-	37.50	0.97	-	6
Sep-25 2.70	0.28	0.26	0.26	0.26	35.02	0.64	200	800
Sep-25 3.00	0.15	-	-	-	34.52	0.42	-	5
Sep-25 3.10	0.11	-	-	-	34.48	0.35	-	100
Dec-25 2.60	0.39	-	-	-	34.87	0.67	-	5
Dec-25 2.90	0.25	-	-	-	34.32	0.50	-	10
Dec-25 3.00	0.21	-	-	-	34.25	0.45	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.00	-	-	-	-	40.37	-	-	4,765
Jun-25 1.10	-	-	-	-	40.03	-	-	2,350
Jun-25 1.20	-	-	-	-	39.69	-	-	1
Jun-25 1.40	-	-	-	-	39.01	-	-	5,248
Jun-25 1.60	-	-	-	-	38.32	-	-	20
Jun-25 1.70	-	-	-	-	37.98	-	-	4
Jun-25 1.80	-	-	-	-	37.64	-	-	31
Jun-25 1.90	-	-	-	-	37.30	-	-	552
Jun-25 2.00	-	-	-	-	36.95	-	-	500
Jun-25 2.20	-	-	-	-	36.27	-0.01	-	4
Jun-25 2.40	0.01	-	-	-	35.58	-0.05	-	7
Jun-25 2.50	0.02	-	-	-	35.24	-0.10	-	3
Jun-25 2.70	0.06	-	-	-	34.56	-0.30	-	1
Jun-25 2.80	0.10	0.08	0.08	0.08	34.22	-0.44	50	50
Jun-25 2.90	0.15	-	-	-	34.09	-0.58	-	10
Jul-25 2.70	0.10	0.12	0.12	0.12	34.79	-0.34	1	23
Jul-25 2.80	0.14	-	-	-	34.45	-0.44	-	10
Sep-25 1.80	-	-	-	-	36.48	-0.02	-	4
Sep-25 2.40	0.07	-	-	-	34.35	-0.20	-	16
Sep-25 2.50	0.10	-	-	-	34.00	-0.27	-	4
Sep-25 2.60	0.13	-	-	-	33.65	-0.33	-	25
Sep-25 2.80	0.22	-	-	-	32.94	-0.48	-	1
Dec-25 1.60	-	-	-	-	32.86	-0.01	-	10,000
Dec-25 2.20	0.05	-	-	-	31.51	-0.14	-	8
Dec-25 2.30	0.07	-	-	-	31.29	-0.18	-	40
Dec-25 2.50	0.13	-	-	-	30.84	-0.28	-	211
Dec-25 2.60	0.17	-	-	-	30.61	-0.34	-	1
Dec-25 2.80	0.26	-	-	-	30.17	-0.47	-	11
Mar-26 2.00	0.05	-	-	-	31.41	-0.11	-	2

	Previous Close	11.47		20/05/25
	BANKINTER Close	11.62		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	2.89	-	-	-	35.07	1.00	-	2
Jun-25 10.50	1.20	-	-	-	30.05	0.89	-	2
Jun-25 11.00	0.78	-	-	-	28.62	0.76	-	27
Jun-25 11.50	0.44	-	-	-	27.18	0.58	-	1
Sep-25 7.75	3.89	-	-	-	36.17	0.99	-	5
Sep-25 10.50	1.43	-	-	-	30.17	0.75	-	100
Sep-25 11.00	1.08	-	-	-	29.08	0.65	-	25
Sep-25 11.50	0.78	-	-	-	27.99	0.55	-	50
Dec-25 6.75	4.88	-	-	-	35.46	1.00	-	346
Dec-25 7.25	4.39	-	-	-	34.63	0.99	-	322
Dec-25 7.75	3.90	-	-	-	33.80	0.98	-	49
Dec-25 8.00	3.66	-	-	-	33.38	0.97	-	12
Dec-25 8.25	3.42	-	-	-	32.97	0.95	-	2
Dec-25 8.50	3.20	-	-	-	32.55	0.94	-	10
Dec-25 9.00	2.75	-	-	-	31.72	0.90	-	5
Dec-25 9.25	2.54	-	-	-	31.30	0.87	-	3
Dec-25 9.50	2.33	-	-	-	30.89	0.85	-	13
Dec-25 11.00	1.26	-	-	-	28.39	0.65	-	10
Dec-25 12.00	0.74	-	-	-	26.96	0.47	-	12
Mar-26 8.50	3.22	-	-	-	31.17	0.92	-	3
Mar-26 11.00	1.38	-	-	-	28.01	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	48.28	-	-	1
Jun-25 6.25	-	-	-	-	41.25	-	-	4
Jun-25 6.50	-	-	-	-	40.54	-	-	1,005
Jun-25 6.75	-	-	-	-	39.82	-	-	3
Jun-25 7.00	-	-	-	-	39.10	-	-	2
Jun-25 7.25	-	-	-	-	38.39	-	-	10
Jun-25 8.25	-	-	-	-	35.52	-	-	1
Jun-25 8.75	-	-	-	-	34.08	-	-	95
Jun-25 9.00	-	-	-	-	33.37	-	-	1
Jun-25 9.25	-	-	-	-	32.65	-0.01	-	50
Jun-25 9.50	0.01	-	-	-	31.93	-0.01	-	20
Jun-25 9.75	0.01	-	-	-	31.21	-0.02	-	8
Jun-25 10.00	0.02	-	-	-	30.50	-0.04	-	20
Jun-25 10.50	0.05	-	-	-	29.06	-0.10	-	10
Jun-25 11.00	0.13	-	-	-	27.63	-0.23	-	19
Aug-25 9.25	0.05	0.09	0.09	0.09	31.77	-0.06	10	10
Sep-25 6.00	-	-	-	-	38.37	-	-	4
Sep-25 7.50	0.01	-	-	-	35.10	-0.01	-	2
Sep-25 7.75	0.02	-	-	-	34.56	-0.02	-	1
Sep-25 8.00	0.02	-	-	-	34.01	-0.02	-	5
Sep-25 8.75	0.06	-	-	-	32.38	-0.06	-	1
Sep-25 9.25	0.10	-	-	-	31.29	-0.09	-	6
Sep-25 10.50	0.31	-	-	-	28.56	-0.25	-	4
Dec-25 6.00	-	-	-	-	33.77	-	-	6
Dec-25 6.50	0.01	-	-	-	32.94	-0.01	-	1,000
Dec-25 7.50	0.04	-	-	-	31.27	-0.03	-	5
Dec-25 8.00	0.06	-	-	-	30.44	-0.05	-	35
Dec-25 10.00	0.37	-	-	-	27.12	-0.24	-	10
Dec-25 10.50	0.52	-	-	-	26.28	-0.32	-	1
Dec-25 11.00	0.71	-	-	-	25.45	-0.40	-	3
Dec-25 11.50	0.94	-	-	-	24.62	-0.49	-	25
Mar-26 5.50	-	-	-	-	32.12	-	-	3
Mar-26 8.00	0.11	-	-	-	28.97	-0.07	-	2
Mar-26 9.50	0.35	-	-	-	27.08	-0.20	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	5.05	-	-	-	36.29	0.98	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	38.39	-	-	1

	Previous Close	13.47		20/05/25
	BBVA Close	13.77		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 13.00	0.78	-	-	-	32.76	0.98	-	6
May-25 w4 13.50	0.32	0.30	0.30	0.30	29.94	0.77	4	-
May-25 w5 13.00	0.83	-	-	-	32.72	0.86	-	4
May-25 w5 13.50	0.43	-	-	-	29.92	0.67	-	10
Jun-25 w1 13.50	0.51	-	-	-	29.91	0.64	-	2
Jun-25 8.75	5.04	-	-	-	55.51	1.00	-	144
Jun-25 9.00	4.79	-	-	-	54.13	1.00	-	10,039
Jun-25 9.25	4.54	-	-	-	52.76	1.00	-	11
Jun-25 9.50	4.29	-	-	-	51.38	0.99	-	1,606
Jun-25 9.75	4.04	-	-	-	50.01	0.99	-	448
Jun-25 10.00	3.79	-	-	-	48.64	0.99	-	14,335
Jun-25 10.50	3.30	-	-	-	45.89	0.98	-	393
Jun-25 11.00	2.81	-	-	-	43.14	0.97	-	548
Jun-25 11.50	2.33	-	-	-	40.39	0.95	-	166
Jun-25 12.00	1.86	1.80	1.80	1.80	37.65	0.91	1	89
Jun-25 12.50	1.41	-	-	-	34.90	0.84	-	208
Jun-25 13.00	1.00	-	-	-	32.15	0.75	-	1,193
Jun-25 13.50	0.63	-	-	-	29.40	0.62	-	287
Jun-25 14.00	0.36	-	-	-	27.78	0.44	-	87
Jun-25 14.50	0.19	0.15	0.15	0.15	27.48	0.28	10	10,640
Jun-25 15.00	0.09	-	-	-	27.18	0.16	-	19
Jun-25 15.50	0.04	-	-	-	26.87	0.07	-	10
Jul-25 13.50	0.82	-	-	-	29.19	0.60	-	30
Jul-25 14.00	0.54	0.50	0.50	0.50	27.74	0.48	400	482
Jul-25 14.50	0.35	0.32	0.32	0.28	27.57	0.35	90	91
Sep-25 8.50	5.39	-	-	-	50.32	0.97	-	2
Sep-25 8.75	5.15	-	-	-	49.26	0.96	-	2
Sep-25 9.00	4.91	-	-	-	48.21	0.95	-	1
Sep-25 9.25	4.68	-	-	-	47.16	0.95	-	100
Sep-25 9.50	4.44	-	-	-	46.11	0.94	-	10
Sep-25 9.75	4.21	-	-	-	45.05	0.93	-	878
Sep-25 10.00	3.98	-	-	-	44.00	0.92	-	639
Sep-25 10.50	3.52	-	-	-	41.89	0.90	-	1,100
Sep-25 11.00	3.08	-	-	-	39.79	0.87	-	17
Sep-25 11.50	2.65	-	-	-	37.68	0.83	-	102
Sep-25 12.00	2.23	-	-	-	35.58	0.79	-	198
Sep-25 12.50	1.83	-	-	-	33.47	0.74	-	2,925
Sep-25 13.00	1.46	-	-	-	31.36	0.67	-	194
Sep-25 13.50	1.12	1.11	1.11	1.11	29.26	0.59	8	1,466
Sep-25 14.00	0.84	0.84	0.84	0.84	28.07	0.51	30	86
Sep-25 14.50	0.63	0.60	0.60	0.60	27.96	0.42	10	22
Sep-25 15.00	0.47	-	-	-	27.85	0.34	-	5
Sep-25 15.50	0.34	-	-	-	27.74	0.27	-	2
Sep-25 16.50	0.17	-	-	-	27.53	0.15	-	10
Sep-25 17.00	0.12	-	-	-	27.42	0.11	-	80
Sep-25 17.50	0.08	-	-	-	27.31	0.08	-	10
Dec-25 7.50	6.37	-	-	-	50.15	0.98	-	50
Dec-25 7.75	6.13	-	-	-	49.33	0.97	-	100
Dec-25 8.00	5.89	-	-	-	48.51	0.97	-	14
Dec-25 8.50	5.43	-	-	-	46.86	0.95	-	1
Dec-25 8.75	5.19	-	-	-	46.04	0.95	-	105
Dec-25 9.00	4.96	-	-	-	45.21	0.94	-	2
Dec-25 9.25	4.73	-	-	-	44.39	0.93	-	102
Dec-25 9.50	4.51	-	-	-	43.57	0.92	-	152
Dec-25 9.75	4.29	-	-	-	42.74	0.91	-	161
Dec-25 10.00	4.06	-	-	-	41.92	0.90	-	25
Dec-25 10.50	3.63	-	-	-	40.28	0.87	-	2,108
Dec-25 11.00	3.21	-	-	-	38.63	0.84	-	10,119
Dec-25 11.50	2.79	-	-	-	36.98	0.80	-	263
Dec-25 12.00	2.41	-	-	-	35.34	0.76	-	10,214
Dec-25 12.50	2.03	2.02	2.02	2.02	33.69	0.71	1	693
Dec-25 13.00	1.69	-	-	-	32.04	0.65	-	5,256
Dec-25 13.50	1.35	-	-	-	30.40	0.59	-	597
Dec-25 14.00	1.09	-	-	-	29.43	0.52	-	366
Dec-25 14.50	0.88	-	-	-	29.26	0.45	-	72
Dec-25 15.00	0.72	-	-	-	29.09	0.39	-	68
Dec-25 15.50	0.57	-	-	-	28.92	0.33	-	43
Dec-25 16.00	0.45	-	-	-	28.75	0.27	-	80
Dec-25 16.50	0.35	-	-	-	28.58	0.23	-	14
Dec-25 17.00	0.27	-	-	-	28.42	0.19	-	10
Dec-25 17.50	0.21	-	-	-	28.25	0.15	-	10
Mar-26 7.25	6.62	-	-	-	46.34	0.98	-	6
Mar-26 8.25	5.68	-	-	-	43.77	0.95	-	1
Mar-26 9.00	5.00	-	-	-	41.85	0.92	-	3,205
Mar-26 9.25	4.78	-	-	-	41.21	0.91	-	325
Mar-26 9.50	4.56	-	-	-	40.57	0.90	-	25
Mar-26 10.00	4.13	-	-	-	39.28	0.88	-	25
Mar-26 10.50	3.72	-	-	-	38.00	0.84	-	75
Mar-26 11.00	3.32	-	-	-	36.72	0.81	-	125
Mar-26 11.50	2.94	-	-	-	35.43	0.77	-	25
Mar-26 12.00	2.57	2.31	2.31	2.31	34.15	0.73	3	4,014
Mar-26 12.50	2.22	2.17	2.17	1.60	32.87	0.69	7	300
Mar-26 13.00	1.90	-	-	-	31.59	0.63	-	310
Mar-26 13.50	1.58	-	-	-	30.30	0.58	-	300
Mar-26 14.00	1.33	-	-	-	29.52	0.53	-	600
Mar-26 14.50	1.12	-	-	-	29.33	0.47	-	150
Mar-26 16.00	0.66	-	-	-	28.75	0.32	-	75
Mar-26 16.50	0.54	-	-	-	28.55	0.28	-	75
Jun-26 7.75	6.13	-	-	-	43.83	0.97	-	150
Jun-26 8.25	5.67	-	-	-	42.68	0.95	-	150
Jun-26 8.50	5.45	-	-	-	42.11	0.94	-	150
Jun-26 8.75	5.22	-	-	-	41.53	0.93	-	300
Jun-26 9.00	5.00	-	-	-	40.96	0.92	-	350
Jun-26 9.25	4.78	-	-	-	40.38	0.91	-	225
Jun-26 9.50	4.57	-	-	-	39.81	0.90	-	225
Jun-26 9.75	4.36	-	-	-	39.23	0.88	-	150
Jun-26 10.00	4.15	-	-	-	38.66	0.87	-	25
Jun-26 10.50	3.74	-	-	-	37.51	0.84	-	50
Jun-26 11.00	3.36	-	-	-	36.36	0.80	-	125
Jun-26 11.50	2.98	-	-	-	35.21	0.76	-	2,750
Jun-26 12.00	2.62	-	-	-	34.06	0.72	-	196
Jun-26 12.50	2.30	-	-	-	32.91	0.68	-	50
Jun-26 13.00	1.97	-	-	-	31.76	0.63	-	25
Jun-26 14.00	1.43	-	-	-	29.88	0.53	-	9,000
Sep-26 8.50	5.45	-	-	-	39.79	0.94	-	450
Sep-26 8.75	5.23	-	-	-	39.32	0.93	-	300
Sep-26 9.00	5.01	-	-	-	38.85	0.92	-	650
Sep-26 9.25	4.80	-	-	-	38.37	0.90	-	600
Sep-26 9.50	4.59	-	-	-	37.90	0.89	-	700
Sep-26 9.75	4.39	-	-	-	37.43	0.87	-	500
Sep-26 10.00	4.19	-	-	-	36.96	0.86	-	325
Sep-26 10.50	3.79	-	-	-	36.01	0.83	-	75
Sep-26 11.00	3.42	-	-	-	35.07	0.79	-	50
Sep-26 11.50	3.06	-	-	-	34.13	0.75	-	25
Sep-26 12.50	2.41	-	-	-	32.24	0.67	-	200
Sep-26 13.00	2.10	-	-	-	31.29	0.62	-	75
Sep-26 13.50	1.83	-	-	-	30.35	0.58	-	75
Sep-26 14.00	1.58	-	-	-	29.72	0.53	-	75
Sep-26 14.50	1.37	-	-	-	29.47	0.49	-	75
Dec-26 8.75	5.23	-	-	-	38.76	0.93	-	150
Dec-26 9.00	5.02	-	-	-	38.35	0.91	-	5,150
Dec-26 9.75	4.40	-	-	-	37.12	0.87	-	25
Dec-26 10.00	4.20	-	-	-	36.71	0.86	-	36
Dec-26 10.50	3.82	-	-	-	35.88	0.82	-	4
Dec-26 11.00	3.46	-	-	-	35.06	0.78	-	50
Dec-26 11.50	3.11	-	-	-	34.24	0.75	-	1
Dec-26 12.00	2.79	-	-	-	33.41	0.71	-	25
Dec-26 12.50	2.49	-	-	-	32.59	0.66	-	26
Dec-26 13.00	2.19	-	-	-	31.77	0.62	-	25
Mar-27 10.00	4.27	-	-	-	36.51	0.84	-	25
Mar-27 12.00	2.92	-	-	-	33.46	0.70	-	25
Mar-27 13.00	2.33	-	-	-	31.93	0.62	-	1
Mar-27 16.00	1.14	-	-	-	29.36	0.39	-	150
Mar-27 16.50	1.01	-	-	-	29.04	0.36	-	150
Jun-27 8.25	5.69	-	-	-	39.00	0.94	-	16
Jun-27 8.50	5.47	-	-	-	38.63	0.93	-	100
Jun-27 9.00	5.05	-	-	-	37.91	0.90	-	25
Jun-27 11.50	3.25	-	-	-	34.28	0.73	-	25
Jun-27 12.00	2.94	-	-	-	33.55	0.70	-	25
Jun-27 12.50	2.64	-	-	-	32.82	0.66	-	25
Jun-27 13.00	2.39	2.36	2.36	2.36	32.10	0.62	1	1
Dec-27 6.75	7.08	-	-	-	41.05	0.99	-	300
Dec-27 7.00	6.84	-	-	-	40.71	0.99	-	150
Dec-27 7.25	6.60	-	-	-	40.37	0.98	-	150
Dec-27 7.50	6.37	-	-	-	40.03	0.97	-	150
Dec-27 7.75	6.15	-	-	-	39.69	0.96	-	150
Dec-27 9.75	4.53	-	-	-	36.98	0.84	-	1
Dec-27 10.00	4.35	-	-	-	36.64	0.83	-	7,543
Dec-27 11.00	3.69	-	-	-	35.29	0.76	-	150
Dec-27 11.50	3.39	-	-	-	34.61	0.72	-	26
Dec-27 16.00	1.42	1.30	1.30	1.30	30.23	0.43	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 13.50	0.05	-	-	-	30.38	-0.23	-	3
Jun-25 4.40	-	-	-	-	79.34	-	-	2
Jun-25 5.25	-	-	-	-	74.67	-	-	5
Jun-25 5.75	-	-	-	-	71.92	-	-	10
Jun-25 6.25	-	-	-	-	69.17	-	-	60,000
Jun-25 6.50	-	-	-	-	67.80	-	-	8
Jun-25 6.75	-	-	-	-	66.43	-	-	1
Jun-25 7.25	-	-	-	-	63.68	-	-	52,350
Jun-25 7.50	-	-	-	-	62.30	-	-	257
Jun-25 7.75	-	-	-	-	60.93	-	-	335
Jun-25 8.00	-	-	-	-	59.56	-	-	15,979
Jun-25 8.25	-	-	-	-	58.18	-	-	430
Jun-25 8.50	-	-	-	-	56.81	-	-	113
Jun-25 8.75	-	-	-	-	55.44	-	-	5,100
Jun-25 9.00	-	-	-	-	54.06	-	-	23,762
Jun-25 9.25	-	-	-	-	52.69	-	-	1,249
Jun-25 9.50	-	-	-	-	51.31	-	-	2,015
Jun-25 9.75	-	-	-	-	49.94	-0.01	-	650
Jun-25 10.00	0.01	-	-	-	48.57	-0.01	-	4,665
Jun-25 10.50	0.01	-	-	-	45.82	-0.02	-	11,290
Jun-25 11.00	0.02	-	-	-	43.07	-0.03	-	808
Jun-25 11.50	0.04	-	-	-	40.32	-0.05	-	516
Jun-25 12.00	0.07	0.06	0.06	0.06	37.58	-0.09	15	1,179
Jun-25 12.50	0.12	-	-	-	34.83	-0.16	-	2,166
Jun-25 13.00	0.20	-	-	-	32.08	-0.25	-	203
Jun-25 13.50	0.34	-	-	-	29.33	-0.39	-	360
Jun-25 14.00	0.56	0.63	0.63	0.63	27.71	-0.56	70	221
Jul-25 8.75	0.01	-	-	-	52.68	-0.01	-	10
Jul-25 9.25	0.02	-	-	-	50.14	-0.02	-	10
Jul-25 9.50	0.03	-	-	-	48.87	-0.02	-	10
Jul-25 11.50	0.12	-	-	-	38.70	-0.10	-	3
Jul-25 12.50	0.24	-	-	-	33.62	-0.21	-	2
Jul-25 13.00	0.34	-	-	-	31.07	-0.29	-	22
Jul-25 14.00	0.71	-	-	-	27.08	-0.53	-	160
Aug-25 10.00	0.07	0.09	0.09	0.09	42.88	-0.05	10	10
Sep-25 6.00	0.01	-	-	-	60.27	-	-	27,511
Sep-25 6.50	0.01	-	-	-	58.16	-0.01	-	5
Sep-25 6.75	0.02	-	-	-	57.11	-0.01	-	2,000
Sep-25 7.50	0.03	-	-	-	53.95	-0.02	-	59
Sep-25 7.75	0.04	-	-	-	52.90	-0.02	-	190
Sep-25 8.00	0.04	-	-	-	51.84	-0.02	-	111
Sep-25 8.25	0.05	-	-	-	50.79	-0.03	-	10
Sep-25 8.50	0.06	-	-	-	49.74	-0.03	-	12
Sep-25 8.75	0.07	-	-	-	48.68	-0.04	-	37
Sep-25 9.00	0.08	-	-	-	47.63	-0.04	-	304
Sep-25 9.25	0.09	-	-	-	46.58	-0.05	-	604
Sep-25 9.50	0.10	-	-	-	45.53	-0.06	-	452
Sep-25 9.75	0.12	-	-	-	44.47	-0.07	-	210
Sep-25 10.00	0.14	-	-	-	43.42	-0.08	-	223
Sep-25 10.50	0.17	-	-	-	41.31	-0.10	-	501
Sep-25 11.00	0.23	0.20	0.20	0.20	39.21	-0.13	1	210
Sep-25 11.50	0.29	-	-	-	37.10	-0.16	-	2
Sep-25 12.00	0.37	0.35	0.35	0.35	35.00	-0.21	2	10,161
Sep-25 13.50	0.75	-	-	-	28.68	-0.41	-	2
Sep-25 14.00	0.96	1.01	1.01	1.01	27.49	-0.50	10	-
Sep-25 14.50	1.26	1.23	1.23	1.23	27.38	-0.59	10	10
Dec-25 3.20	-	-	-	-	62.80	-	-	10
Dec-25 4.20	-	-	-	-	59.51	-	-	100
Dec-25 4.30	0.01	-	-	-	59.18	-	-	100
Dec-25 4.40	0.01	-	-	-	58.85	-	-	200
Dec-25 4.50	0.01	-	-	-	58.52	-	-	200
Dec-25 4.60	0.01	-	-	-	58.19	-	-	200
Dec-25 4.70	0.01	-	-	-	57.86	-	-	200
Dec-25 4.80	0.01	-	-	-	57.53	-	-	100
Dec-25 4.90	0.01	-	-	-	57.20	-0.01	-	200
Dec-25 5.00	0.01	-	-	-	56.87	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	56.05	-0.01	-	100
Dec-25 5.50	0.02	-	-	-	55.23	-0.01	-	100
Dec-25 6.00	0.03	-	-	-	53.58	-0.01	-	42
Dec-25 6.25	0.04	-	-	-	52.76	-0.02	-	2,953
Dec-25 6.50	0.05	-	-	-	51.93	-0.02	-	10
Dec-25 6.75	0.05	-	-	-	51.11	-0.02	-	10
Dec-25 7.00	0.06	-	-	-	50.29	-0.03	-	51,810
Dec-25 7.25	0.07	-	-	-	49.47	-0.03	-	150
Dec-25 7.50	0.09	-	-	-	48.64	-0.04	-	2,554
Dec-25 8.00	0.11	-	-	-	47.00	-0.05	-	48,012
Dec-25 8.25	0.13	-	-	-	46.17	-0.06	-	204
Dec-25 8.50	0.15	-	-	-	45.35	-0.06	-	71
Dec-25 8.75	0.17	-	-	-	44.53	-0.07	-	542
Dec-25 9.00	0.19	-	-	-	43.70	-0.08	-	55
Dec-25 9.25	0.21	-	-	-	42.88	-0.09	-	129
Dec-25 9.50	0.24	-	-	-	42.06	-0.10	-	657
Dec-25 9.75	0.27	-	-	-	41.23	-0.11	-	158
Dec-25 10.00	0.30	-	-	-	40.41	-0.13	-	37,696
Dec-25 10.50	0.37	-	-	-	38.77	-0.15	-	270
Dec-25 11.00	0.46	-	-	-	37.12	-0.19	-	572
Dec-25 11.50	0.55	-	-	-	35.47	-0.22	-	24
Dec-25 12.00	0.67	0.64	0.64	0.64	33.83	-0.27	15	40,041
Dec-25 12.50	0.79	-	-	-	32.18	-0.32	-	111
Dec-25 13.00	0.96	-	-	-	30.53	-0.38	-	3
Dec-25 13.50	1.13	-	-	-	28.89	-0.44	-	1
Dec-25 14.00	1.38	-	-	-	27.92	-0.51	-	100
Mar-26 6.00	0.05	-	-	-	48.11	-0.02	-	4
Mar-26 7.00	0.09	-	-	-	45.54	-0.03	-	2
Mar-26 7.25	0.11	-	-	-	44.90	-0.04	-	66,000
Mar-26 7.50	0.12	-	-	-	44.26	-0.05	-	75,005
Mar-26 8.00	0.16	-	-	-	42.98	-0.06	-	8,024
Mar-26 8.25	0.19	-	-	-	42.33	-0.07	-	103,000
Mar-26 8.50	0.21	-	-	-	41.69	-0.08	-	29,103
Mar-26 8.75	0.23	-	-	-	41.05	-0.08	-	5
Mar-26 9.00	0.26	-	-	-	40.41	-0.09	-	234
Mar-26 9.25	0.30	-	-	-	39.77	-0.11	-	25
Mar-26 9.50	0.33	-	-	-	39.13	-0.12	-	125
Mar-26 9.75	0.36	-	-	-	38.49	-0.13	-	125
Mar-26 10.00	0.39	-	-	-	37.84	-0.14	-	10
Mar-26 10.50	0.49	-	-	-	36.56	-0.17	-	162
Mar-26 11.50	0.70	-	-	-	33.99	-0.24	-	150
Mar-26 12.00	0.84	-	-	-	32.71	-0.28	-	4,010
Mar-26 12.50	0.98	-	-	-	31.43	-0.33	-	180
Mar-26 14.00	1.59	1.60	1.70	1.60	28.08	-0.49	2	4
Jun-26 5.25	0.04	-	-	-	47.19	-0.02	-	1
Jun-26 7.00	0.14	-	-	-	43.17	-0.05	-	23,800
Jun-26 7.25	0.16	-	-	-	42.59	-0.05	-	150
Jun-26 7.50	0.19	-	-	-	42.02	-0.06	-	14,800
Jun-26 7.75	0.21	-	-	-	41.44	-0.07	-	3,050
Jun-26 8.00	0.23	-	-	-	40.87	-0.08	-	2,800
Jun-26 8.50	0.30	-	-	-	39.72	-0.10	-	25
Jun-26 8.75	0.34	-	-	-	39.14	-0.11	-	75
Jun-26 9.00	0.37	-	-	-	38.57	-0.12	-	2,750
Jun-26 9.25	0.40	-	-	-	37.99	-0.13	-	275
Jun-26 9.50	0.45	-	-	-	37.42	-0.14	-	485
Jun-26 9.75	0.50	-	-	-	36.84	-0.16	-	1,059
Jun-26 10.00	0.55	-	-	-	36.27	-0.17	-	752
Jun-26 10.50	0.65	-	-	-	35.12	-0.20	-	3,725
Jun-26 11.00	0.77	-	-	-	33.97	-0.24	-	993
Jun-26 11.50	0.91	-	-	-	32.82	-0.27	-	2,752
Jun-26 12.00	1.05	-	-	-	31.67	-0.32	-	410
Jun-26 12.50	1.23	-	-	-	30.52	-0.36	-	804
Jun-26 13.00	1.41	-	-	-	29.37	-0.41	-	384
Sep-26 6.75	0.14	-	-	-	41.17	-0.05	-	1
Sep-26 9.00	0.42	-	-	-	36.93	-0.13	-	674
Sep-26 9.25	0.47	-	-	-	36.45	-0.14	-	368
Sep-26 9.50	0.52	-	-	-	35.98	-0.15	-	25
Sep-26 9.75	0.58	-	-	-	35.51	-0.16	-	200
Sep-26 10.00	0.63	-	-	-	35.04	-0.18	-	150
Sep-26 10.50	0.74	-	-	-	34.09	-0.21	-	300
Sep-26 11.00	0.88	-	-	-	33.15	-0.24	-	300
Sep-26 12.50	1.37	-	-	-	30.32	-0.36	-	50
Dec-26 5.75	0.10	-	-	-	41.19	-0.03	-	150
Dec-26 6.00	0.12	-	-	-	40.78	-0.04	-	10,150
Dec-26 6.25	0.13	-	-	-	40.37	-0.04	-	150
Dec-26 6.50	0.16	-	-	-	39.96	-0.05	-	13,250
Dec-26 6.75	0.19	-	-	-	39.55	-0.06	-	450
Dec-26 7.00	0.21	-	-	-	39.13	-0.06	-	300
Dec-26 7.25	0.24	-	-	-	38.72	-0.07	-	600
Dec-26 7.50	0.27	-	-	-	38.31	-0.08	-	450
Dec-26 7.75	0.31	-	-	-	37.90	-0.09	-	451
Dec-26 8.00	0.35	-	-	-	37.49	-0.10	-	18,450
Dec-26 8.25	0.39	-	-	-	37.08	-0.11	-	15
Dec-26 8.50	0.43	-	-	-	36.66	-0.12	-	25,000
Dec-26 8.75	0.47	-	-	-	36.25	-0.13	-	311
Dec-26 9.00	0.53	-	-	-	35.84	-0.14	-	5,933
Dec-26 9.25	0.58	-	-	-	35.43	-0.16	-	75
Dec-26 9.50	0.64	-	-	-	35.02	-0.17	-	75
Dec-26 9.75	0.69	-	-	-	34.61	-0.18	-	200
Dec-26 10.00	0.75	-	-	-	34.20	-0.20	-	226
Dec-26 10.50	0.89	-	-	-	33.37	-0.23	-	300
Dec-26 11.00	1.04	-	-	-	32.55	-0.26	-	368
Dec-26 13.00	1.79	-	-	-	29.26	-0.42	-	12,500
Mar-27 8.50	0.49	-	-	-	36.04	-0.13	-	25
Mar-27 8.75	0.54	-	-	-	35.66	-0.14	-	25
Mar-27 9.00	0.60	-	-	-	35.27	-0.15	-	25
Mar-27 9.25	0.65	-	-	-	34.89	-0.16	-	25
Mar-27 9.50	0.71	-	-	-	34.51	-0.17	-	30
Mar-27 9.75	0.77	-	-	-	34.13	-0.19	-	25
Jun-27 4.30	0.05	-	-	-	40.98	-0.02	-	1
Jun-27 4.50	0.06	-	-	-	40.69	-0.02	-	1
Jun-27 4.90	0.08	-	-	-	40.11	-0.02	-	150
Jun-27 5.00	0.09	-	-	-	39.97	-0.03	-	300
Jun-27 5.25	0.11	-	-	-	39.60	-0.03	-	298
Jun-27 7.00	0.30	-	-	-	37.06	-0.08	-	2
Jun-27 8.00	0.46	-	-	-	35.61	-0.12	-	1
Jun-27 8.25	0.51	-	-	-	35.25	-0.13	-	7
Jun-27 9.00	0.68	-	-	-	34.16	-0.16	-	7,000
Jun-27 9.75	0.87	-	-	-	33.07	-0.20	-	175
Jun-27 11.00	1.25	-	-	-	31.25	-0.28	-	75
Dec-27 4.40	0.08	-	-	-	38.97	-0.02	-	1
Dec-27 4.90	0.11	-	-	-	38.29	-0.03	-	150
Dec-27 5.00	0.12	-	-	-	38.16	-0.03	-	150
Dec-27 6.50	0.29	-	-	-	36.13	-0.07	-	10
Dec-27 7.00	0.38	-	-	-	35.45	-0.09	-	150
Dec-27 7.25	0.42	-	-	-	35.11	-0.10	-	150
Dec-27 7.75	0.50	-	-	-	34.43	-0.12	-	1
Dec-27 8.25	0.62	-	-	-	33.75	-0.14	-	150
Dec-27 8.50	0.68	-	-	-	33.41	-0.15	-	150
Dec-27 8.75	0.73	-	-	-	33.08	-0.16	-	1
Dec-27 9.00	0.79	-	-	-	32.74	-0.17	-	7,650
Dec-27 9.25	0.86	-	-	-	32.40	-0.19	-	150
Dec-27 9.50	0.93	-	-	-	32.06	-0.20	-	250
Dec-27 9.75	1.01	-	-	-	31.72	-0.22	-	150
Dec-27 10.00	1.08	-	-	-	31.38	-0.23	-	400
Dec-27 10.50	1.23	-	-	-	30.70	-0.26	-	300
Dec-27 11.00	1.41	-	-	-	30.03	-0.29	-	304
Dec-27 12.00	1.79	-	-	-	28.67	-0.36	-	150
Dec-27 12.50	2.01	-	-	-	27.99	-0.39	-	150
Dec-27 13.00	2.25	-	-	-	27.31	-0.43	-	175
Dec-27 13.50	2.48	-	-	-	26.64	-0.47	-	150
Dec-27 14.00	2.75	-	-	-	26.14	-0.50	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	5.79	-	-	-	59.63	1.00	-	5
Jun-25 9.00	4.79	-	-	-	54.13	1.00	-	20
Jun-25 10.00	3.80	-	-	-	48.64	0.99	-	102
Jun-25 11.50	2.33	-	-	-	40.39	0.94	-	5
Jun-25 12.50	1.41	-	-	-	34.90	0.84	-	40
Jun-25 13.00	1.00	-	-	-	32.15	0.75	-	75
Jun-25 13.50	0.63	-	-	-	29.40	0.61	-	90
Jun-25 14.00	0.36	0.30	0.30	0.30	27.78	0.44	10	10
Jul-25 13.00	1.17	-	-	-	31.73	0.70	-	80
Jul-25 13.50	0.81	-	-	-	29.19	0.60	-	37
Jul-25 14.00	0.53	0.50	0.50	0.45	27.74	0.47	30	30
Sep-25 10.00	3.98	-	-	-	44.00	0.91	-	20
Sep-25 11.00	3.08	-	-	-	39.79	0.86	-	20
Sep-25 13.00	1.46	-	-	-	31.36	0.67	-	20
Sep-25 13.50	1.11	-	-	-	29.26	0.59	-	10
Dec-25 11.50	2.70	-	-	-	36.98	0.76	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.50	-	-	-	-	62.30	-	-	15
Jun-25 8.00	-	-	-	-	59.56	-	-	20
Jun-25 8.50	-	-	-	-	56.81	-	-	652
Jun-25 10.00	0.01	-	-	-	48.57	-0.01	-	60
Jun-25 11.50	0.04	-	-	-	40.32	-0.06	-	21
Jun-25 12.00	0.07	-	-	-	37.58	-0.09	-	30
Jun-25 12.50	0.12	-	-	-	34.83	-0.15	-	100
Jun-25 13.00	0.20	-	-	-	32.08	-0.25	-	45
Jun-25 13.50	0.33	-	-	-	29.33	-0.38	-	10
Jun-25 14.00	0.56	-	-	-	27.71	-0.55	-	10
Jul-25 11.00	0.08	-	-	-	41.24	-0.07	-	12
Jul-25 11.50	0.12	-	-	-	38.70	-0.11	-	20
Jul-25 12.00	0.17	-	-	-	36.16	-0.15	-	20
Jul-25 13.00	0.34	-	-	-	31.07	-0.29	-	30
Sep-25 8.00	0.04	-	-	-	51.84	-0.02	-	10
Sep-25 9.50	0.10	-	-	-	45.53	-0.06	-	10
Sep-25 10.00	0.14	-	-	-	43.42	-0.08	-	10
Sep-25 10.50	0.18	-	-	-	41.31	-0.10	-	10
Sep-25 11.00	0.23	-	-	-	39.21	-0.13	-	20
Sep-25 11.50	0.29	-	-	-	37.10	-0.16	-	20
Sep-25 12.00	0.37	-	-	-	35.00	-0.21	-	15
Sep-25 12.50	0.46	-	-	-	32.89	-0.26	-	10
Dec-25 10.00	0.30	-	-	-	40.41	-0.12	-	200
Dec-25 11.00	0.45	-	-	-	37.12	-0.18	-	20
Dec-26 10.00	0.75	-	-	-	34.20	-0.19	-	40

	Previous Close	7.47		20/05/25
	CAIXABANK Close	7.68		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	1.45	-	-	-	34.50	0.98	-	31
Jun-25 7.00	0.74	-	-	-	29.59	0.87	-	5
Jun-25 7.25	0.53	-	-	-	27.95	0.78	-	151
Jun-25 7.50	0.34	-	-	-	26.31	0.65	-	15
Jun-25 7.75	0.20	-	-	-	25.03	0.48	-	3
Jun-25 8.00	0.11	-	-	-	24.69	0.31	-	1
Sep-25 4.20	3.51	-	-	-	45.64	0.99	-	4
Sep-25 5.50	2.26	-	-	-	38.25	0.95	-	25
Sep-25 5.75	2.02	-	-	-	36.83	0.93	-	1
Sep-25 6.50	1.35	-	-	-	32.57	0.85	-	15
Sep-25 6.75	1.15	-	-	-	31.15	0.80	-	5
Sep-25 7.00	0.95	-	-	-	29.73	0.75	-	300
Sep-25 9.00	0.08	-	-	-	24.08	0.15	-	100
Dec-25 5.50	2.30	-	-	-	35.85	0.93	-	27
Dec-25 6.00	1.85	-	-	-	33.57	0.88	-	17
Dec-25 6.25	1.64	-	-	-	32.43	0.85	-	5
Dec-25 6.50	1.43	-	-	-	31.30	0.81	-	4,004
Dec-25 7.00	1.05	-	-	-	29.02	0.72	-	17
Dec-25 7.25	0.87	-	-	-	27.88	0.66	-	37
Dec-25 7.50	0.71	-	-	-	26.74	0.60	-	155
Dec-25 8.00	0.46	0.45	0.45	0.45	25.50	0.46	4	4
Dec-25 8.25	0.36	-	-	-	25.17	0.40	-	5
Mar-26 6.75	1.33	-	-	-	30.24	0.74	-	5
Mar-26 7.00	1.15	-	-	-	29.30	0.69	-	1
Dec-26 7.00	1.31	-	-	-	30.36	0.67	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.90	-	-	-	-	54.50	-	-	25
Jun-25 3.20	-	-	-	-	52.54	-	-	25
Jun-25 3.30	-	-	-	-	51.88	-	-	25
Jun-25 3.40	-	-	-	-	51.23	-	-	25
Jun-25 3.50	-	-	-	-	50.57	-	-	25
Jun-25 3.60	-	-	-	-	49.92	-	-	25
Jun-25 3.70	-	-	-	-	49.26	-	-	25
Jun-25 3.80	-	-	-	-	48.61	-	-	25
Jun-25 4.00	-	-	-	-	47.29	-	-	2
Jun-25 4.50	-	-	-	-	44.02	-	-	10
Jun-25 4.60	-	-	-	-	43.36	-	-	20
Jun-25 4.70	-	-	-	-	42.71	-	-	8
Jun-25 4.80	-	-	-	-	42.05	-	-	675
Jun-25 4.90	-	-	-	-	41.40	-	-	2
Jun-25 5.00	-	-	-	-	40.74	-	-	22
Jun-25 5.25	-	-	-	-	39.10	-	-	116
Jun-25 5.50	-	-	-	-	37.47	-	-	9
Jun-25 5.75	-	-	-	-	35.83	-	-	3
Jun-25 6.00	-	-	-	-	34.19	-0.01	-	36
Jun-25 6.25	-	-	-	-	32.55	-0.01	-	26
Jun-25 6.50	0.01	-	-	-	30.91	-0.03	-	2
Jun-25 6.75	0.02	-	-	-	29.28	-0.06	-	40
Jun-25 7.00	0.03	-	-	-	27.64	-0.11	-	20
Jun-25 7.25	0.07	-	-	-	26.00	-0.21	-	20
Jun-25 7.50	0.13	0.12	0.12	0.12	24.36	-0.35	10	20
Jun-25 7.75	0.24	0.23	0.23	0.23	23.08	-0.53	10	10
Aug-25 6.25	0.05	0.07	0.07	0.07	32.76	-0.08	10	10
Sep-25 3.50	-	-	-	-	49.31	-	-	60,800
Sep-25 3.60	-	-	-	-	48.74	-	-	15,525
Sep-25 3.70	-	-	-	-	48.17	-	-	25
Sep-25 4.90	0.02	-	-	-	41.35	-0.02	-	4
Sep-25 5.00	0.02	-	-	-	40.79	-0.02	-	306
Sep-25 5.25	0.03	-	-	-	39.36	-0.03	-	20
Sep-25 5.50	0.04	-	-	-	37.94	-0.05	-	3
Sep-25 5.75	0.05	-	-	-	36.52	-0.07	-	1
Sep-25 6.25	0.10	-	-	-	33.68	-0.12	-	1
Sep-25 6.50	0.13	-	-	-	32.26	-0.15	-	63
Sep-25 6.75	0.17	-	-	-	30.84	-0.20	-	75
Sep-25 7.00	0.22	-	-	-	29.42	-0.25	-	30
Dec-25 3.30	-	-	-	-	44.22	-	-	450
Dec-25 3.50	0.01	-	-	-	43.31	-0.01	-	3
Dec-25 4.50	0.03	-	-	-	38.76	-0.03	-	30
Dec-25 5.00	0.05	-	-	-	36.48	-0.05	-	3
Dec-25 5.50	0.09	-	-	-	34.20	-0.08	-	3
Dec-25 6.00	0.14	-	-	-	31.92	-0.14	-	6
Dec-25 6.25	0.18	-	-	-	30.78	-0.17	-	75
Dec-25 6.50	0.23	-	-	-	29.65	-0.21	-	4,175
Dec-25 7.25	0.43	-	-	-	26.23	-0.37	-	269
Mar-26 4.30	0.03	-	-	-	35.27	-0.03	-	162,000
Mar-26 4.50	0.04	-	-	-	34.52	-0.03	-	23,000
Mar-26 5.25	0.08	-	-	-	31.73	-0.08	-	1
Jun-26 3.20	0.01	-	-	-	37.43	-0.01	-	25
Jun-26 3.40	0.01	-	-	-	36.77	-0.01	-	25
Jun-26 4.90	0.10	-	-	-	31.82	-0.08	-	27
Jun-26 6.00	0.27	-	-	-	28.20	-0.19	-	20,000
Dec-26 5.25	0.20	-	-	-	28.59	-0.13	-	75
Dec-27 3.50	0.07	-	-	-	30.05	-0.04	-	1
Dec-27 4.20	0.15	-	-	-	28.44	-0.09	-	1
Dec-27 5.50	0.40	-	-	-	25.45	-0.21	-	160
Dec-27 5.75	0.47	-	-	-	24.87	-0.24	-	1
Dec-27 6.00	0.54	-	-	-	24.30	-0.27	-	150
Dec-27 6.75	0.80	-	-	-	22.57	-0.38	-	290
Dec-28 4.50	0.34	-	-	-	28.19	-0.15	-	15,000
Dec-29 5.00	0.63	-	-	-	27.76	-0.22	-	16,000

	Previous Close	33.27		20/05/25
	CELLNEX Close	33.76		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 31.00	3.03	-	-	-	29.17	0.86	-	4
Jun-25 32.00	2.22	-	-	-	28.31	0.76	-	1,778
Jun-25 33.00	1.52	-	-	-	27.45	0.63	-	105
Jun-25 35.00	0.58	-	-	-	26.57	0.34	-	708
Jun-25 36.00	0.31	-	-	-	26.38	0.22	-	35
Jun-25 37.00	0.16	-	-	-	26.19	0.13	-	2,500
Jun-25 38.00	0.07	-	-	-	26.00	0.07	-	23
Jun-25 39.00	0.03	-	-	-	25.82	0.03	-	2
Jun-25 40.00	0.01	-	-	-	25.63	0.01	-	1
Jun-25 46.00	-	-	-	-	24.50	-	-	100
Jun-25 47.00	-	-	-	-	24.32	-	-	1
Jun-25 50.00	-	-	-	-	23.75	-	-	25
Sep-25 30.00	4.72	-	-	-	29.90	0.79	-	19
Sep-25 34.00	2.12	-	-	-	27.21	0.53	-	2
Sep-25 36.00	1.31	-	-	-	26.82	0.38	-	120
Sep-25 37.00	0.99	-	-	-	26.62	0.32	-	1
Sep-25 38.00	0.75	-	-	-	26.42	0.26	-	6
Sep-25 40.00	0.39	-	-	-	26.03	0.16	-	24
Dec-25 32.00	4.00	-	-	-	28.54	0.65	-	4
Dec-25 33.00	3.41	-	-	-	27.94	0.60	-	340
Dec-25 34.00	2.86	-	-	-	27.43	0.55	-	29
Dec-25 35.00	2.42	-	-	-	27.21	0.49	-	25
Dec-25 36.00	2.01	-	-	-	26.99	0.44	-	25
Dec-25 40.00	0.87	-	-	-	26.12	0.24	-	50
Dec-25 41.00	0.71	-	-	-	25.91	0.20	-	25
Dec-25 42.00	0.54	-	-	-	25.69	0.17	-	1,000
Dec-25 45.00	0.25	-	-	-	25.04	0.09	-	1,850
Dec-25 49.00	0.07	-	-	-	24.17	0.03	-	10
Mar-26 36.00	2.61	-	-	-	27.13	0.47	-	2
Mar-26 37.00	2.26	-	-	-	26.89	0.42	-	1
Jun-26 46.00	0.71	-	-	-	26.02	0.17	-	25
Sep-26 34.00	4.52	-	-	-	29.01	0.58	-	25
Sep-26 35.00	4.09	-	-	-	28.80	0.54	-	25
Sep-26 36.00	3.66	-	-	-	28.60	0.50	-	25
Sep-26 37.00	3.27	-	-	-	28.39	0.47	-	25
Sep-26 38.00	2.94	-	-	-	28.18	0.44	-	25
Sep-26 39.00	2.61	-	-	-	27.97	0.40	-	25
Sep-26 40.00	2.28	-	-	-	27.77	0.37	-	25
Dec-26 28.00	8.50	-	-	-	32.75	0.76	-	75
Dec-26 29.00	7.83	-	-	-	32.29	0.73	-	50
Dec-26 30.00	7.21	-	-	-	31.82	0.71	-	125
Dec-26 31.00	6.63	-	-	-	31.36	0.68	-	100
Dec-26 32.00	6.06	-	-	-	30.90	0.65	-	125
Dec-26 33.00	5.49	-	-	-	30.43	0.61	-	100
Dec-26 34.00	5.02	-	-	-	30.03	0.58	-	120
Dec-26 35.00	4.58	-	-	-	29.80	0.55	-	120
Dec-26 36.00	4.15	-	-	-	29.57	0.52	-	85
Dec-26 37.00	3.75	-	-	-	29.34	0.49	-	50
Dec-26 38.00	3.41	-	-	-	29.12	0.46	-	25
Dec-26 39.00	3.08	-	-	-	28.89	0.43	-	25
Dec-26 40.00	2.75	-	-	-	28.66	0.40	-	25
Dec-26 42.00	2.22	-	-	-	28.21	0.34	-	25
Dec-26 44.00	1.74	-	-	-	27.75	0.29	-	25
Dec-26 45.00	1.54	-	-	-	27.53	0.26	-	25
Dec-26 46.00	1.37	-	-	-	27.30	0.24	-	25
Mar-27 30.00	7.66	7.23	7.23	7.21	32.56	0.70	275	275
Mar-27 31.00	7.10	6.62	6.62	6.62	32.13	0.67	25	25
Jun-27 28.00	9.12	-	-	-	33.35	0.75	-	100
Jun-27 29.00	8.50	-	-	-	32.96	0.72	-	100
Jun-27 30.00	7.94	-	-	-	32.58	0.70	-	125
Jun-27 31.00	7.40	-	-	-	32.19	0.67	-	150
Jun-27 32.00	6.85	-	-	-	31.81	0.65	-	100
Jun-27 33.00	6.32	-	-	-	31.42	0.62	-	100
Jun-27 34.00	5.87	-	-	-	31.07	0.59	-	125
Jun-27 35.00	5.45	-	-	-	30.84	0.57	-	100
Jun-27 36.00	5.03	-	-	-	30.60	0.54	-	125
Jun-27 37.00	4.61	-	-	-	30.36	0.51	-	125
Jun-27 38.00	4.26	-	-	-	30.13	0.49	-	75
Jun-27 39.00	3.93	-	-	-	29.89	0.46	-	75
Jun-27 40.00	3.61	-	-	-	29.65	0.44	-	50
Jun-27 41.00	3.28	-	-	-	29.41	0.41	-	50
Jun-27 42.00	2.98	-	-	-	29.18	0.39	-	50
Jun-27 43.00	2.74	-	-	-	28.94	0.36	-	50
Jun-27 44.00	2.51	-	-	-	28.70	0.34	-	50
Jun-27 45.00	2.27	-	-	-	28.47	0.32	-	50
Jun-27 46.00	2.03	-	-	-	28.23	0.29	-	50
Jun-27 49.00	1.50	-	-	-	27.52	0.24	-	50
Jun-27 50.00	1.34	-	-	-	27.28	0.22	-	111
Dec-27 38.00	4.88	4.65	4.65	4.65	30.48	0.51	40	40
Dec-27 40.00	4.24	-	-	-	30.04	0.46	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	36.74	-	-	230
Jun-25 23.00	-	-	-	-	35.88	-	-	26
Jun-25 27.00	0.01	-	-	-	32.45	-0.01	-	51
Jun-25 28.00	0.02	-	-	-	31.59	-0.02	-	51
Jun-25 29.00	0.05	-	-	-	30.73	-0.04	-	100
Jun-25 30.00	0.11	-	-	-	29.87	-0.08	-	10
Jun-25 31.00	0.22	-	-	-	29.01	-0.14	-	11
Jun-25 32.00	0.41	-	-	-	28.15	-0.24	-	107
Jun-25 33.00	0.71	-	-	-	27.29	-0.37	-	6
Jun-25 35.00	1.77	-	-	-	26.41	-0.66	-	25
Jul-25 27.00	0.07	-	-	-	32.67	-0.04	-	7
Jul-25 29.00	0.21	-	-	-	31.05	-0.10	-	20
Jul-25 31.00	0.52	-	-	-	29.43	-0.21	-	12
Jul-25 32.00	0.77	-	-	-	28.62	-0.29	-	1
Sep-25 22.00	0.04	-	-	-	35.56	-0.01	-	425
Sep-25 23.00	0.06	-	-	-	34.86	-0.02	-	25
Sep-25 28.00	0.42	-	-	-	31.36	-0.13	-	50
Sep-25 29.00	0.57	-	-	-	30.66	-0.16	-	25
Sep-25 30.00	0.78	-	-	-	29.96	-0.21	-	1
Sep-25 31.00	1.03	-	-	-	29.25	-0.27	-	25
Sep-25 32.00	1.34	-	-	-	28.55	-0.33	-	10
Sep-25 33.00	1.72	-	-	-	27.85	-0.40	-	10
Sep-25 35.00	2.73	-	-	-	27.08	-0.55	-	18
Sep-25 36.00	3.37	-	-	-	26.88	-0.62	-	4
Dec-25 22.00	0.16	-	-	-	34.82	-0.04	-	610
Dec-25 23.00	0.21	-	-	-	34.22	-0.05	-	105
Dec-25 25.00	0.39	-	-	-	33.02	-0.09	-	7,625
Dec-25 26.00	0.52	-	-	-	32.41	-0.11	-	75
Dec-25 27.00	0.67	-	-	-	31.81	-0.14	-	50
Dec-25 28.00	0.86	-	-	-	31.21	-0.18	-	45
Dec-25 29.00	1.08	-	-	-	30.61	-0.21	-	50
Dec-25 30.00	1.34	-	-	-	30.00	-0.25	-	26
Dec-25 33.00	2.39	-	-	-	28.20	-0.40	-	56
Dec-25 34.00	2.84	-	-	-	27.69	-0.46	-	14
Mar-26 22.00	0.28	-	-	-	33.48	-0.06	-	725
Mar-26 23.00	0.37	-	-	-	32.93	-0.07	-	175
Mar-26 24.00	0.47	-	-	-	32.38	-0.09	-	25
Mar-26 27.00	0.95	-	-	-	30.72	-0.16	-	25
Mar-26 31.00	2.01	-	-	-	28.51	-0.31	-	80
Mar-26 35.00	3.79	-	-	-	26.69	-0.50	-	1
Jun-26 23.00	0.53	-	-	-	32.01	-0.09	-	135
Jun-26 24.00	0.68	-	-	-	31.50	-0.11	-	300
Jun-26 31.00	2.39	-	-	-	27.91	-0.32	-	82
Sep-26 24.00	0.86	-	-	-	30.98	-0.12	-	225
Sep-26 27.00	1.47	-	-	-	29.53	-0.20	-	26
Sep-26 28.00	1.74	-	-	-	29.05	-0.23	-	25
Sep-26 29.00	2.04	-	-	-	28.56	-0.26	-	25
Dec-26 18.00	0.28	-	-	-	33.50	-0.04	-	2,000
Dec-26 23.00	0.90	-	-	-	31.18	-0.12	-	125
Dec-26 24.00	1.07	-	-	-	30.72	-0.14	-	475
Dec-26 25.00	1.29	-	-	-	30.26	-0.16	-	50
Dec-26 26.00	1.51	-	-	-	29.79	-0.19	-	75
Dec-26 27.00	1.76	-	-	-	29.33	-0.21	-	25
Dec-26 33.00	3.87	-	-	-	26.54	-0.40	-	25
Dec-26 34.00	4.38	-	-	-	26.14	-0.44	-	50
Dec-26 36.00	5.44	-	-	-	25.68	-0.51	-	25
Dec-26 38.00	6.71	-	-	-	25.23	-0.58	-	25
Dec-26 39.00	7.34	-	-	-	25.00	-0.62	-	50
Dec-26 40.00	8.03	-	-	-	24.77	-0.65	-	50
Mar-27 36.00	5.75	5.96	5.96	5.96	25.77	-0.50	25	25
Mar-27 37.00	6.35	6.56	6.56	6.56	25.54	-0.53	25	25
Mar-27 38.00	6.99	7.19	7.19	7.19	25.32	-0.57	25	25
Jun-27 24.00	1.43	-	-	-	29.95	-0.16	-	50
Jun-27 30.00	3.23	-	-	-	27.64	-0.31	-	25
Jun-27 31.00	3.63	-	-	-	27.25	-0.34	-	75
Jun-27 32.00	4.03	-	-	-	26.87	-0.37	-	50
Jun-27 33.00	4.47	-	-	-	26.48	-0.40	-	50
Jun-27 34.00	4.97	5.12	5.12	5.12	26.13	-0.43	25	100
Jun-27 35.00	5.50	5.65	5.65	5.65	25.90	-0.46	25	100
Jun-27 36.00	6.02	6.20	6.20	6.20	25.66	-0.49	25	100
Jun-27 37.00	6.63	6.79	6.79	6.79	25.42	-0.52	25	75
Jun-27 38.00	7.25	7.42	7.42	7.42	25.19	-0.55	25	75
Jun-27 39.00	7.87	-	-	-	24.95	-0.59	-	75
Jun-27 40.00	8.50	-	-	-	24.71	-0.62	-	100
Jun-27 41.00	9.22	-	-	-	24.47	-0.64	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	4.64	-	-	-	29.14	0.70	-	25
Dec-25 33.00	3.40	-	-	-	27.94	0.59	-	25
Dec-25 34.00	2.87	-	-	-	27.43	0.54	-	25
Dec-25 35.00	2.41	-	-	-	27.21	0.49	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	34.16	-	-	1
Jun-25 28.00	0.02	-	-	-	31.59	-0.02	-	20
Sep-25 31.00	1.02	-	-	-	29.25	-0.27	-	8
Sep-25 32.00	1.33	-	-	-	28.55	-0.33	-	8

	Previous Close	24.55		20/05/25
	CIE AUTOMOTIVE Close	24.35		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 23.00	1.48	-	-	-	18.26	0.87	-	9
Jun-25 24.00	0.70	-	-	-	16.92	0.64	-	80
Jun-25 25.00	0.22	-	-	-	16.11	0.31	-	1
Dec-25 17.00	7.40	-	-	-	27.15	0.99	-	15
Dec-25 19.00	5.46	-	-	-	25.48	0.95	-	24
Dec-25 25.00	1.16	-	-	-	20.79	0.45	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.00	-	-	-	-	22.49	-	-	10
Jun-25 22.00	0.02	-	-	-	19.80	-0.03	-	18
Jun-25 23.00	0.09	-	-	-	18.46	-0.13	-	22
Jun-25 24.00	0.31	-	-	-	17.12	-0.37	-	29
Sep-25 20.00	0.11	-	-	-	22.68	-0.07	-	10
Sep-25 22.00	0.37	-	-	-	20.55	-0.21	-	2
Sep-25 23.00	0.62	-	-	-	19.48	-0.33	-	2
Dec-25 22.00	0.67	-	-	-	21.30	-0.26	-	1

	Previous Close	5.93		20/05/25
	COLONIAL Close	5.98		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.50	-	-	-	20.33	0.94	-	2
Jun-25 6.00	0.12	-	-	-	18.68	0.50	-	105
Sep-25 5.50	0.55	-	-	-	27.67	0.79	-	1
Sep-25 6.00	0.25	-	-	-	26.55	0.47	-	100
Sep-25 6.50	0.10	-	-	-	26.02	0.23	-	5
Dec-25 4.90	1.09	-	-	-	26.54	0.97	-	143
Dec-25 6.25	0.25	-	-	-	24.85	0.37	-	30
Dec-25 6.50	0.18	-	-	-	24.68	0.29	-	100
Dec-25 6.75	0.13	-	-	-	24.51	0.22	-	10
Mar-26 4.00	1.98	-	-	-	26.18	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.60	-	-	-	-	5.75	-	-	12
Jun-25 4.70	-	-	-	-	5.41	-	-	1
Jun-25 4.90	-	-	-	-	4.74	-	-	2
Jun-25 5.00	-	-	-	-	4.41	-	-	21
Jun-25 5.25	-	-	-	-	3.57	-	-	40
Jul-25 5.75	0.16	-	-	-	13.87	-0.56	-	2
Sep-25 5.25	0.10	-	-	-	21.67	-0.23	-	2
Sep-25 5.50	0.18	-	-	-	21.10	-0.36	-	10
Sep-25 5.75	0.29	-	-	-	20.53	-0.50	-	4
Dec-25 5.00	0.11	-	-	-	22.57	-0.19	-	20
Dec-25 5.25	0.18	-	-	-	22.22	-0.27	-	3

	Previous Close	17.34		20/05/25
	EBRO FOODS Close	17.38		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	1.43	-	-	-	17.81	0.95	-	5
Jun-25 16.50	0.98	-	-	-	17.44	0.86	-	2
Jun-25 17.00	0.59	-	-	-	17.06	0.69	-	3
Jun-25 17.50	0.30	0.27	0.27	0.27	16.73	0.47	3	3
Sep-25 16.00	1.51	-	-	-	16.69	0.85	-	3
Sep-25 16.50	1.12	-	-	-	16.35	0.74	-	3
Sep-25 20.00	0.03	-	-	-	14.91	0.05	-	1
Dec-25 12.00	5.40	-	-	-	18.52	1.00	-	2
Dec-25 17.00	0.88	-	-	-	15.35	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	21.05	-	-	2
Jun-25 14.50	-	-	-	-	19.92	-	-	1
Jun-25 15.00	-	-	-	-	19.55	-	-	2
Jun-25 15.50	0.01	-	-	-	19.18	-0.02	-	10
Jun-25 16.00	0.02	0.06	0.06	0.06	18.80	-0.06	3	5
Jul-25 17.00	0.34	-	-	-	15.78	-0.42	-	5
Sep-25 14.50	0.02	-	-	-	16.37	-0.03	-	5
Sep-25 15.50	0.09	-	-	-	15.70	-0.11	-	1
Dec-25 14.50	0.08	-	-	-	15.70	-0.08	-	7
Dec-25 15.00	0.13	-	-	-	15.39	-0.12	-	1

	Previous Close	13.49		20/05/25
	ENAGAS Close	13.66		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	3.68	-	-	-	27.57	1.00	-	3
Jun-25 11.00	2.68	-	-	-	25.21	1.00	-	1
Jun-25 11.50	2.18	-	-	-	24.02	0.99	-	6
Jun-25 12.00	1.69	-	-	-	22.84	0.98	-	16
Jun-25 12.50	1.21	-	-	-	21.66	0.93	-	419
Jun-25 13.00	0.77	-	-	-	20.47	0.81	-	916
Jun-25 13.50	0.41	-	-	-	19.29	0.61	-	1,054
Jun-25 14.00	0.16	-	-	-	18.21	0.34	-	11
Jun-25 14.50	0.04	-	-	-	17.19	0.13	-	38
Jun-25 15.00	0.01	-	-	-	16.16	0.03	-	83
Jun-25 15.50	-	-	-	-	15.14	-	-	13
Jun-25 16.00	-	-	-	-	14.11	-	-	14
Jul-25 13.50	0.46	0.37	0.37	0.37	19.75	0.60	4	6
Jul-25 14.50	0.07	-	-	-	17.60	0.17	-	1
Sep-25 11.50	2.20	-	-	-	25.58	0.97	-	1
Sep-25 12.00	1.73	-	-	-	24.44	0.92	-	26
Sep-25 12.50	1.29	-	-	-	23.29	0.84	-	5
Sep-25 13.00	0.89	-	-	-	22.14	0.72	-	173
Sep-25 13.50	0.56	-	-	-	21.00	0.56	-	35
Sep-25 14.00	0.32	-	-	-	19.95	0.38	-	80
Dec-25 10.00	3.68	-	-	-	29.29	1.00	-	15
Dec-25 11.00	2.70	-	-	-	27.27	0.97	-	4
Dec-25 11.50	2.22	-	-	-	26.25	0.93	-	1
Dec-25 12.00	1.77	-	-	-	25.24	0.87	-	18
Dec-25 12.50	1.37	-	-	-	24.23	0.76	-	64
Dec-25 13.00	1.02	-	-	-	23.22	0.64	-	540
Dec-25 13.50	0.73	-	-	-	22.20	0.51	-	40
Dec-25 14.00	0.50	-	-	-	21.32	0.39	-	1,501
Dec-25 14.50	0.33	-	-	-	20.51	0.29	-	5
Dec-25 15.00	0.20	-	-	-	19.69	0.20	-	17
Dec-25 15.50	0.11	-	-	-	18.87	0.13	-	8
Dec-25 16.00	0.06	-	-	-	18.05	0.08	-	5
Dec-25 16.50	0.03	-	-	-	17.24	0.04	-	5
Mar-26 11.50	2.22	-	-	-	24.96	0.93	-	1
Mar-26 13.00	1.08	-	-	-	22.65	0.61	-	5
Mar-26 14.00	0.60	-	-	-	21.27	0.40	-	2
Mar-26 15.00	0.30	-	-	-	20.17	0.24	-	5
Jun-26 10.50	3.18	-	-	-	24.60	0.99	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	-	-	-	-	28.16	-	-	136
Jun-25 11.00	-	-	-	-	25.80	-	-	3
Jun-25 11.50	-	-	-	-	24.61	-0.01	-	73
Jun-25 12.00	0.01	-	-	-	23.43	-0.03	-	88
Jun-25 12.50	0.03	-	-	-	22.25	-0.08	-	21
Jun-25 13.00	0.09	-	-	-	21.06	-0.19	-	59
Jun-25 13.50	0.23	-	-	-	19.88	-0.40	-	1,103
Jun-25 14.50	0.87	-	-	-	17.78	-0.88	-	3
Jul-25 12.00	0.10	-	-	-	22.45	-0.16	-	1
Jul-25 12.50	0.20	-	-	-	21.30	-0.28	-	1
Sep-25 9.75	0.02	-	-	-	26.93	-0.02	-	3
Sep-25 10.00	0.03	-	-	-	26.36	-0.03	-	1
Sep-25 10.50	0.05	-	-	-	25.21	-0.05	-	11
Sep-25 11.00	0.08	-	-	-	24.06	-0.09	-	143
Sep-25 11.50	0.14	-	-	-	22.91	-0.14	-	281
Sep-25 12.00	0.22	-	-	-	21.77	-0.22	-	34
Sep-25 12.50	0.35	-	-	-	20.62	-0.32	-	76
Sep-25 13.00	0.52	-	-	-	19.47	-0.44	-	15
Sep-25 13.50	0.77	-	-	-	18.33	-0.59	-	26
Sep-25 14.00	1.09	-	-	-	17.28	-0.73	-	22
Sep-25 14.50	1.47	-	-	-	16.28	-0.86	-	3
Sep-25 15.00	1.92	-	-	-	15.28	-0.95	-	5
Sep-25 15.50	2.40	-	-	-	14.28	-0.99	-	327
Sep-25 18.00	4.90	-	-	-	9.28	-1.00	-	42
Sep-25 22.00	8.89	-	-	-	1.27	-1.00	-	42
Dec-25 10.00	0.11	-	-	-	25.39	-0.09	-	29
Dec-25 10.50	0.16	-	-	-	24.38	-0.12	-	30
Dec-25 11.00	0.23	-	-	-	23.37	-0.17	-	68
Dec-25 11.50	0.33	-	-	-	22.35	-0.24	-	161
Dec-25 12.00	0.47	-	-	-	21.34	-0.32	-	550
Dec-25 12.50	0.64	-	-	-	20.33	-0.41	-	103
Dec-25 13.00	0.86	-	-	-	19.32	-0.51	-	49
Dec-25 13.50	1.13	-	-	-	18.30	-0.62	-	17
Dec-25 14.00	1.45	-	-	-	17.42	-0.73	-	1,500
Dec-25 14.50	1.83	-	-	-	16.61	-0.82	-	172
Dec-25 15.50	2.70	-	-	-	14.97	-0.95	-	1
Dec-25 16.50	3.66	-	-	-	13.34	-0.99	-	150
Mar-26 11.00	0.32	-	-	-	22.59	-0.20	-	4
Mar-26 12.00	0.58	-	-	-	21.05	-0.33	-	8
Mar-26 12.50	0.77	-	-	-	20.28	-0.41	-	1
Mar-26 13.00	1.00	-	-	-	19.51	-0.50	-	192
Mar-26 13.50	1.27	-	-	-	18.75	-0.59	-	370
Mar-26 14.00	1.58	-	-	-	18.13	-0.68	-	178
Mar-26 19.00	6.14	-	-	-	12.64	-1.00	-	5
Jun-26 10.50	0.24	-	-	-	21.33	-0.15	-	1
Jun-26 11.00	0.34	-	-	-	20.73	-0.20	-	2
Jun-26 11.50	0.47	-	-	-	20.13	-0.26	-	1
Sep-26 10.00	0.26	-	-	-	20.42	-0.16	-	2
Sep-26 13.00	1.36	-	-	-	17.57	-0.57	-	193
Dec-26 14.00	2.27	-	-	-	16.32	-0.74	-	3
Dec-27 11.00	1.02	-	-	-	16.53	-0.42	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	0.77	-	-	-	20.47	0.81	-	1
Jun-25 16.00	-	-	-	-	14.11	-	-	1
Sep-25 12.00	1.42	-	-	-	24.44	0.76	-	50
Sep-25 14.00	0.29	-	-	-	19.95	0.31	-	5
Dec-25 12.50	1.09	-	-	-	24.23	0.58	-	50
Dec-25 13.00	0.82	-	-	-	23.22	0.50	-	52
Dec-25 13.50	0.58	-	-	-	22.20	0.41	-	10
Mar-26 13.00	0.99	-	-	-	22.65	0.51	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	26.98	-	-	125
Jun-25 11.00	-	-	-	-	25.80	-	-	5
Jun-25 12.00	0.01	-	-	-	23.43	-0.03	-	81
Jun-25 12.50	0.03	-	-	-	22.25	-0.08	-	120
Jun-25 13.00	0.09	-	-	-	21.06	-0.19	-	110
Jun-25 13.50	0.23	-	-	-	19.88	-0.40	-	40
Jun-25 14.00	0.49	-	-	-	18.80	-0.65	-	74
Jun-25 15.00	1.32	-	-	-	16.75	-0.97	-	22
Sep-25 11.00	0.08	-	-	-	24.06	-0.09	-	3
Sep-25 11.50	0.13	-	-	-	22.91	-0.14	-	10
Sep-25 12.50	0.34	-	-	-	20.62	-0.31	-	4
Sep-25 13.50	0.75	-	-	-	18.33	-0.57	-	15
Sep-25 14.00	1.07	-	-	-	17.28	-0.71	-	10
Dec-25 10.50	0.16	-	-	-	24.38	-0.12	-	40
Dec-25 11.00	0.23	-	-	-	23.37	-0.17	-	5
Dec-25 13.50	1.12	-	-	-	18.30	-0.61	-	2
Mar-26 13.00	0.98	-	-	-	19.51	-0.48	-	5
Jun-26 14.50	1.91	-	-	-	16.81	-0.70	-	8

	Previous Close	2.96		20/05/25
	ENCE Close	3.00		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.26	-	-	-	22.56	0.75	-	4
Dec-25 2.80	0.31	-	-	-	24.60	0.69	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.08	-	-	-	23.50	-0.48	-	5
Jul-25 2.80	0.04	-	-	-	23.78	-0.22	-	10

	Previous Close	26.51		20/05/25
	ENDESA Close	27.15		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 19.00	8.18	-	-	-	26.89	1.00	-	20
Jun-25 19.50	7.69	-	-	-	26.37	1.00	-	5
Jun-25 20.00	7.19	-	-	-	25.85	1.00	-	48
Jun-25 21.00	6.19	-	-	-	24.82	1.00	-	115
Jun-25 22.00	5.19	-	-	-	23.79	1.00	-	1,610
Jun-25 23.00	4.19	-	-	-	22.76	0.99	-	63
Jun-25 24.00	3.21	-	-	-	21.73	0.98	-	1
Jun-25 25.00	2.25	-	-	-	20.70	0.92	-	4
Jun-25 26.00	1.39	-	-	-	19.67	0.79	-	1
Jun-25 27.00	0.70	0.62	0.62	0.62	18.63	0.56	7	4
Jul-25 26.00	1.46	-	-	-	19.78	0.77	-	5
Aug-25 28.00	0.42	0.44	0.44	0.44	17.96	0.33	150	150
Sep-25 18.00	9.19	-	-	-	29.02	1.00	-	1
Sep-25 19.00	8.19	-	-	-	28.01	1.00	-	15
Sep-25 19.50	7.69	-	-	-	27.50	1.00	-	15
Sep-25 21.00	6.19	-	-	-	25.97	1.00	-	5
Sep-25 22.00	5.20	-	-	-	24.95	0.99	-	14
Sep-25 23.00	4.23	-	-	-	23.93	0.97	-	11
Sep-25 24.00	3.29	-	-	-	22.91	0.91	-	14
Sep-25 25.00	2.42	-	-	-	21.89	0.82	-	7
Sep-25 27.00	1.05	-	-	-	19.85	0.51	-	1
Dec-25 19.00	8.18	-	-	-	27.37	1.00	-	3
Dec-25 19.50	7.69	-	-	-	26.91	1.00	-	232
Dec-25 20.00	7.19	-	-	-	26.45	1.00	-	33
Dec-25 22.00	5.24	-	-	-	24.61	0.96	-	4
Dec-25 23.00	4.31	-	-	-	23.69	0.90	-	2
Dec-25 24.00	3.45	-	-	-	22.77	0.82	-	103
Dec-25 25.00	2.68	-	-	-	21.85	0.72	-	2
Mar-26 16.50	10.68	-	-	-	28.27	1.00	-	1
Mar-26 30.00	0.59	0.49	0.49	0.49	18.57	0.25	1	1
Jun-26 23.00	4.49	-	-	-	23.52	0.82	-	67
Jun-26 25.00	3.04	-	-	-	21.82	0.66	-	3
Sep-26 24.00	3.79	-	-	-	23.17	0.72	-	1
Dec-26 20.00	7.23	-	-	-	26.96	0.96	-	4
Dec-26 21.00	6.32	-	-	-	26.11	0.91	-	1
Dec-26 22.00	5.47	-	-	-	25.26	0.84	-	1
Dec-26 25.00	3.32	-	-	-	22.72	0.63	-	4
Jun-27 19.00	8.20	-	-	-	28.41	0.98	-	1
Jun-27 25.00	3.59	-	-	-	23.33	0.62	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	31.76	-	-	15
Jun-25 15.50	-	-	-	-	29.69	-	-	8
Jun-25 16.00	-	-	-	-	29.18	-	-	1
Jun-25 17.00	-	-	-	-	28.15	-	-	2,500
Jun-25 18.00	-	-	-	-	27.12	-	-	5
Jun-25 19.50	-	-	-	-	25.57	-	-	20
Jun-25 20.00	-	-	-	-	25.05	-	-	1
Jun-25 22.00	-	-	-	-	22.99	-	-	10
Jun-25 25.00	0.05	-	-	-	19.90	-0.07	-	10
Jun-25 26.00	0.17	-	-	-	18.87	-0.20	-	55
Jun-25 27.00	0.48	-	-	-	17.83	-0.44	-	3
Jul-25 22.00	0.02	-	-	-	23.00	-0.02	-	1
Jul-25 24.00	0.14	-	-	-	20.96	-0.12	-	5
Sep-25 14.00	-	-	-	-	31.22	-	-	11
Sep-25 15.00	-	-	-	-	30.20	-	-	2
Sep-25 17.00	-	-	-	-	28.16	-	-	15
Sep-25 18.00	0.01	-	-	-	27.14	-0.01	-	141
Sep-25 18.50	0.01	-	-	-	26.63	-0.01	-	15
Sep-25 19.00	0.02	-	-	-	26.13	-0.01	-	15
Sep-25 19.50	0.02	-	-	-	25.62	-0.02	-	142
Sep-25 20.00	0.03	-	-	-	25.11	-0.02	-	45
Sep-25 21.00	0.07	-	-	-	24.09	-0.04	-	10
Sep-25 23.00	0.22	-	-	-	22.05	-0.12	-	6
Sep-25 24.00	0.37	-	-	-	21.03	-0.19	-	3
Dec-25 16.00	0.02	-	-	-	28.93	-0.01	-	2
Dec-25 18.00	0.05	-	-	-	27.09	-0.02	-	1
Dec-25 20.00	0.13	-	-	-	25.24	-0.06	-	60
Dec-25 21.00	0.21	-	-	-	24.32	-0.09	-	10
Dec-25 24.00	0.67	-	-	-	21.56	-0.24	-	1
Dec-25 25.00	0.95	-	-	-	20.64	-0.32	-	2
Mar-26 16.00	0.05	-	-	-	27.50	-0.02	-	1
Mar-26 16.50	0.06	-	-	-	27.09	-0.02	-	150
Mar-26 17.00	0.08	-	-	-	26.68	-0.03	-	148
Mar-26 18.00	0.12	-	-	-	25.86	-0.04	-	1
Mar-26 20.00	0.27	-	-	-	24.21	-0.09	-	1
Mar-26 25.00	1.34	-	-	-	20.10	-0.37	-	5
Dec-26 19.00	0.47	-	-	-	22.86	-0.12	-	15
Dec-26 26.00	2.34	-	-	-	16.93	-0.49	-	18
Jun-27 15.50	0.25	-	-	-	24.42	-0.06	-	5
Dec-27 25.00	2.64	-	-	-	16.23	-0.47	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	9.18	-	-	-	27.92	1.00	-	20
Sep-25 22.00	4.64	-	-	-	24.95	0.91	-	10
Dec-25 23.00	4.12	-	-	-	23.69	0.81	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	-	-	-	-	28.15	-	-	2,500
Jun-25 20.00	-	-	-	-	25.05	-	-	60
Jun-25 23.00	-	-	-	-	21.96	-	-	20
Jun-25 25.00	0.05	-	-	-	19.90	-0.07	-	20
Jun-25 26.00	0.17	-	-	-	18.87	-0.20	-	2
Sep-25 23.00	0.21	-	-	-	22.05	-0.12	-	10
Sep-25 26.00	0.91	-	-	-	18.99	-0.41	-	20

	Previous Close	12.36		20/05/25
	FCC Close	12.48		20/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.64	-	-	-	28.09	-0.23	-	257
Dec-26 10.00	0.82	-	-	-	27.84	-0.28	-	250
Dec-26 10.50	1.02	-	-	-	27.58	-0.33	-	482
Mar-27 11.00	1.34	-	-	-	27.44	-0.37	-	224

	Previous Close	15.55		20/05/25
	FCC INM Close	15.66		20/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.57	-	-	-	30.18	-0.31	-	11
Mar-26 12.50	0.54	-	-	-	30.34	-0.20	-	205

	Previous Close	45.45		20/05/25
	FERROVIAL Close	46.46		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 32.00	14.46	-	-	-	30.68	1.00	-	25
Jun-25 33.00	13.46	-	-	-	29.94	1.00	-	25
Jun-25 34.00	12.46	-	-	-	29.20	1.00	-	25
Jun-25 39.00	7.46	-	-	-	25.50	1.00	-	25
Jun-25 41.00	5.46	-	-	-	24.02	1.00	-	25
Jun-25 43.00	3.51	-	-	-	22.55	0.92	-	3
Jun-25 44.00	2.64	2.70	2.70	2.70	21.81	0.81	1	26
Jun-25 45.00	1.89	-	-	-	21.07	0.69	-	25
Jun-25 46.00	1.25	-	-	-	20.33	0.55	-	1
Jun-25 47.00	0.76	-	-	-	19.94	0.41	-	1
Jul-25 43.00	3.85	-	-	-	23.12	0.80	-	125
Jul-25 46.00	1.75	1.84	1.84	1.62	20.93	0.55	10	10
Jul-25 48.00	0.88	0.65	0.65	0.65	20.44	0.35	1	1
Jul-25 49.00	0.59	-	-	-	20.33	0.26	-	1
Sep-25 30.00	16.46	-	-	-	32.01	0.99	-	25
Sep-25 35.00	11.55	-	-	-	28.60	0.96	-	25
Sep-25 38.00	8.75	-	-	-	26.56	0.92	-	25
Sep-25 39.00	7.84	-	-	-	25.87	0.90	-	25
Sep-25 40.00	6.97	-	-	-	25.19	0.86	-	25
Sep-25 45.00	3.14	-	-	-	21.79	0.63	-	250
Sep-25 47.00	2.01	2.00	2.00	1.81	20.74	0.49	10	10
Sep-25 48.00	1.59	-	-	-	20.66	0.42	-	25
Dec-25 45.00	3.87	-	-	-	22.28	0.61	-	10
Mar-26 41.00	7.08	-	-	-	23.70	0.76	-	1
Mar-26 44.00	5.03	-	-	-	22.30	0.65	-	1
Mar-26 45.00	4.42	-	-	-	21.83	0.61	-	25
Mar-26 47.00	3.34	-	-	-	21.09	0.52	1,000	1,500
Jun-26 45.00	4.88	-	-	-	21.87	0.61	-	1
Dec-26 52.00	2.72	2.43	2.43	2.43	20.60	0.38	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 36.00	-	-	-	-	28.69	-	-	50
Jun-25 37.00	-	-	-	-	27.95	-	-	26
Jun-25 38.00	0.01	-	-	-	27.21	-0.01	-	25
Jun-25 39.00	0.02	-	-	-	26.47	-0.01	-	25
Jun-25 40.00	0.03	-	-	-	25.73	-0.02	-	26
Jun-25 41.00	0.06	-	-	-	24.99	-0.04	-	30
Jun-25 42.00	0.12	-	-	-	24.26	-0.08	-	25
Jun-25 43.00	0.23	-	-	-	23.52	-0.14	-	50
Jun-25 44.00	0.39	0.54	0.54	0.54	22.78	-0.22	1	50
Jun-25 45.00	0.65	-	-	-	22.04	-0.32	-	1
Jun-25 47.00	1.53	1.60	1.60	1.60	20.91	-0.59	1	1
Jul-25 39.00	0.11	-	-	-	26.77	-0.05	-	25
Jul-25 42.00	0.37	-	-	-	24.57	-0.15	-	26
Jul-25 46.00	1.44	1.38	1.38	1.38	21.65	-0.45	1	1
Sep-25 31.00	0.03	-	-	-	31.88	-0.01	-	1
Sep-25 34.00	0.10	-	-	-	29.83	-0.03	-	4
Sep-25 35.00	0.13	-	-	-	29.15	-0.04	-	25
Sep-25 39.00	0.41	-	-	-	26.42	-0.11	-	25
Sep-25 40.00	0.53	-	-	-	25.74	-0.14	-	250
Sep-25 42.00	0.87	-	-	-	24.38	-0.22	-	2
Dec-25 29.00	0.09	-	-	-	31.38	-0.02	-	25
Dec-25 31.00	0.14	-	-	-	30.21	-0.03	-	25
Dec-25 32.00	0.19	-	-	-	29.63	-0.04	-	25
Dec-25 33.00	0.24	-	-	-	29.05	-0.05	-	25
Dec-25 34.00	0.31	-	-	-	28.47	-0.06	-	25
Dec-25 35.00	0.39	-	-	-	27.89	-0.08	-	25
Dec-25 36.00	0.47	-	-	-	27.31	-0.09	-	25
Dec-25 37.00	0.59	-	-	-	26.73	-0.12	-	75
Dec-25 38.00	0.72	-	-	-	26.15	-0.14	-	25
Dec-25 39.00	0.87	-	-	-	25.57	-0.17	-	25
Mar-26 35.00	0.56	-	-	-	26.28	-0.10	1,000	1,500
Mar-26 36.00	0.69	-	-	-	25.82	-0.12	-	73
Mar-26 39.00	1.18	-	-	-	24.42	-0.19	-	25
Dec-27 35.00	1.75	-	-	-	22.83	-0.17	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	3.85	-	-	-	23.12	0.80	-	25
Dec-25 39.00	8.13	-	-	-	25.77	0.82	-	25
Dec-25 43.00	5.09	-	-	-	23.44	0.69	-	25
Dec-25 45.00	3.79	-	-	-	22.28	0.59	-	25
Mar-26 40.00	7.82	-	-	-	24.16	0.77	-	25
Mar-26 45.00	4.40	-	-	-	21.83	0.60	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.37	-	-	-	24.57	-0.15	-	25
Dec-25 46.00	2.85	-	-	-	21.50	-0.44	-	25

	Previous Close	21.74		20/05/25
	FLUIDRA Close	21.86		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.01	-	-	-	22.31	0.02	-	5
Sep-25 25.00	0.21	-	-	-	22.43	0.15	-	5
Mar-26 26.00	0.53	-	-	-	23.23	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 21.00	0.26	-	-	-	24.36	-0.27	-	14
Sep-25 20.00	0.52	-	-	-	24.48	-0.26	-	25
Mar-26 22.00	2.12	-	-	-	23.82	-0.50	-	15

	Previous Close	9.16		20/05/25
	GRIFOLS Close	9.37		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.00	3.38	-	-	-	53.83	1.00	-	1
Jun-25 7.00	2.39	-	-	-	49.95	0.98	-	2
Jun-25 7.25	2.15	-	-	-	48.98	0.97	-	1
Jun-25 7.75	1.68	-	-	-	47.04	0.93	-	39
Jun-25 8.00	1.45	-	-	-	46.07	0.90	-	8
Jun-25 8.50	1.03	-	-	-	44.13	0.80	-	5
Jun-25 8.75	0.84	-	-	-	43.16	0.73	-	184
Jun-25 9.00	0.67	-	-	-	42.19	0.66	-	20
Jun-25 9.25	0.52	-	-	-	41.23	0.57	-	5
Jun-25 9.50	0.39	0.30	0.30	0.28	40.53	0.48	18	30
Jun-25 9.75	0.29	0.25	0.25	0.22	40.08	0.40	209	292
Jun-25 10.00	0.21	0.16	0.16	0.10	39.64	0.31	2	43
Jun-25 10.50	0.10	0.08	0.08	0.08	38.75	0.18	10	18
Jun-25 11.00	0.04	-	-	-	37.86	0.08	-	68
Jun-25 12.00	-	-	-	-	36.08	0.01	-	10
Jun-25 12.50	-	-	-	-	35.19	-	-	50
Jun-25 13.00	-	-	-	-	34.30	-	-	15
Jun-25 13.50	-	-	-	-	33.41	-	-	1
Jul-25 9.25	0.71	0.55	0.55	0.55	41.67	0.57	5	10
Sep-25 7.75	2.01	-	-	-	47.78	0.80	-	8
Sep-25 8.00	1.81	1.74	1.74	1.66	46.89	0.77	58	-
Sep-25 8.50	1.47	1.33	1.33	1.33	45.11	0.70	2	40
Sep-25 8.75	1.30	-	-	-	44.23	0.66	-	1
Sep-25 9.00	1.15	-	-	-	43.34	0.62	-	1,807
Sep-25 9.50	0.88	-	-	-	41.83	0.54	-	2
Sep-25 10.00	0.66	-	-	-	41.08	0.45	-	45
Sep-25 10.50	0.49	-	-	-	40.33	0.37	-	5
Sep-25 11.00	0.35	-	-	-	39.58	0.29	-	10
Sep-25 12.00	0.16	-	-	-	38.09	0.16	-	4
Sep-25 12.50	0.11	-	-	-	37.34	0.12	-	1
Sep-25 13.00	0.07	-	-	-	36.60	0.08	-	25
Sep-25 14.00	0.02	-	-	-	35.10	0.03	-	50
Dec-25 8.00	2.17	-	-	-	49.56	0.74	-	198
Dec-25 8.25	2.00	-	-	-	48.75	0.71	-	4
Dec-25 8.50	1.83	-	-	-	47.94	0.68	-	25
Dec-25 8.75	1.69	-	-	-	47.13	0.66	-	5
Dec-25 9.00	1.55	-	-	-	46.32	0.63	-	37
Dec-25 9.25	1.40	-	-	-	45.51	0.60	-	25
Dec-25 9.50	1.28	-	-	-	44.96	0.57	-	25
Dec-25 9.75	1.17	-	-	-	44.65	0.54	-	1
Dec-25 10.00	1.07	-	-	-	44.34	0.50	-	6
Dec-25 11.00	0.71	-	-	-	43.09	0.39	-	25
Dec-25 11.50	0.57	-	-	-	42.47	0.33	-	30
Dec-25 12.00	0.46	-	-	-	41.85	0.28	-	39
Dec-25 13.00	0.28	-	-	-	40.60	0.20	-	2
Dec-25 13.50	0.21	-	-	-	39.98	0.16	-	12
Dec-25 14.00	0.16	-	-	-	39.36	0.13	-	50
Dec-25 14.50	0.12	-	-	-	38.73	0.10	-	1
Dec-25 15.00	0.09	-	-	-	38.11	0.08	-	10
Dec-25 20.00	-	-	-	-	33.57	-	-	2
Mar-26 7.00	3.06	-	-	-	51.63	0.81	-	2
Mar-26 8.00	2.38	-	-	-	48.57	0.73	-	72
Mar-26 8.25	2.22	-	-	-	47.81	0.71	-	4
Mar-26 8.50	2.07	-	-	-	47.04	0.68	-	127
Mar-26 8.75	1.93	-	-	-	46.28	0.66	-	25
Mar-26 9.50	1.51	-	-	-	44.26	0.58	-	3
Mar-26 10.50	1.11	-	-	-	43.29	0.48	-	4
Mar-26 12.50	0.56	-	-	-	41.37	0.30	-	25
Mar-26 14.00	0.31	-	-	-	39.93	0.19	-	25
Mar-26 15.00	0.20	-	-	-	38.97	0.14	-	5
Jun-26 9.50	1.68	-	-	-	43.12	0.59	-	3
Jun-26 14.50	0.38	-	-	-	39.39	0.21	-	25
Jun-26 15.00	0.31	-	-	-	39.01	0.18	-	25
Sep-26 8.25	2.52	-	-	-	45.11	0.71	-	1
Sep-26 8.50	2.38	-	-	-	44.49	0.69	-	1
Sep-26 12.50	0.88	-	-	-	40.65	0.37	-	25
Dec-26 6.00	4.09	-	-	-	49.37	0.86	-	10
Dec-26 11.50	1.27	-	-	-	40.63	0.46	-	25
Dec-26 13.50	0.80	-	-	-	39.84	0.33	-	25
Dec-26 14.00	0.70	-	-	-	39.65	0.30	-	25
Dec-26 14.50	0.62	-	-	-	39.45	0.28	-	25
Dec-26 15.00	0.56	-	-	-	39.26	0.25	-	25
Dec-26 17.00	0.34	-	-	-	38.47	0.17	-	25
Dec-26 17.50	0.30	-	-	-	38.28	0.15	-	25
Mar-27 9.25	2.15	-	-	-	40.86	0.64	-	10
Dec-27 8.25	2.93	-	-	-	41.25	0.71	-	1
Dec-27 8.75	2.67	-	-	-	40.29	0.68	-	15
Dec-28 15.50	0.99	-	-	-	34.76	0.34	-	3
Dec-28 16.50	0.86	-	-	-	34.51	0.31	-	2
Dec-28 17.50	0.74	-	-	-	34.27	0.27	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	53.41	-	-	46
Jun-25 6.00	-	-	-	-	52.44	-	-	10
Jun-25 6.50	-	-	-	-	50.50	-	-	24
Jun-25 6.75	-	-	-	-	49.53	-0.01	-	2
Jun-25 7.00	0.01	-	-	-	48.56	-0.02	-	212
Jun-25 7.25	0.01	-	-	-	47.59	-0.03	-	7
Jun-25 7.50	0.02	0.06	0.06	0.06	46.62	-0.04	10	98
Jun-25 7.75	0.04	-	-	-	45.65	-0.07	-	14
Jun-25 8.00	0.06	-	-	-	44.68	-0.10	-	198
Jun-25 8.25	0.09	-	-	-	43.71	-0.14	-	44
Jun-25 8.50	0.14	-	-	-	42.74	-0.20	-	7,616
Jun-25 8.75	0.19	-	-	-	41.77	-0.26	-	47
Jun-25 9.00	0.27	-	-	-	40.80	-0.34	-	314
Jun-25 9.25	0.37	-	-	-	39.84	-0.43	-	32
Jun-25 9.50	0.49	-	-	-	39.14	-0.52	-	100
Jun-25 9.75	0.64	-	-	-	38.69	-0.61	-	11
Jun-25 10.00	0.81	-	-	-	38.25	-0.70	-	26
Jun-25 10.50	1.20	-	-	-	37.36	-0.84	-	79
Jun-25 11.00	1.65	-	-	-	36.47	-0.93	-	39
Jun-25 11.50	2.13	-	-	-	35.58	-0.98	-	38
Jun-25 12.00	2.63	-	-	-	34.69	-1.00	-	41
Jun-25 12.50	3.13	-	-	-	33.80	-1.00	-	1
Jul-25 6.25	0.01	-	-	-	51.14	-0.02	-	10
Jul-25 7.25	0.06	-	-	-	47.30	-0.07	-	1
Jul-25 7.50	0.09	-	-	-	46.33	-0.10	-	2
Jul-25 8.00	0.16	0.15	0.15	0.15	44.41	-0.16	10	10
Jul-25 8.25	0.21	-	-	-	43.45	-0.20	-	21
Jul-25 8.50	0.26	-	-	-	42.49	-0.25	-	3
Jul-25 9.00	0.42	-	-	-	40.57	-0.36	-	1
Jul-25 9.25	0.52	0.50	0.50	0.50	39.61	-0.43	50	50
Jul-25 9.50	0.65	-	-	-	38.93	-0.50	-	2
Aug-25 9.75	0.90	1.00	1.00	1.00	38.49	-0.54	5	5
Sep-25 6.00	0.07	-	-	-	51.90	-0.05	-	204
Sep-25 6.25	0.08	-	-	-	51.01	-0.06	-	162
Sep-25 6.50	0.11	-	-	-	50.12	-0.08	-	5
Sep-25 6.75	0.13	-	-	-	49.23	-0.09	-	5
Sep-25 7.00	0.17	-	-	-	48.34	-0.12	-	60
Sep-25 7.25	0.21	-	-	-	47.45	-0.14	-	25
Sep-25 7.50	0.25	-	-	-	46.56	-0.16	-	51
Sep-25 7.75	0.30	-	-	-	45.67	-0.19	-	44
Sep-25 8.00	0.36	-	-	-	44.78	-0.22	-	169
Sep-25 8.25	0.43	-	-	-	43.89	-0.26	-	30
Sep-25 9.00	0.68	-	-	-	41.23	-0.38	-	1,890
Sep-25 9.25	0.78	-	-	-	40.34	-0.42	-	66
Sep-25 9.50	0.91	-	-	-	39.72	-0.47	-	110
Sep-25 9.75	1.04	-	-	-	39.34	-0.52	-	8
Sep-25 10.00	1.19	-	-	-	38.97	-0.56	-	18
Sep-25 10.50	1.52	-	-	-	38.22	-0.65	-	50
Sep-25 11.00	1.89	-	-	-	37.47	-0.73	-	14
Sep-25 12.00	2.71	-	-	-	35.98	-0.87	-	4
Sep-25 14.50	5.13	-	-	-	32.25	-1.00	-	1
Sep-25 18.50	9.13	-	-	-	26.27	-1.00	-	1
Dec-25 5.75	0.19	-	-	-	56.08	-0.08	-	206
Dec-25 6.00	0.23	-	-	-	55.27	-0.10	-	15
Dec-25 6.25	0.27	-	-	-	54.46	-0.11	-	105
Dec-25 6.50	0.31	-	-	-	53.65	-0.13	-	175
Dec-25 6.75	0.36	-	-	-	52.84	-0.15	-	27
Dec-25 7.00	0.42	-	-	-	52.03	-0.17	-	37
Dec-25 7.25	0.48	-	-	-	51.22	-0.19	-	40
Dec-25 7.50	0.54	0.53	0.53	0.53	50.41	-0.21	9	46
Dec-25 7.75	0.61	-	-	-	49.60	-0.24	-	62
Dec-25 8.00	0.69	-	-	-	48.80	-0.26	-	450
Dec-25 8.25	0.77	-	-	-	47.99	-0.29	-	5
Dec-25 8.50	0.86	-	-	-	47.18	-0.32	-	2,752
Dec-25 8.75	0.96	-	-	-	46.37	-0.35	-	5
Dec-25 9.00	1.06	-	-	-	45.56	-0.38	-	50
Dec-25 9.25	1.16	-	-	-	44.75	-0.41	-	61
Dec-25 9.50	1.29	-	-	-	44.20	-0.44	-	50
Dec-25 9.75	1.43	-	-	-	43.89	-0.47	-	2
Dec-25 10.00	1.57	-	-	-	43.58	-0.50	-	869
Dec-25 12.00	2.97	-	-	-	41.09	-0.74	-	2
Dec-25 23.00	13.63	-	-	-	32.81	-1.00	-	1
Mar-26 5.75	0.34	-	-	-	57.08	-0.11	-	21
Mar-26 6.00	0.38	-	-	-	56.31	-0.12	-	21
Mar-26 7.00	0.62	-	-	-	53.25	-0.19	-	1
Mar-26 7.25	0.70	-	-	-	52.49	-0.21	-	25
Mar-26 7.50	0.78	-	-	-	51.72	-0.23	-	33
Mar-26 7.75	0.86	-	-	-	50.96	-0.25	-	25
Mar-26 8.00	0.94	-	-	-	50.19	-0.27	-	25
Mar-26 8.25	1.02	-	-	-	49.43	-0.30	-	300
Mar-26 8.50	1.13	-	-	-	48.66	-0.32	-	916
Mar-26 9.00	1.34	-	-	-	47.13	-0.37	-	297
Mar-26 9.25	1.44	-	-	-	46.37	-0.39	-	535
Mar-26 9.50	1.57	-	-	-	45.88	-0.42	-	1
Mar-26 9.75	1.71	-	-	-	45.64	-0.45	-	2
Mar-26 10.00	1.86	-	-	-	45.39	-0.47	-	2
Mar-26 12.00	3.21	-	-	-	43.47	-0.66	-	10
Jun-26 5.75	0.42	-	-	-	55.11	-0.12	-	20
Jun-26 6.25	0.54	-	-	-	53.74	-0.15	-	5
Jun-26 8.00	1.08	-	-	-	48.94	-0.28	-	10
Jun-26 8.25	1.17	-	-	-	48.26	-0.30	-	299
Jun-26 9.25	1.59	-	-	-	45.52	-0.39	-	273
Jun-26 9.50	1.72	-	-	-	45.09	-0.41	-	23
Sep-26 7.75	1.11	-	-	-	48.44	-0.26	-	1
Dec-26 6.00	0.65	-	-	-	51.62	-0.15	-	25
Dec-26 8.50	1.53	-	-	-	45.75	-0.31	-	750
Dec-26 10.00	2.29	-	-	-	43.46	-0.43	-	1,000
Jun-27 6.00	0.78	-	-	-	49.57	-0.16	-	20
Dec-27 8.25	1.78	-	-	-	43.87	-0.29	-	1
Dec-27 8.75	2.00	-	-	-	42.91	-0.32	-	3
Jun-28 6.00	0.98	-	-	-	46.01	-0.16	-	25
Jun-28 8.25	1.87	-	-	-	42.01	-0.29	-	2
Dec-28 6.50	1.22	-	-	-	43.49	-0.19	-	25
Dec-28 7.00	1.40	-	-	-	42.65	-0.22	-	1
Dec-28 8.00	1.83	-	-	-	40.98	-0.27	-	4
Jun-29 8.50	2.09	-	-	-	38.89	-0.30	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.01	-	-	-	36.97	0.03	-	30
Dec-25 11.50	0.57	-	-	-	42.47	0.33	-	30
Jun-26 11.50	0.97	-	-	-	41.63	0.41	-	55
Dec-26 11.50	1.24	-	-	-	40.63	0.44	-	65
Jun-27 11.50	1.43	-	-	-	39.39	0.46	-	50
Dec-27 11.50	1.65	-	-	-	38.65	0.49	-	30
Jun-28 11.50	1.69	-	-	-	37.00	0.48	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	50.50	-0.01	-	1
Sep-25 7.00	0.17	-	-	-	48.34	-0.11	-	130
Sep-25 7.75	0.30	-	-	-	45.67	-0.19	-	100

	Previous Close	3.93		20/05/25
	IAG Close	3.98		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.40	2.59	-	-	-	47.60	1.00	-	25
Jun-25 1.90	2.09	-	-	-	45.30	1.00	-	250
Jun-25 2.00	1.99	-	-	-	44.84	1.00	-	4
Jun-25 2.10	1.89	-	-	-	44.38	1.00	-	4
Jun-25 2.20	1.79	-	-	-	43.92	1.00	-	3,423
Jun-25 2.30	1.69	-	-	-	43.46	1.00	-	610
Jun-25 2.40	1.59	-	-	-	43.00	1.00	-	345
Jun-25 2.50	1.49	-	-	-	42.54	1.00	-	340
Jun-25 2.60	1.39	-	-	-	42.08	1.00	-	1
Jun-25 2.70	1.29	-	-	-	41.62	1.00	-	325
Jun-25 2.90	1.09	-	-	-	40.69	1.00	-	10
Jun-25 3.00	0.99	0.95	0.95	0.94	40.23	0.99	500	160
Jun-25 3.10	0.89	-	-	-	39.77	0.99	-	20
Jun-25 3.20	0.79	-	-	-	39.31	0.98	-	40
Jun-25 3.30	0.70	-	-	-	38.85	0.96	-	50
Jun-25 3.40	0.60	-	-	-	38.39	0.93	-	44
Jun-25 3.50	0.51	-	-	-	37.93	0.89	-	12
Jun-25 3.60	0.43	-	-	-	37.47	0.84	-	70
Jun-25 3.70	0.35	-	-	-	37.01	0.77	-	20
Jun-25 3.80	0.28	-	-	-	36.55	0.69	-	59
Jun-25 3.90	0.22	-	-	-	36.09	0.61	-	10
Jun-25 4.00	0.16	0.14	0.14	0.14	35.70	0.51	3	67
Jun-25 4.10	0.12	-	-	-	35.62	0.42	-	21
Jun-25 4.20	0.09	0.07	0.07	0.07	35.55	0.33	3	36
Jun-25 4.50	0.03	0.02	0.02	0.02	35.32	0.13	1	1
Jun-25 5.00	-	-	-	-	34.94	0.01	-	25
Jul-25 3.40	0.62	-	-	-	39.39	0.88	-	1
Jul-25 3.60	0.46	-	-	-	38.49	0.79	-	1
Jul-25 3.80	0.32	-	-	-	37.59	0.66	-	38
Jul-25 3.90	0.26	-	-	-	37.14	0.59	-	15
Jul-25 4.00	0.21	-	-	-	36.75	0.51	-	3,000
Jul-25 4.10	0.17	0.10	0.10	0.10	36.67	0.44	1	1
Sep-25 1.90	2.09	-	-	-	47.33	1.00	-	10
Sep-25 2.00	1.99	-	-	-	46.88	1.00	-	16
Sep-25 2.10	1.89	-	-	-	46.43	1.00	-	6
Sep-25 2.30	1.69	-	-	-	45.53	1.00	-	8
Sep-25 2.60	1.39	-	-	-	44.17	0.99	-	2
Sep-25 2.90	1.10	-	-	-	42.81	0.95	-	6
Sep-25 3.00	1.01	-	-	-	42.36	0.93	-	6
Sep-25 3.10	0.92	-	-	-	41.91	0.90	-	3
Sep-25 3.20	0.84	-	-	-	41.46	0.87	-	40
Sep-25 3.50	0.61	-	-	-	40.10	0.75	-	100
Sep-25 3.60	0.54	-	-	-	39.65	0.71	-	201
Sep-25 3.90	0.36	-	-	-	38.30	0.57	-	110
Sep-25 4.00	0.31	-	-	-	37.91	0.52	-	17
Sep-25 4.10	0.27	0.26	0.26	0.26	37.83	0.47	10	15
Sep-25 4.20	0.23	-	-	-	37.76	0.43	-	1
Sep-25 4.40	0.17	-	-	-	37.61	0.34	-	16
Sep-25 4.50	0.15	-	-	-	37.53	0.30	-	5
Dec-25 1.20	2.79	-	-	-	50.69	1.00	-	150
Dec-25 1.30	2.69	-	-	-	50.28	1.00	-	2
Dec-25 1.70	2.29	-	-	-	48.64	1.00	-	20
Dec-25 2.00	1.99	-	-	-	47.41	1.00	-	1
Dec-25 2.10	1.89	-	-	-	47.00	1.00	-	95
Dec-25 2.20	1.79	-	-	-	46.59	1.00	-	100
Dec-25 2.30	1.69	-	-	-	46.18	0.99	-	201
Dec-25 2.50	1.50	-	-	-	45.36	0.97	-	1
Dec-25 2.90	1.14	-	-	-	43.72	0.88	-	10
Dec-25 3.00	1.06	-	-	-	43.31	0.85	-	33
Dec-25 3.10	0.99	-	-	-	42.90	0.83	-	22
Dec-25 3.30	0.84	-	-	-	42.08	0.77	-	10
Dec-25 3.40	0.78	-	-	-	41.67	0.73	-	41
Dec-25 3.50	0.71	-	-	-	41.26	0.70	-	4
Dec-25 3.60	0.65	-	-	-	40.85	0.67	-	26
Dec-25 3.70	0.59	-	-	-	40.44	0.64	-	25
Dec-25 3.80	0.54	-	-	-	40.03	0.61	-	5
Dec-25 3.90	0.48	-	-	-	39.62	0.57	-	6
Dec-25 4.00	0.44	-	-	-	39.26	0.54	-	11
Dec-25 4.10	0.40	-	-	-	39.11	0.51	-	8
Dec-25 4.20	0.36	-	-	-	38.97	0.47	-	1
Dec-25 4.30	0.32	0.21	0.21	0.21	38.83	0.44	3	3
Dec-25 4.40	0.29	-	-	-	38.69	0.41	-	10
Dec-25 4.50	0.26	-	-	-	38.54	0.38	-	10
Dec-25 5.00	0.14	-	-	-	37.83	0.25	-	3
Mar-26 2.80	1.26	-	-	-	42.32	0.87	-	4
Mar-26 2.90	1.19	-	-	-	41.99	0.85	-	1
Mar-26 3.00	1.12	-	-	-	41.65	0.82	-	4
Mar-26 3.10	1.04	-	-	-	41.32	0.80	-	3
Mar-26 3.40	0.85	-	-	-	40.31	0.72	-	10
Mar-26 3.50	0.78	-	-	-	39.98	0.70	-	2
Mar-26 3.90	0.57	-	-	-	38.64	0.58	-	2
Mar-26 4.00	0.52	0.52	0.52	0.52	38.33	0.56	2	-
Mar-26 4.20	0.44	-	-	-	38.00	0.50	-	1
Mar-26 4.40	0.37	-	-	-	37.66	0.44	-	6
Jun-26 2.20	1.80	-	-	-	42.51	0.97	-	25
Jun-26 3.00	1.16	-	-	-	40.37	0.81	-	1
Jun-26 3.10	1.09	-	-	-	40.10	0.79	-	10
Jun-26 4.10	0.55	-	-	-	37.52	0.54	-	5
Sep-26 2.30	1.71	-	-	-	41.11	0.95	-	1
Sep-26 2.60	1.46	-	-	-	40.48	0.88	-	10
Sep-26 3.00	1.17	-	-	-	39.65	0.81	-	1
Sep-26 3.80	0.71	-	-	-	37.97	0.62	-	5
Sep-26 4.00	0.62	-	-	-	37.56	0.57	-	5
Sep-26 4.90	0.32	-	-	-	35.75	0.37	-	10
Dec-26 2.90	1.25	-	-	-	38.59	0.82	-	3
Dec-26 3.00	1.19	-	-	-	38.43	0.80	-	14
Dec-26 3.30	1.00	-	-	-	37.92	0.74	-	1
Dec-26 3.50	0.90	-	-	-	37.59	0.69	-	1
Jun-27 2.00	1.99	-	-	-	37.44	0.99	-	2
Jun-27 2.20	1.81	-	-	-	37.21	0.95	-	25
Jun-27 2.30	1.72	-	-	-	37.09	0.92	-	25
Jun-27 2.40	1.64	-	-	-	36.97	0.90	-	25
Dec-27 2.00	1.98	-	-	-	36.19	1.00	-	25
Dec-27 2.10	1.89	-	-	-	36.09	0.99	-	25
Dec-27 2.20	1.80	-	-	-	36.00	0.95	-	25
Dec-27 2.30	1.71	-	-	-	35.91	0.92	-	25
Dec-27 2.40	1.64	-	-	-	35.82	0.90	-	25
Dec-27 3.70	0.87	-	-	-	34.62	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.60	-	-	-	-	43.47	-	-	100
Jun-25 1.70	-	-	-	-	43.01	-	-	80
Jun-25 1.80	-	-	-	-	42.55	-	-	5
Jun-25 1.90	-	-	-	-	42.09	-	-	100
Jun-25 2.00	-	-	-	-	41.63	-	-	24
Jun-25 2.10	-	-	-	-	41.17	-	-	53
Jun-25 2.20	-	-	-	-	40.71	-	-	100
Jun-25 2.40	-	-	-	-	39.79	-	-	5
Jun-25 2.50	-	-	-	-	39.33	-	-	4
Jun-25 2.70	-	-	-	-	38.41	-	-	50
Jun-25 2.80	-	-	-	-	37.95	-	-	31
Jun-25 3.00	-	-	-	-	37.02	-	-	1
Jun-25 3.10	-	-	-	-	36.56	-0.01	-	32
Jun-25 3.20	-	-	-	-	36.10	-0.02	-	50
Jun-25 3.30	0.01	-	-	-	35.64	-0.03	-	120
Jun-25 3.40	0.01	-	-	-	35.18	-0.05	-	1
Jun-25 3.50	0.02	-	-	-	34.72	-0.09	-	20
Jun-25 3.60	0.03	-	-	-	34.26	-0.14	-	2
Jun-25 3.70	0.05	-	-	-	33.80	-0.21	-	120
Jun-25 3.90	0.11	-	-	-	32.88	-0.39	-	20
Jun-25 4.00	0.16	-	-	-	32.49	-0.49	-	1
Jun-25 4.70	0.72	-	-	-	31.96	-0.97	-	1
Jul-25 3.30	0.03	-	-	-	37.46	-0.11	-	1
Sep-25 1.70	-	-	-	-	45.15	-	-	70
Sep-25 1.80	-	-	-	-	44.70	-	-	50
Sep-25 1.90	-	-	-	-	44.24	-	-	18
Sep-25 2.00	-	-	-	-	43.79	-	-	26
Sep-25 2.10	-	-	-	-	43.34	-	-	206
Sep-25 2.30	-	-	-	-	42.44	-0.01	-	6
Sep-25 2.50	0.01	-	-	-	41.53	-0.02	-	100
Sep-25 2.60	0.01	-	-	-	41.08	-0.03	-	8
Sep-25 2.70	0.02	-	-	-	40.63	-0.05	-	1
Sep-25 2.80	0.03	-	-	-	40.18	-0.06	-	1
Sep-25 2.90	0.04	-	-	-	39.72	-0.08	-	13
Sep-25 3.00	0.05	-	-	-	39.27	-0.10	-	104
Sep-25 3.10	0.06	-	-	-	38.82	-0.13	-	50
Sep-25 3.40	0.12	-	-	-	37.46	-0.22	-	7
Sep-25 3.50	0.15	-	-	-	37.01	-0.27	-	65
Sep-25 3.90	0.31	-	-	-	35.21	-0.45	-	8
Sep-25 4.00	0.36	-	-	-	34.82	-0.50	-	10
Sep-25 4.10	0.42	-	-	-	34.74	-0.55	-	3
Sep-25 4.20	0.49	-	-	-	34.67	-0.60	-	1
Sep-25 4.30	0.55	-	-	-	34.59	-0.64	-	1
Sep-25 5.25	1.36	-	-	-	33.88	-0.92	-	6
Dec-25 1.70	-	-	-	-	44.99	-	-	64
Dec-25 1.80	-	-	-	-	44.58	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	43.76	-0.01	-	75
Dec-25 2.20	0.01	-	-	-	42.94	-0.03	-	40
Dec-25 3.00	0.10	-	-	-	39.66	-0.15	-	192
Dec-25 3.10	0.13	-	-	-	39.25	-0.17	-	21
Dec-25 3.30	0.18	-	-	-	38.43	-0.23	-	224
Dec-25 3.40	0.21	-	-	-	38.02	-0.26	-	133
Dec-25 3.50	0.24	-	-	-	37.61	-0.29	-	195
Dec-25 3.60	0.28	-	-	-	37.20	-0.33	-	53
Dec-25 3.80	0.37	-	-	-	36.38	-0.40	-	32
Dec-25 3.90	0.41	-	-	-	35.97	-0.44	-	37
Dec-25 4.00	0.47	-	-	-	35.61	-0.47	-	61
Dec-25 4.10	0.52	-	-	-	35.46	-0.51	-	21
Dec-25 4.20	0.58	-	-	-	35.32	-0.55	-	25
Mar-26 2.00	0.02	-	-	-	42.18	-0.02	-	60
Mar-26 2.10	0.02	-	-	-	41.84	-0.03	-	4
Mar-26 2.30	0.04	-	-	-	41.17	-0.05	-	30
Mar-26 2.90	0.13	-	-	-	39.17	-0.15	-	2
Mar-26 3.00	0.15	-	-	-	38.83	-0.17	-	23
Mar-26 3.10	0.18	-	-	-	38.50	-0.20	-	53
Mar-26 3.30	0.24	-	-	-	37.83	-0.25	-	50
Mar-26 3.40	0.27	-	-	-	37.49	-0.27	-	30
Mar-26 3.50	0.31	-	-	-	37.16	-0.30	-	141
Mar-26 3.90	0.48	-	-	-	35.82	-0.43	-	7
Mar-26 4.00	0.54	-	-	-	35.51	-0.46	-	2
Mar-26 4.20	0.66	-	-	-	35.18	-0.52	-	2
Mar-26 4.40	0.79	-	-	-	34.84	-0.58	-	2
Jun-26 2.70	0.11	-	-	-	38.41	-0.12	-	10
Jun-26 2.80	0.13	-	-	-	38.14	-0.14	-	50
Jun-26 3.20	0.24	-	-	-	37.07	-0.23	-	40
Jun-26 3.30	0.28	-	-	-	36.80	-0.25	-	40
Jun-26 3.40	0.31	-	-	-	36.53	-0.28	-	45
Sep-26 2.50	0.11	-	-	-	38.31	-0.11	-	65
Sep-26 3.20	0.31	-	-	-	36.85	-0.25	-	50
Sep-26 4.00	0.69	-	-	-	35.18	-0.45	-	1
Dec-26 2.60	0.15	-	-	-	37.04	-0.14	-	4
Dec-26 3.30	0.38	-	-	-	35.87	-0.28	-	20
Dec-26 4.50	1.03	-	-	-	33.61	-0.56	-	1
Dec-27 4.00	0.89	-	-	-	33.77	-0.43	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.61	-	-	-	50.28	0.99	-	2
Dec-25 1.60	2.31	-	-	-	49.05	0.98	-	2
Dec-29 3.40	1.23	-	-	-	39.99	0.64	-	2

	Previous Close	15.82		20/05/25
	IBERDROLA Close	16.15		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 15.50	0.65	0.66	0.66	0.57	19.75	0.99	12	10
May-25 w4 16.00	0.20	-	-	-	18.33	0.72	-	10
Jun-25 8.50	7.67	-	-	-	38.17	1.00	-	25
Jun-25 11.50	4.67	-	-	-	30.00	1.00	-	4
Jun-25 12.00	4.17	-	-	-	28.64	1.00	-	330
Jun-25 12.50	3.67	-	-	-	27.27	1.00	-	929
Jun-25 13.00	3.17	-	-	-	25.91	1.00	-	694
Jun-25 13.50	2.68	-	-	-	24.55	1.00	-	15,047
Jun-25 14.00	2.18	-	-	-	23.19	0.99	-	889
Jun-25 14.50	1.69	-	-	-	21.83	0.96	-	57,005
Jun-25 15.00	1.22	1.20	1.20	1.20	20.46	0.90	1	20,160
Jun-25 15.50	0.79	0.75	0.75	0.75	19.10	0.79	1	2,821
Jun-25 16.00	0.43	0.42	0.42	0.42	17.74	0.59	1	11,621
Jun-25 16.50	0.19	0.15	0.15	0.15	17.17	0.36	53	54
Jul-25 16.50	0.25	-	-	-	16.70	0.38	-	1
Aug-25 16.50	0.29	0.25	0.25	0.25	16.62	0.38	1	1
Sep-25 12.50	3.68	-	-	-	25.92	0.99	-	10
Sep-25 13.00	3.19	-	-	-	24.70	0.99	-	2
Sep-25 13.50	2.70	-	-	-	23.48	0.97	-	1,216
Sep-25 14.00	2.22	-	-	-	22.27	0.94	-	5,208
Sep-25 14.50	1.76	-	-	-	21.05	0.89	-	10,220
Sep-25 15.00	1.33	-	-	-	19.83	0.80	-	25,081
Sep-25 15.50	0.94	-	-	-	18.61	0.69	-	10,015
Sep-25 16.00	0.61	-	-	-	17.40	0.55	-	347
Sep-25 16.50	0.38	-	-	-	16.86	0.39	-	150
Dec-25 8.25	7.92	-	-	-	33.69	1.00	-	1
Dec-25 8.50	7.67	-	-	-	33.17	1.00	-	1
Dec-25 11.00	5.18	-	-	-	27.96	1.00	-	5,000
Dec-25 12.00	4.18	-	-	-	25.87	0.99	-	3,005
Dec-25 12.50	3.69	-	-	-	24.83	0.98	-	15
Dec-25 13.00	3.21	-	-	-	23.79	0.96	-	5,158
Dec-25 13.50	2.74	-	-	-	22.74	0.92	-	19,250
Dec-25 14.00	2.29	-	-	-	21.70	0.87	-	3,523
Dec-25 14.50	1.87	-	-	-	20.66	0.80	-	35,109
Dec-25 15.00	1.47	-	-	-	19.62	0.72	-	5,001
Dec-25 15.50	1.13	-	-	-	18.58	0.62	-	6,502
Dec-25 17.00	0.41	-	-	-	16.85	0.33	-	10
Dec-25 17.50	0.28	-	-	-	16.63	0.25	-	1
Mar-26 7.00	9.17	-	-	-	34.14	1.00	-	1
Mar-26 8.75	7.42	-	-	-	31.00	1.00	-	10
Mar-26 9.25	6.92	-	-	-	30.10	1.00	-	15
Mar-26 10.00	6.17	-	-	-	28.75	1.00	-	1
Mar-26 10.50	5.67	-	-	-	27.86	1.00	-	10
Mar-26 11.00	5.17	-	-	-	26.96	1.00	-	50
Mar-26 11.50	4.68	-	-	-	26.06	0.99	-	100
Mar-26 12.00	4.19	-	-	-	25.16	0.98	-	150
Mar-26 12.50	3.70	-	-	-	24.26	0.96	-	1
Mar-26 13.00	3.23	-	-	-	23.37	0.93	-	405
Mar-26 13.50	2.78	-	-	-	22.47	0.89	-	150
Mar-26 14.00	2.35	-	-	-	21.57	0.83	-	2
Mar-26 15.50	1.24	-	-	-	18.88	0.60	-	2,805
Mar-26 16.00	0.95	-	-	-	17.98	0.52	-	60
Mar-26 16.50	0.73	-	-	-	17.56	0.44	-	2
Jun-26 9.00	7.17	-	-	-	29.01	1.00	-	1
Jun-26 11.00	5.17	-	-	-	25.96	1.00	-	25
Jun-26 11.50	4.68	-	-	-	25.19	0.99	-	10
Jun-26 12.50	3.71	-	-	-	23.66	0.95	-	1
Jun-26 13.00	3.26	-	-	-	22.90	0.90	-	1
Jun-26 13.50	2.83	-	-	-	22.14	0.85	-	2
Jun-26 14.00	2.43	-	-	-	21.37	0.78	-	1,530
Jun-26 14.50	2.05	-	-	-	20.61	0.72	-	31
Jun-26 15.00	1.71	-	-	-	19.85	0.65	-	7,005
Jun-26 16.50	0.88	-	-	-	17.96	0.45	-	5
Sep-26 13.50	2.85	-	-	-	22.18	0.84	-	10
Sep-26 14.00	2.45	-	-	-	21.50	0.77	-	25
Sep-26 14.50	2.09	-	-	-	20.82	0.71	-	50
Sep-26 15.00	1.76	-	-	-	20.14	0.64	-	25
Sep-26 15.50	1.46	-	-	-	19.46	0.58	-	28
Sep-26 16.50	0.96	-	-	-	18.46	0.46	-	2
Sep-26 17.50	0.62	-	-	-	18.15	0.34	-	1
Dec-26 11.00	5.17	-	-	-	25.50	1.00	-	1,348
Dec-26 12.00	4.20	-	-	-	24.24	0.96	-	7,000
Dec-26 13.50	2.91	-	-	-	22.36	0.80	-	1
Dec-26 14.00	2.53	-	-	-	21.73	0.74	-	10,000
Dec-26 14.50	2.19	-	-	-	21.10	0.69	-	2
Dec-26 15.00	1.87	-	-	-	20.47	0.64	-	8,029
Dec-26 15.50	1.58	-	-	-	19.84	0.58	-	5
Dec-26 16.00	1.31	-	-	-	19.21	0.52	-	27
Dec-26 17.50	0.75	-	-	-	18.63	0.36	-	2
Dec-26 19.00	0.41	0.38	0.38	0.38	18.20	0.23	1	1
Mar-27 12.00	4.21	-	-	-	24.31	0.95	-	5
Mar-27 16.00	1.39	-	-	-	19.68	0.52	-	10
Mar-27 18.00	0.71	-	-	-	18.98	0.33	-	10
Jun-27 10.00	6.16	-	-	-	26.56	1.00	-	8
Jun-27 10.50	5.67	-	-	-	26.02	1.00	-	2
Dec-27 10.00	6.17	-	-	-	26.42	1.00	-	30
Dec-27 12.00	4.25	-	-	-	24.52	0.91	-	4
Dec-27 13.00	3.45	-	-	-	23.57	0.80	-	66,565
Dec-27 14.50	2.46	-	-	-	22.15	0.66	-	20,000
Dec-28 16.00	1.99	-	-	-	22.09	0.54	-	5,000
Dec-29 15.00	2.68	-	-	-	23.58	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 15.50	0.03	-	-	-	19.72	-0.10	12,719	20,321
Jun-25 8.75	-	-	-	-	37.31	-	-	410
Jun-25 9.00	-	-	-	-	36.63	-	-	1
Jun-25 9.25	-	-	-	-	35.95	-	-	1
Jun-25 10.00	-	-	-	-	33.91	-	-	1,000
Jun-25 10.50	-	-	-	-	32.54	-	-	10
Jun-25 11.00	-	-	-	-	31.18	-	-	414
Jun-25 11.50	-	-	-	-	29.82	-	-	8,000
Jun-25 12.00	-	-	-	-	28.46	-	-	42,501
Jun-25 12.50	-	-	-	-	27.09	-	-	11,191
Jun-25 13.00	-	-	-	-	25.73	-	-	71,514
Jun-25 13.50	-	-	-	-	24.37	-	-	28,457
Jun-25 14.00	0.01	-	-	-	23.01	-0.01	-	111
Jun-25 14.50	0.02	-	-	-	21.65	-0.04	-	12,510
Jun-25 15.00	0.05	-	-	-	20.28	-0.10	-	6,676
Jun-25 15.50	0.11	0.11	0.12	0.11	18.92	-0.21	2	17,520
Jun-25 16.00	0.25	0.26	0.28	0.24	17.56	-0.41	14	12
Jun-25 16.50	0.51	0.53	0.53	0.53	16.99	-0.65	1	1
Jul-25 13.00	0.01	-	-	-	24.10	-0.02	-	3
Jul-25 13.50	0.02	-	-	-	22.78	-0.04	-	4
Jul-25 14.00	0.05	-	-	-	21.46	-0.08	-	4
Jul-25 14.50	0.09	-	-	-	20.14	-0.14	-	10
Jul-25 15.00	0.17	-	-	-	18.82	-0.24	-	2
Jul-25 15.50	0.31	-	-	-	17.50	-0.38	-	6
Sep-25 8.75	-	-	-	-	33.60	-	-	1
Sep-25 9.25	-	-	-	-	32.38	-	-	1
Sep-25 10.00	-	-	-	-	30.56	-	-	5
Sep-25 10.50	0.01	-	-	-	29.34	-0.01	-	15
Sep-25 11.00	0.01	-	-	-	28.12	-0.01	-	11
Sep-25 12.00	0.02	-	-	-	25.69	-0.03	-	4
Sep-25 12.50	0.04	-	-	-	24.47	-0.04	-	202
Sep-25 13.00	0.06	-	-	-	23.25	-0.06	-	5,053
Sep-25 13.50	0.09	-	-	-	22.03	-0.09	-	13
Sep-25 14.00	0.14	-	-	-	20.82	-0.14	-	20,067
Sep-25 14.50	0.22	-	-	-	19.60	-0.20	-	25,020
Sep-25 15.00	0.32	-	-	-	18.38	-0.29	-	10,002
Sep-25 15.50	0.47	0.48	0.48	0.48	17.16	-0.40	1	6
Dec-25 7.75	-	-	-	-	33.46	-	-	1,700
Dec-25 9.00	0.01	-	-	-	30.86	-0.01	-	4
Dec-25 9.25	0.01	-	-	-	30.33	-0.01	-	2
Dec-25 10.00	0.02	-	-	-	28.77	-0.01	-	4,000
Dec-25 10.50	0.03	-	-	-	27.73	-0.02	-	150
Dec-25 11.00	0.04	-	-	-	26.69	-0.03	-	157
Dec-25 11.50	0.05	-	-	-	25.64	-0.04	-	151
Dec-25 12.00	0.08	-	-	-	24.60	-0.06	-	3,326
Dec-25 12.50	0.11	-	-	-	23.56	-0.08	-	5,197
Dec-25 13.00	0.15	-	-	-	22.52	-0.10	-	2,767
Dec-25 13.50	0.20	-	-	-	21.47	-0.14	-	12,041
Dec-25 14.00	0.27	-	-	-	20.43	-0.19	-	189
Dec-25 14.50	0.36	-	-	-	19.39	-0.24	12,000	14,503
Dec-25 15.00	0.49	-	-	-	18.35	-0.32	-	16
Dec-25 15.50	0.65	-	-	-	17.31	-0.40	-	6,501
Mar-26 11.50	0.11	-	-	-	24.42	-0.06	-	3
Mar-26 12.50	0.19	-	-	-	22.62	-0.11	-	30
Mar-26 13.00	0.25	-	-	-	21.73	-0.14	-	1
Mar-26 13.50	0.33	-	-	-	20.83	-0.19	-	154
Mar-26 14.00	0.42	-	-	-	19.93	-0.23	-	25
Jun-26 9.00	0.03	-	-	-	27.40	-0.02	-	1,500
Jun-26 10.00	0.06	-	-	-	25.87	-0.03	-	25
Jun-26 12.00	0.19	-	-	-	22.82	-0.10	-	1
Jun-26 13.00	0.32	-	-	-	21.29	-0.16	-	7,003
Jun-26 14.00	0.52	-	-	-	19.76	-0.25	-	2
Jun-26 15.00	0.80	-	-	-	18.24	-0.36	-	7,000
Sep-26 9.75	0.09	-	-	-	25.62	-0.04	-	25
Dec-26 9.00	0.07	-	-	-	25.52	-0.03	-	2,000
Dec-26 9.50	0.09	-	-	-	24.89	-0.04	-	2
Dec-26 9.75	0.10	-	-	-	24.58	-0.05	-	25
Dec-26 10.50	0.16	-	-	-	23.63	-0.07	-	502
Dec-26 11.00	0.21	-	-	-	23.00	-0.09	-	1,348
Dec-26 11.50	0.27	-	-	-	22.37	-0.12	-	25
Dec-26 13.00	0.52	-	-	-	20.49	-0.21	-	21
Dec-26 13.50	0.65	-	-	-	19.86	-0.25	-	10,000
Dec-26 14.00	0.78	-	-	-	19.23	-0.30	-	10,000
Mar-27 10.50	0.20	-	-	-	22.85	-0.08	-	1
Dec-27 9.50	0.20	-	-	-	22.98	-0.07	-	2,000
Dec-27 10.00	0.26	-	-	-	22.51	-0.09	-	5
Dec-27 12.00	0.60	-	-	-	20.61	-0.19	-	30,000
Dec-27 13.00	0.86	-	-	-	19.66	-0.26	-	20,000
Dec-27 14.50	1.37	-	-	-	18.24	-0.39	-	20,000
Dec-28 15.00	1.91	-	-	-	17.51	-0.45	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	3.67	-	-	-	27.27	1.00	-	1
Jun-25 13.00	3.17	-	-	-	25.91	1.00	-	300
Jun-25 14.50	1.69	-	-	-	21.83	0.96	-	1
Jun-25 16.00	0.43	-	-	-	17.74	0.59	-	2
Jun-25 17.00	0.07	-	-	-	16.94	0.17	-	1,576
Sep-25 9.00	6.81	-	-	-	34.44	0.99	-	2
Sep-25 12.50	3.38	-	-	-	25.92	0.94	-	20
Sep-25 13.00	2.91	-	-	-	24.70	0.92	-	252
Sep-25 13.50	2.45	-	-	-	23.48	0.89	-	200
Sep-25 14.00	2.01	-	-	-	22.27	0.84	-	20
Dec-25 13.50	2.63	-	-	-	22.74	0.84	-	50
Dec-25 14.00	2.21	-	-	-	21.70	0.79	-	6
Dec-25 15.00	1.45	-	-	-	19.62	0.67	-	250
Mar-26 15.00	1.51	-	-	-	19.78	0.63	-	5
Mar-26 17.00	0.53	-	-	-	17.34	0.34	-	150
Dec-27 12.00	3.89	-	-	-	24.52	0.75	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	25.73	-	-	1
Jun-25 14.00	0.01	-	-	-	23.01	-0.01	-	20
Jun-25 14.50	0.02	-	-	-	21.65	-0.04	-	3
Jun-25 15.00	0.04	-	-	-	20.28	-0.10	-	5
Sep-25 13.00	0.06	-	-	-	23.25	-0.06	-	30
Sep-25 13.50	0.09	-	-	-	22.03	-0.09	-	201
Sep-25 14.50	0.21	-	-	-	19.60	-0.20	-	20
Sep-25 15.00	0.32	-	-	-	18.38	-0.28	-	20
Sep-25 15.50	0.46	-	-	-	17.16	-0.39	-	20
Dec-27 12.00	0.59	-	-	-	20.61	-0.18	-	2,000

	Previous Close	48.50		20/05/25
	INDITEX Close	48.45		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 49.66	0.05	-	-	-	21.51	0.11	-	1
May-25 w5 47.75	1.15	-	-	-	22.70	0.66	-	5
Jun-25 w1 49.66	0.48	-	-	-	22.19	0.32	-	1
Jun-25 w1 51.51	0.11	-	-	-	21.63	0.10	-	13
Jun-25 34.38	14.14	-	-	-	41.88	1.00	-	1
Jun-25 40.12	8.47	-	-	-	35.88	0.97	-	1
Jun-25 44.89	4.09	-	-	-	30.89	0.82	-	25
Jun-25 45.84	3.33	-	-	-	29.90	0.76	-	1,538
Jun-25 46.80	2.63	-	-	-	28.90	0.68	-	15
Jun-25 47.75	2.00	2.03	2.03	2.03	27.90	0.60	5	72
Jun-25 49.66	1.04	-	-	-	26.80	0.40	-	148
Jun-25 51.51	0.49	-	-	-	26.24	0.23	-	1,001
Jun-25 51.56	0.47	-	-	-	26.23	0.23	-	121
Jun-25 53.48	0.18	0.24	0.24	0.24	25.65	0.11	2	22
Jun-25 55.39	0.05	-	-	-	25.07	0.04	-	107
Jun-25 57.30	0.01	-	-	-	24.49	0.01	-	34
Jun-25 59.21	-	-	-	-	23.91	-	-	150
Jun-25 61.12	-	-	-	-	23.33	-	-	205
Jul-25 48.29	2.17	-	-	-	25.73	0.55	-	1
Jul-25 50.23	1.29	-	-	-	25.04	0.39	-	3
Jul-25 52.15	0.71	-	-	-	24.46	0.25	-	5
Jul-25 54.09	0.33	-	-	-	23.87	0.14	-	150
Aug-25 50.23	1.67	1.83	1.83	1.83	24.51	0.42	150	150
Sep-25 41.54	7.97	-	-	-	30.61	0.84	-	25
Sep-25 42.50	7.20	-	-	-	29.85	0.81	-	25
Sep-25 43.46	6.42	-	-	-	29.09	0.78	-	27
Sep-25 44.43	5.67	-	-	-	28.32	0.74	-	28
Sep-25 45.39	4.98	-	-	-	27.56	0.70	-	50
Sep-25 46.36	4.28	-	-	-	26.79	0.66	-	623
Sep-25 47.33	3.67	-	-	-	26.03	0.61	-	34
Sep-25 48.29	3.07	-	-	-	25.27	0.56	-	30
Sep-25 50.23	2.15	-	-	-	24.67	0.45	-	217
Sep-25 52.15	1.45	-	-	-	24.17	0.34	-	146
Sep-25 54.09	0.92	-	-	-	23.67	0.25	-	155
Sep-25 56.02	0.55	-	-	-	23.16	0.17	-	175
Sep-25 57.95	0.31	-	-	-	22.66	0.11	-	107
Sep-25 59.88	0.16	-	-	-	22.15	0.06	-	251
Sep-25 61.82	0.08	-	-	-	21.64	0.03	-	150
Sep-25 63.75	0.03	-	-	-	21.14	0.02	-	150
Dec-25 33.81	15.27	-	-	-	34.40	0.94	-	1
Dec-25 38.64	10.97	-	-	-	31.31	0.87	-	1
Dec-25 40.57	9.37	-	-	-	30.07	0.82	-	25
Dec-25 41.54	8.59	-	-	-	29.45	0.80	-	25
Dec-25 42.50	7.82	-	-	-	28.84	0.77	-	27
Dec-25 43.46	7.12	-	-	-	28.22	0.74	-	25
Dec-25 44.43	6.42	-	-	-	27.60	0.71	-	1
Dec-25 45.39	5.73	-	-	-	26.99	0.68	-	26
Dec-25 46.36	5.12	-	-	-	26.37	0.64	-	25
Dec-25 47.33	4.50	-	-	-	25.75	0.60	-	25
Dec-25 48.29	3.91	-	-	-	25.13	0.56	-	27
Dec-25 50.23	3.01	-	-	-	24.64	0.48	-	751
Dec-25 52.15	2.27	-	-	-	24.22	0.39	-	228
Dec-25 54.09	1.64	-	-	-	23.79	0.32	-	128
Dec-25 56.02	1.14	-	-	-	23.36	0.24	-	100
Dec-25 57.95	0.80	-	-	-	22.94	0.18	-	160
Dec-25 59.88	0.53	-	-	-	22.51	0.13	-	301
Dec-25 61.82	0.33	-	-	-	22.09	0.09	-	287
Dec-25 65.68	0.12	-	-	-	21.24	0.04	-	151
Dec-25 67.61	0.07	-	-	-	20.81	0.02	-	151
Dec-25 69.54	0.03	-	-	-	20.39	0.01	-	150
Dec-25 71.47	0.02	-	-	-	19.96	0.01	-	150
Mar-26 39.14	11.08	-	-	-	30.40	0.83	-	26
Mar-26 41.09	9.53	-	-	-	29.24	0.78	-	1
Mar-26 42.07	8.80	-	-	-	28.65	0.76	-	2
Mar-26 47.95	4.86	-	-	-	25.13	0.58	-	25
Mar-26 48.93	4.36	-	-	-	24.74	0.54	-	25
Mar-26 50.88	3.48	-	-	-	24.38	0.47	-	25
Mar-26 52.84	2.75	-	-	-	24.01	0.41	-	150
Mar-26 56.75	1.60	-	-	-	23.29	0.28	-	27
Mar-26 58.71	1.19	-	-	-	22.92	0.22	-	150
Mar-26 60.67	0.84	-	-	-	22.56	0.17	-	150
Mar-26 62.62	0.61	-	-	-	22.20	0.13	-	150
Mar-26 64.58	0.41	-	-	-	21.83	0.10	-	300
Mar-26 66.53	0.28	-	-	-	21.47	0.07	-	150
Jun-26 33.27	16.13	-	-	-	32.56	0.91	-	302
Jun-26 34.25	15.29	-	-	-	32.07	0.90	-	25
Jun-26 39.14	11.27	-	-	-	29.65	0.82	-	1
Jun-26 40.12	10.50	-	-	-	29.17	0.80	-	25
Jun-26 42.07	9.09	-	-	-	28.20	0.75	-	25
Jun-26 43.05	8.38	-	-	-	27.71	0.73	-	25
Jun-26 44.03	7.70	-	-	-	27.23	0.70	-	25
Jun-26 46.97	5.85	-	-	-	25.77	0.61	-	25
Jun-26 50.88	3.88	-	-	-	24.57	0.48	-	25
Jun-26 62.62	0.84	-	-	-	22.31	0.16	-	25
Sep-26 41.09	10.10	-	-	-	27.93	0.76	-	25
Sep-26 42.07	9.41	-	-	-	27.54	0.74	-	50
Sep-26 44.03	8.10	-	-	-	26.77	0.69	-	50
Sep-26 45.00	7.51	-	-	-	26.39	0.66	-	25
Sep-26 45.99	6.91	-	-	-	26.00	0.64	-	75
Sep-26 46.97	6.32	-	-	-	25.62	0.61	-	50
Sep-26 47.95	5.79	-	-	-	25.24	0.58	-	50
Sep-26 48.93	5.31	-	-	-	24.95	0.55	-	25
Sep-26 50.88	4.42	-	-	-	24.59	0.49	-	25
Sep-26 52.84	3.68	-	-	-	24.22	0.44	-	25
Sep-26 54.79	3.00	-	-	-	23.86	0.38	-	25
Sep-26 60.67	1.53	-	-	-	22.77	0.24	-	25
Sep-26 62.62	1.18	-	-	-	22.41	0.19	-	25
Dec-26 30.33	18.93	-	-	-	32.33	0.93	-	2
Dec-26 31.31	18.10	-	-	-	31.93	0.92	-	2
Dec-26 36.21	14.06	-	-	-	29.94	0.85	-	3
Dec-26 39.14	11.83	-	-	-	28.75	0.79	-	1
Dec-26 40.12	11.14	-	-	-	28.35	0.77	-	52
Dec-26 41.09	10.45	-	-	-	27.96	0.75	-	25
Dec-26 45.00	7.91	-	-	-	26.37	0.66	-	145
Dec-26 47.95	6.20	-	-	-	25.17	0.58	-	25
Dec-26 48.93	5.73	-	-	-	24.89	0.56	-	75
Dec-26 50.88	4.84	-	-	-	24.55	0.50	-	50
Dec-26 52.84	4.10	-	-	-	24.21	0.45	-	25
Dec-26 54.79	3.42	-	-	-	23.88	0.40	-	25
Dec-26 56.75	2.83	-	-	-	23.54	0.35	-	50
Dec-26 58.71	2.33	-	-	-	23.21	0.31	-	630
Dec-26 62.62	1.51	-	-	-	22.53	0.22	-	150
Dec-26 64.58	1.16	-	-	-	22.20	0.18	-	150
Dec-26 68.49	0.71	-	-	-	21.52	0.12	-	1
Mar-27 64.58	1.49	-	-	-	22.13	0.21	-	300
Mar-27 66.53	1.18	-	-	-	21.79	0.18	-	300
Jun-27 39.14	12.36	-	-	-	28.50	0.78	-	150
Jun-27 45.99	7.97	-	-	-	25.81	0.64	-	25
Jun-27 60.67	2.46	-	-	-	22.83	0.30	-	5
Dec-27 47.95	7.54	-	-	-	24.89	0.59	-	25
Dec-27 52.84	5.47	-	-	-	24.05	0.49	-	25
Dec-27 54.79	4.80	-	-	-	23.75	0.45	-	25
Dec-27 62.62	2.59	-	-	-	22.57	0.29	-	75
Jun-28 42.60	10.96	-	-	-	26.38	0.70	-	25
Jun-28 43.59	10.37	-	-	-	26.08	0.68	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 43.93	-	-	-	-	26.84	-	-	219
May-25 w4 45.84	-	-	-	-	24.71	-0.01	-	210
May-25 w5 43.93	0.01	-	-	-	27.16	-0.01	-	219
May-25 w5 44.89	0.03	-	-	-	26.09	-0.04	-	214
May-25 w5 45.84	0.08	-	-	-	25.03	-0.09	-	420
May-25 w5 46.80	0.20	-	-	-	23.96	-0.18	-	1
May-25 w5 49.66	1.46	-	-	-	21.75	-0.74	-	1
Jun-25 20.05	-	-	-	-	56.70	-	-	100
Jun-25 22.91	-	-	-	-	53.71	-	-	3
Jun-25 24.84	-	-	-	-	51.69	-	-	1
Jun-25 25.80	-	-	-	-	50.69	-	-	77
Jun-25 26.73	-	-	-	-	49.71	-	-	26
Jun-25 27.69	-	-	-	-	48.71	-	-	50
Jun-25 29.61	-	-	-	-	46.70	-	-	1
Jun-25 30.56	-	-	-	-	45.71	-	-	1,500
Jun-25 32.47	-	-	-	-	43.71	-	-	1
Jun-25 33.42	-	-	-	-	42.72	-	-	2
Jun-25 34.38	-	-	-	-	41.71	-	-	1
Jun-25 35.34	0.01	-	-	-	40.71	-	-	30
Jun-25 36.29	0.01	-	-	-	39.72	-	-	286
Jun-25 37.24	0.01	-	-	-	38.72	-0.01	-	152
Jun-25 38.20	0.03	-	-	-	37.72	-0.01	-	158
Jun-25 39.16	0.04	-	-	-	36.72	-0.02	-	761
Jun-25 40.12	0.06	-	-	-	35.71	-0.03	-	3,169
Jun-25 41.06	0.10	-	-	-	34.73	-0.04	-	100
Jun-25 42.01	0.14	-	-	-	33.73	-0.06	-	261
Jun-25 42.97	0.21	-	-	-	32.73	-0.09	-	458
Jun-25 43.93	0.31	-	-	-	31.73	-0.13	-	440
Jun-25 44.89	0.44	-	-	-	30.72	-0.18	-	174
Jun-25 45.84	0.64	-	-	-	29.73	-0.24	-	59
Jun-25 46.80	0.89	-	-	-	28.73	-0.32	-	226
Jun-25 47.75	1.21	-	-	-	27.73	-0.41	-	204
Jun-25 49.66	2.16	-	-	-	26.63	-0.60	-	6
Jun-25 51.51	3.46	-	-	-	26.07	-0.78	-	2
Jun-25 51.56	3.50	-	-	-	26.06	-0.78	-	560
Jun-25 53.48	5.14	-	-	-	25.48	-0.91	-	38
Jul-25 39.60	0.16	-	-	-	32.91	-0.05	-	245
Jul-25 40.57	0.21	-	-	-	32.02	-0.07	-	357
Jul-25 41.54	0.29	-	-	-	31.13	-0.09	-	352
Jul-25 42.50	0.38	-	-	-	30.25	-0.12	-	114
Jul-25 43.46	0.51	-	-	-	29.38	-0.16	-	9
Jul-25 44.43	0.67	-	-	-	28.49	-0.20	-	1
Aug-25 47.33	1.74	1.66	1.66	1.66	24.92	-0.39	150	150
Sep-25 29.94	0.05	-	-	-	38.86	-0.01	-	173
Sep-25 34.77	0.17	-	-	-	35.04	-0.04	-	419
Sep-25 35.73	0.21	-	-	-	34.28	-0.05	-	232
Sep-25 36.70	0.26	-	-	-	33.52	-0.06	-	135
Sep-25 37.67	0.33	-	-	-	32.75	-0.07	-	22
Sep-25 38.64	0.41	-	-	-	31.98	-0.09	-	14
Sep-25 39.60	0.49	-	-	-	31.22	-0.11	-	99
Sep-25 40.57	0.61	-	-	-	30.45	-0.13	-	16
Sep-25 41.54	0.73	-	-	-	29.69	-0.16	-	1
Sep-25 42.50	0.90	-	-	-	28.93	-0.18	-	10
Sep-25 43.46	1.08	-	-	-	28.17	-0.22	-	5
Sep-25 44.43	1.28	-	-	-	27.40	-0.25	-	853
Sep-25 45.39	1.54	-	-	-	26.64	-0.30	-	10
Sep-25 48.29	2.51	-	-	-	24.35	-0.45	-	2
Sep-25 50.23	3.53	-	-	-	23.75	-0.57	-	107
Dec-25 18.36	-	-	-	-	42.78	-	-	1
Dec-25 21.25	0.01	-	-	-	40.93	-	-	2
Dec-25 26.07	0.06	-	-	-	37.85	-0.01	-	3
Dec-25 27.04	0.07	-	-	-	37.23	-0.01	-	150
Dec-25 28.02	0.09	-	-	-	36.60	-0.02	-	160
Dec-25 28.98	0.12	-	-	-	35.99	-0.02	-	26
Dec-25 29.94	0.15	-	-	-	35.37	-0.03	-	125
Dec-25 30.91	0.18	-	-	-	34.75	-0.03	-	50
Dec-25 31.88	0.23	-	-	-	34.13	-0.04	-	125
Dec-25 32.84	0.28	-	-	-	33.52	-0.05	-	150
Dec-25 33.81	0.33	-	-	-	32.90	-0.06	-	153
Dec-25 35.73	0.49	-	-	-	31.67	-0.08	-	10
Dec-25 36.70	0.57	-	-	-	31.05	-0.10	-	425
Dec-25 37.67	0.69	-	-	-	30.43	-0.11	-	300
Dec-25 38.64	0.81	-	-	-	29.81	-0.13	-	2
Dec-25 39.60	0.94	-	-	-	29.19	-0.15	-	4
Dec-25 40.57	1.11	-	-	-	28.57	-0.17	-	139
Dec-25 41.54	1.29	-	-	-	27.95	-0.20	-	33
Dec-25 42.50	1.48	-	-	-	27.34	-0.23	-	27
Dec-25 43.46	1.71	-	-	-	26.72	-0.26	-	151
Dec-25 44.43	1.98	-	-	-	26.10	-0.29	-	159
Dec-25 45.39	2.24	-	-	-	25.49	-0.33	-	128
Dec-25 46.36	2.58	-	-	-	24.87	-0.37	-	25
Dec-25 47.33	2.93	-	-	-	24.25	-0.41	-	25
Dec-25 48.29	3.30	-	-	-	23.63	-0.45	-	1,001
Dec-25 50.23	4.32	-	-	-	23.14	-0.54	-	773
Dec-25 52.15	5.51	-	-	-	22.72	-0.63	-	128
Dec-25 54.09	6.84	-	-	-	22.29	-0.71	-	133
Mar-26 28.37	0.22	-	-	-	35.01	-0.03	-	2
Mar-26 29.35	0.27	-	-	-	34.42	-0.04	-	150
Mar-26 30.33	0.31	-	-	-	33.84	-0.05	-	150
Mar-26 31.31	0.37	-	-	-	33.25	-0.05	-	150
Mar-26 32.29	0.45	-	-	-	32.66	-0.06	-	150
Mar-26 35.23	0.71	-	-	-	30.90	-0.10	-	1
Mar-26 40.12	1.44	-	-	-	27.98	-0.19	-	1
Mar-26 42.07	1.83	-	-	-	26.81	-0.23	-	25
Mar-26 44.03	2.35	-	-	-	25.64	-0.29	-	25
Mar-26 45.99	2.95	-	-	-	24.46	-0.36	-	3
Mar-26 46.97	3.31	-	-	-	23.88	-0.39	-	25
Mar-26 54.79	7.77	-	-	-	21.81	-0.70	-	125
Mar-26 56.75	9.23	-	-	-	21.45	-0.76	-	25
Jun-26 26.42	0.21	-	-	-	33.67	-0.03	-	1
Jun-26 27.40	0.26	-	-	-	33.19	-0.03	-	1
Jun-26 32.29	0.61	-	-	-	30.76	-0.08	-	1
Jun-26 33.27	0.70	-	-	-	30.28	-0.09	-	25
Jun-26 38.16	1.45	-	-	-	27.86	-0.17	-	25
Jun-26 40.12	1.83	-	-	-	26.89	-0.21	-	2
Jun-26 45.00	3.23	-	-	-	24.47	-0.35	-	50
Jun-26 45.99	3.59	-	-	-	23.98	-0.38	-	50
Jun-26 46.97	3.95	-	-	-	23.49	-0.41	-	50
Jun-26 47.95	4.37	-	-	-	23.01	-0.44	-	50
Jun-26 48.93	4.86	-	-	-	22.67	-0.48	-	100
Jun-26 50.88	5.91	-	-	-	22.29	-0.55	-	50
Jun-26 52.84	7.14	-	-	-	21.91	-0.62	-	25
Jun-26 54.79	8.47	-	-	-	21.54	-0.68	-	25
Sep-26 37.18	1.43	-	-	-	27.03	-0.16	-	25
Sep-26 39.14	1.83	-	-	-	26.26	-0.20	-	25
Sep-26 40.12	2.05	-	-	-	25.88	-0.22	-	25
Sep-26 41.09	2.33	-	-	-	25.50	-0.24	-	28
Sep-26 42.07	2.61	-	-	-	25.11	-0.27	-	50
Sep-26 43.05	2.89	-	-	-	24.73	-0.29	-	25
Sep-26 44.03	3.20	-	-	-	24.34	-0.32	-	25
Sep-26 45.00	3.57	-	-	-	23.96	-0.35	-	50
Sep-26 45.99	3.94	-	-	-	23.57	-0.38	-	50
Sep-26 46.97	4.31	-	-	-	23.19	-0.41	-	50
Sep-26 47.95	4.75	-	-	-	22.81	-0.44	-	25
Sep-26 48.93	5.24	-	-	-	22.52	-0.47	-	75
Sep-26 50.88	6.28	-	-	-	22.16	-0.54	-	50
Sep-26 52.84	7.51	-	-	-	21.79	-0.60	-	25
Sep-26 54.79	8.78	-	-	-	21.43	-0.66	-	25
Dec-26 33.27	1.09	-	-	-	28.70	-0.11	-	25
Dec-26 35.23	1.38	-	-	-	27.91	-0.14	-	25
Dec-26 36.21	1.58	-	-	-	27.51	-0.16	-	25
Dec-26 37.18	1.78	-	-	-	27.11	-0.17	-	150
Dec-26 38.16	1.97	-	-	-	26.72	-0.19	-	300
Dec-26 39.14	2.18	-	-	-	26.32	-0.21	-	300
Dec-26 41.09	2.73	-	-	-	25.53	-0.25	-	1
Dec-26 42.07	3.00	-	-	-	25.13	-0.28	-	50
Dec-26 43.05	3.27	-	-	-	24.73	-0.30	-	50
Dec-26 44.03	3.63	-	-	-	24.33	-0.32	-	75
Dec-26 45.00	3.99	-	-	-	23.94	-0.35	-	50
Dec-26 45.99	4.35	-	-	-	23.54	-0.38	-	25
Dec-26 46.97	4.71	-	-	-	23.14	-0.41	-	50
Dec-26 47.95	5.16	-	-	-	22.74	-0.43	-	50
Dec-26 48.93	5.64	-	-	-	22.46	-0.46	-	75
Dec-26 50.88	6.67	-	-	-	22.12	-0.52	-	50
Dec-26 52.84	7.89	-	-	-	21.78	-0.58	-	25
Dec-26 54.79	9.12	-	-	-	21.45	-0.64	-	25
Dec-26 56.75	10.53	-	-	-	21.11	-0.69	-	25
Dec-26 60.67	13.53	-	-	-	20.44	-0.79	-	176
Mar-27 45.00	4.32	-	-	-	23.91	-0.35	-	2
Jun-27 26.42	0.65	-	-	-	31.15	-0.06	-	1
Jun-27 31.31	1.26	-	-	-	29.23	-0.11	-	150
Jun-27 34.25	1.79	-	-	-	28.08	-0.15	-	150
Jun-27 35.23	1.98	-	-	-	27.69	-0.17	-	130
Jun-27 42.07	3.75	-	-	-	25.01	-0.29	-	175
Jun-27 43.05	4.10	-	-	-	24.63	-0.31	-	150
Jun-27 44.03	4.46	-	-	-	24.24	-0.34	-	150
Jun-27 45.00	4.80	-	-	-	23.86	-0.36	-	50
Jun-27 46.97	5.57	-	-	-	23.09	-0.41	-	25
Jun-27 47.95	6.02	-	-	-	22.71	-0.43	-	150
Jun-27 48.93	6.49	-	-	-	22.43	-0.46	-	150
Jun-27 52.84	8.71	-	-	-	21.79	-0.56	-	150
Jun-27 56.75	11.26	-	-	-	21.14	-0.66	-	25
Jun-27 66.53	18.86	-	-	-	19.52	-0.85	-	1
Sep-27 44.03	4.73	-	-	-	24.20	-0.34	-	25
Sep-27 45.00	5.08	-	-	-	23.83	-0.36	-	25
Sep-27 45.99	5.44	-	-	-	23.45	-0.38	-	25
Sep-27 46.97	5.86	-	-	-	23.07	-0.41	-	25
Dec-27 21.53	0.38	-	-	-	32.00	-0.03	-	2
Dec-27 44.03	4.95	-	-	-	23.95	-0.34	-	10
Dec-27 45.99	5.65	-	-	-	23.25	-0.38	-	1,100
Dec-27 46.97	6.09	-	-	-	22.90	-0.40	-	150
Dec-27 47.95	6.53	-	-	-	22.55	-0.43	-	300
Dec-27 48.93	7.00	-	-	-	22.30	-0.45	-	150
Dec-27 50.88	8.00	-	-	-	22.00	-0.50	-	300
Dec-27 52.84	9.20	-	-	-	21.71	-0.54	-	300
Dec-27 54.79	10.39	-	-	-	21.41	-0.59	-	450
Dec-27 56.75	11.68	-	-	-	21.11	-0.63	-	450
Jun-28 43.59	5.39	-	-	-	24.14	-0.33	-	25
Jun-28 44.58	5.75	-	-	-	23.84	-0.35	-	25
Jun-28 45.57	6.13	-	-	-	23.54	-0.37	-	25
Jun-28 48.54	7.49	-	-	-	22.66	-0.43	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.80	2.62	-	-	-	28.90	0.68	-	10
Jun-25 47.75	1.99	-	-	-	27.90	0.59	-	26
Jun-25 49.66	1.04	-	-	-	26.80	0.40	-	5
Jun-25 51.56	0.47	-	-	-	26.23	0.23	-	1
Jun-25 53.48	0.18	-	-	-	25.65	0.11	-	150
Jun-25 55.39	0.05	-	-	-	25.07	0.04	-	220
Sep-25 56.02	0.55	-	-	-	23.16	0.17	-	10
Sep-25 59.88	0.16	-	-	-	22.15	0.06	-	24
Mar-26 41.09	9.54	-	-	-	29.24	0.77	-	2
Mar-26 60.67	0.86	-	-	-	22.56	0.17	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w1 45.84	0.22	-	-	-	25.76	-0.15	-	210
Jun-25 43.93	0.31	-	-	-	31.73	-0.13	-	72
Jun-25 44.89	0.45	-	-	-	30.72	-0.18	-	1
Jun-25 45.84	0.63	-	-	-	29.73	-0.24	-	150
Jun-25 49.66	2.15	-	-	-	26.63	-0.60	-	3
Jun-25 51.51	3.44	-	-	-	26.07	-0.77	-	3
Jun-25 51.56	3.48	-	-	-	26.06	-0.77	-	5
Jun-25 53.48	5.11	-	-	-	25.48	-0.89	-	4
Sep-25 44.43	1.27	-	-	-	27.40	-0.25	-	48
Sep-25 50.23	3.49	-	-	-	23.75	-0.55	-	5
Dec-25 43.46	1.69	-	-	-	26.72	-0.25	-	35
Mar-26 46.97	3.24	-	-	-	23.88	-0.38	-	3

	Previous Close	31.78		20/05/25
	INDRA Close	33.28		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	17.31	-	-	-	74.97	1.00	-	2
Jun-25 16.50	16.81	-	-	-	73.99	1.00	-	2
Jun-25 19.00	14.32	-	-	-	69.11	1.00	-	3
Jun-25 19.50	13.82	-	-	-	68.13	1.00	-	2
Jun-25 20.00	13.32	-	-	-	67.16	1.00	-	31
Jun-25 22.00	11.34	-	-	-	63.25	0.99	-	25
Jun-25 24.00	9.38	-	-	-	59.35	0.98	-	1
Jun-25 25.00	8.41	-	-	-	57.39	0.97	-	2,003
Jun-25 26.00	7.46	-	-	-	55.44	0.95	-	10
Jun-25 27.00	6.52	-	-	-	53.49	0.92	-	2
Jun-25 28.00	5.61	-	-	-	51.53	0.89	-	4
Jun-25 30.00	3.91	-	-	-	47.63	0.80	-	10
Jun-25 32.00	2.42	2.26	2.26	2.26	43.72	0.65	5	12
Jun-25 34.00	1.31	1.38	1.38	1.38	41.02	0.46	6	9
Jun-25 35.00	0.94	-	-	-	40.74	0.36	-	2
Jun-25 36.00	0.65	0.45	0.45	0.45	40.46	0.28	1	1
Jul-25 30.00	4.45	-	-	-	48.65	0.74	-	1
Jul-25 31.00	3.72	-	-	-	46.79	0.69	-	10
Jul-25 34.00	1.94	-	-	-	42.37	0.49	-	2
Jul-25 35.00	1.53	1.60	1.60	1.60	42.14	0.42	2	2
Sep-25 17.50	15.88	-	-	-	61.12	0.98	-	5
Sep-25 20.00	13.49	-	-	-	57.82	0.96	-	1
Sep-25 21.00	12.55	-	-	-	56.50	0.95	-	50
Sep-25 22.00	11.64	-	-	-	55.17	0.93	-	10
Sep-25 23.00	10.72	-	-	-	53.85	0.92	-	8
Sep-25 24.00	9.85	-	-	-	52.53	0.90	-	8
Sep-25 25.00	8.99	-	-	-	51.21	0.87	-	2
Sep-25 26.00	8.15	-	-	-	49.89	0.85	-	17
Sep-25 32.00	3.83	-	-	-	41.95	0.61	-	5
Sep-25 40.00	0.94	-	-	-	38.91	0.24	-	1
Dec-25 12.50	20.82	-	-	-	58.24	1.00	-	7
Dec-25 17.00	16.45	-	-	-	53.91	0.97	-	1
Dec-25 18.50	15.05	-	-	-	52.47	0.96	-	2
Dec-25 19.00	14.60	-	-	-	51.99	0.95	-	15
Dec-25 22.00	11.95	-	-	-	49.11	0.90	-	45
Dec-25 23.00	11.12	-	-	-	48.14	0.88	-	66
Dec-25 25.00	9.49	-	-	-	46.22	0.84	-	40
Dec-25 26.00	8.72	-	-	-	45.26	0.81	-	15
Dec-25 28.00	7.24	-	-	-	43.34	0.76	-	11
Dec-25 30.00	5.86	-	-	-	41.41	0.69	-	44
Dec-25 32.00	4.65	-	-	-	39.49	0.62	-	15
Dec-25 33.00	4.05	-	-	-	38.53	0.57	-	15
Mar-26 25.00	9.95	-	-	-	43.60	0.82	-	6
Mar-26 32.00	5.33	-	-	-	38.34	0.62	-	8
Jun-26 23.00	11.67	-	-	-	41.62	0.86	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	-	-	-	-	75.73	-	-	1
Jun-25 15.50	-	-	-	-	74.76	-	-	10
Jun-25 16.00	-	-	-	-	73.78	-	-	16
Jun-25 16.50	-	-	-	-	72.80	-	-	7
Jun-25 17.00	-	-	-	-	71.83	-	-	6
Jun-25 18.00	-	-	-	-	69.87	-	-	6
Jun-25 18.50	-	-	-	-	68.90	-	-	5
Jun-25 19.00	-	-	-	-	67.92	-	-	2
Jun-25 20.00	0.01	-	-	-	65.97	-	-	1
Jun-25 21.00	0.01	-	-	-	64.01	-	-	10
Jun-25 22.00	0.02	-	-	-	62.06	-0.01	-	16
Jun-25 23.00	0.03	-	-	-	60.11	-0.01	-	5
Jun-25 24.00	0.05	-	-	-	58.16	-0.02	-	2
Jun-25 25.00	0.08	-	-	-	56.20	-0.03	-	2,011
Jun-25 26.00	0.12	0.22	0.22	0.22	54.25	-0.05	1	5
Jun-25 30.00	0.54	-	-	-	46.44	-0.20	-	15
Jun-25 31.00	0.75	-	-	-	44.48	-0.27	-	10
Jun-25 32.00	1.04	0.94	1.11	0.94	42.53	-0.35	20	30
Jun-25 33.00	1.41	1.13	1.13	1.13	40.58	-0.44	2	2
Jul-25 25.00	0.36	-	-	-	57.52	-0.09	-	10
Jul-25 27.00	0.60	-	-	-	53.79	-0.15	-	20
Jul-25 30.00	1.20	-	-	-	48.20	-0.27	-	1
Sep-25 15.50	0.06	-	-	-	63.39	-0.01	-	1
Sep-25 16.50	0.08	-	-	-	62.07	-0.02	-	10
Sep-25 17.00	0.10	-	-	-	61.40	-0.02	-	2
Sep-25 18.00	0.13	-	-	-	60.08	-0.03	-	24
Sep-25 19.00	0.18	-	-	-	58.76	-0.03	-	12
Sep-25 19.50	0.21	-	-	-	58.10	-0.04	-	11
Sep-25 20.00	0.24	-	-	-	57.44	-0.05	-	20
Sep-25 21.00	0.30	-	-	-	56.12	-0.06	-	10
Sep-25 22.00	0.40	-	-	-	54.79	-0.07	-	10
Sep-25 24.00	0.62	-	-	-	52.15	-0.11	-	11
Sep-25 28.00	1.32	1.00	1.00	1.00	46.86	-0.22	4	4
Dec-25 14.00	0.07	-	-	-	56.43	-0.01	-	2
Dec-25 14.50	0.09	-	-	-	55.95	-0.02	-	64
Dec-25 15.50	0.13	-	-	-	54.99	-0.02	-	10
Dec-25 16.00	0.15	-	-	-	54.51	-0.02	-	3
Dec-25 16.50	0.17	-	-	-	54.02	-0.03	-	3
Dec-25 17.00	0.20	-	-	-	53.54	-0.03	-	10
Dec-25 18.00	0.27	-	-	-	52.58	-0.04	-	6
Dec-25 19.00	0.34	-	-	-	51.62	-0.05	-	15
Dec-25 20.00	0.44	-	-	-	50.66	-0.07	-	15
Dec-25 21.00	0.54	-	-	-	49.70	-0.08	-	265
Dec-25 22.00	0.66	-	-	-	48.74	-0.10	-	44
Dec-25 23.00	0.82	-	-	-	47.77	-0.12	-	11
Dec-25 24.00	0.97	-	-	-	46.81	-0.14	-	49
Dec-25 25.00	1.16	0.93	0.93	0.93	45.85	-0.16	1	46
Dec-25 26.00	1.38	1.11	1.11	1.11	44.89	-0.19	1	1
Dec-25 28.00	1.88	-	-	-	42.97	-0.24	-	60
Mar-26 20.00	0.61	-	-	-	47.20	-0.08	-	2
Mar-26 21.00	0.76	-	-	-	46.44	-0.10	-	3
Mar-26 23.00	1.09	-	-	-	44.94	-0.13	-	1
Mar-26 24.00	1.30	-	-	-	44.19	-0.15	-	8
Sep-26 24.00	1.61	-	-	-	38.57	-0.17	-	4
Sep-26 26.00	2.14	-	-	-	37.63	-0.21	-	4

	Previous Close	51.95		20/05/25
	LABORAT. ROVI Close	52.75		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 54.00	1.03	-	-	-	24.57	0.40	-	11
Jun-25 56.00	0.45	-	-	-	24.27	0.22	-	6
Jun-25 66.00	-	-	-	-	22.75	-	-	500
Sep-25 60.00	0.76	0.60	0.60	0.60	25.39	0.19	2	2
Sep-25 74.00	0.01	-	-	-	23.62	0.01	-	10
Sep-25 76.00	0.01	-	-	-	23.37	-	-	10
Sep-25 82.00	-	-	-	-	22.61	-	-	5
Dec-25 52.00	4.59	-	-	-	27.81	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.00	0.07	-	-	-	27.52	-0.04	-	10
Jun-25 54.00	2.18	-	-	-	24.47	-0.61	-	12
Jun-25 56.00	3.61	-	-	-	24.17	-0.79	-	400
Jun-25 60.00	7.26	-	-	-	23.56	-0.98	-	5
Sep-25 52.00	3.15	-	-	-	26.74	-0.47	-	1,000
Sep-25 54.00	4.24	-	-	-	26.27	-0.57	-	4
Sep-25 56.00	5.55	-	-	-	26.02	-0.66	-	5
Sep-25 58.00	7.04	-	-	-	25.77	-0.75	-	2
Sep-25 60.00	8.66	-	-	-	25.51	-0.82	-	15
Sep-25 64.00	12.21	-	-	-	25.01	-0.92	-	10
Sep-25 66.00	14.10	-	-	-	24.76	-0.95	-	5
Dec-25 48.00	2.57	-	-	-	28.82	-0.31	-	5
Dec-25 49.00	2.92	-	-	-	28.50	-0.34	-	5
Dec-25 50.00	3.34	-	-	-	28.19	-0.38	-	5
Dec-25 52.00	4.20	-	-	-	27.56	-0.45	-	2
Dec-25 54.00	5.29	-	-	-	27.15	-0.53	-	2
Dec-25 62.00	10.95	-	-	-	26.09	-0.79	-	5

	Previous Close	3.47		20/05/25
	MAPFRE Close	3.49		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.89	-	-	-	25.26	1.00	-	200
Jun-25 2.70	0.79	-	-	-	25.18	1.00	-	7
Jun-25 2.90	0.59	-	-	-	25.01	1.00	-	8
Jun-25 3.40	0.12	-	-	-	24.58	0.70	-	37
Sep-25 3.00	0.49	-	-	-	23.97	1.00	-	40
Sep-25 3.20	0.31	-	-	-	23.82	0.77	-	15
Dec-25 1.30	2.19	-	-	-	24.40	1.00	-	15
Dec-25 2.70	0.79	-	-	-	23.47	1.00	-	3
Dec-25 2.80	0.69	-	-	-	23.40	1.00	-	26
Dec-25 2.90	0.59	-	-	-	23.33	1.00	-	4
Dec-25 3.50	0.19	-	-	-	22.93	0.48	-	17
Mar-26 3.30	0.33	-	-	-	23.35	0.61	-	12
Mar-26 3.40	0.28	-	-	-	23.30	0.55	-	5
Mar-26 3.50	0.24	-	-	-	23.25	0.49	-	3
Mar-26 3.70	0.16	-	-	-	23.04	0.38	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	21.05	-	-	20
Jun-25 2.70	-	-	-	-	20.54	-	-	10
Jun-25 2.80	-	-	-	-	20.45	-	-	20
Jun-25 3.20	0.02	-	-	-	20.11	-0.15	-	251
Jul-25 3.30	0.06	-	-	-	19.53	-0.34	-	1
Sep-25 2.30	-	-	-	-	19.15	-	-	7
Sep-25 2.50	-	-	-	-	19.00	-	-	6
Sep-25 2.70	-	-	-	-	18.84	-0.01	-	20
Sep-25 3.30	0.09	-	-	-	18.38	-0.36	-	10
Sep-25 3.60	0.26	-	-	-	18.11	-0.69	-	8
Dec-25 2.40	-	-	-	-	18.28	-0.01	-	8
Dec-25 2.50	-	-	-	-	18.21	-0.01	-	13
Dec-25 3.00	0.05	-	-	-	17.88	-0.19	-	28
Dec-25 3.20	0.11	-	-	-	17.74	-0.34	-	3
Jun-26 2.00	-	-	-	-	23.12	-0.01	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.25	-	-	-	23.74	0.62	-	1,000

	Previous Close	6.62		20/05/25
	MELIA HOTELS Close	6.70		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.03	-	-	-	23.58	0.14	-	2,000
Sep-25 7.50	0.10	-	-	-	24.02	0.20	-	25
Dec-25 5.50	1.25	-	-	-	24.67	0.91	-	71
Dec-25 7.25	0.24	-	-	-	23.24	0.34	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	23.98	-0.01	-	17
Jun-25 6.00	0.01	-	-	-	23.58	-0.05	-	20
Jun-25 6.50	0.09	-	-	-	22.79	-0.31	-	1
Dec-25 5.50	0.08	-	-	-	22.65	-0.12	-	1
Dec-25 6.00	0.19	-	-	-	22.25	-0.25	-	5

	Previous Close	10.60		20/05/25
	MERLIN Close	10.66		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	0.77	-	-	-	26.90	0.81	-	2
Jun-25 10.50	0.42	-	-	-	25.76	0.60	-	2
Jun-25 11.00	0.19	-	-	-	25.23	0.36	-	6
Jun-25 11.50	0.07	-	-	-	25.00	0.17	-	6
Jul-25 11.00	0.31	-	-	-	25.43	0.41	-	3
Sep-25 9.50	1.45	-	-	-	28.34	0.79	-	64
Sep-25 9.75	1.25	-	-	-	27.82	0.75	-	1
Sep-25 10.00	1.08	-	-	-	27.29	0.70	-	300
Sep-25 11.50	0.34	-	-	-	25.46	0.35	-	10
Sep-25 12.50	0.12	-	-	-	24.93	0.16	-	2
Dec-25 10.00	1.22	-	-	-	26.05	0.68	-	34
Dec-25 10.50	0.92	-	-	-	25.30	0.59	-	2
Mar-26 6.25	4.48	-	-	-	29.77	0.99	-	1
Mar-26 8.50	2.41	-	-	-	27.24	0.87	-	1
Jun-26 10.00	1.35	-	-	-	24.82	0.66	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	29.97	-0.01	-	1
Jun-25 9.00	0.01	-	-	-	29.40	-0.02	-	1
Jun-25 9.25	0.01	-	-	-	28.83	-0.04	-	27
Jun-25 9.50	0.03	-	-	-	28.26	-0.07	-	24
Jun-25 9.75	0.05	-	-	-	27.69	-0.12	-	22
Jun-25 10.00	0.09	-	-	-	27.12	-0.19	-	200
Jun-25 10.50	0.24	-	-	-	25.98	-0.40	-	25
Jun-25 11.00	0.51	-	-	-	25.45	-0.64	-	37
Jun-25 11.50	0.89	-	-	-	25.22	-0.84	-	25
Jul-25 10.50	0.36	0.30	0.30	0.30	26.10	-0.41	65	65
Sep-25 8.00	0.04	-	-	-	31.95	-0.05	-	10
Sep-25 8.50	0.08	-	-	-	30.91	-0.08	-	300
Sep-25 8.75	0.10	-	-	-	30.38	-0.11	-	50
Sep-25 9.00	0.14	-	-	-	29.86	-0.14	-	50
Sep-25 9.50	0.23	-	-	-	28.81	-0.21	-	18
Sep-25 11.50	1.13	-	-	-	25.93	-0.66	-	1
Sep-25 12.00	1.50	-	-	-	25.67	-0.77	-	10
Dec-25 8.75	0.23	-	-	-	29.06	-0.17	-	1
Dec-25 9.00	0.29	-	-	-	28.68	-0.20	-	500
Dec-25 9.25	0.34	-	-	-	28.31	-0.23	-	4
Dec-25 9.50	0.42	-	-	-	27.93	-0.27	-	100
Mar-26 10.00	0.70	-	-	-	26.25	-0.36	-	5
Jun-26 8.75	0.41	-	-	-	26.34	-0.22	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.06	-	-	-	26.04	-0.53	-	6

	Previous Close	26.22		20/05/25
	NATURGY Close	26.50		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.58	2.60	2.60	2.50	21.06	0.95	17	350
Jun-25 25.00	1.67	-	-	-	20.04	0.85	-	152
Jun-25 26.00	0.90	0.88	0.88	0.85	19.02	0.66	6	191
Jun-25 27.00	0.37	0.32	0.35	0.30	18.25	0.39	30	130
Jun-25 28.00	0.11	-	-	-	17.72	0.16	-	25
Sep-25 20.00	6.60	-	-	-	28.12	0.98	-	4
Sep-25 23.00	3.77	-	-	-	24.98	0.89	-	4
Sep-25 24.00	2.92	-	-	-	23.94	0.82	-	30
Sep-25 25.00	2.15	-	-	-	22.90	0.72	-	1
Sep-25 26.00	1.49	-	-	-	21.85	0.59	-	1
Sep-25 27.00	0.97	-	-	-	21.11	0.46	-	4
Sep-25 28.00	0.61	-	-	-	20.67	0.33	-	3
Sep-25 29.00	0.35	0.25	0.25	0.25	20.23	0.22	1	1
Dec-25 20.00	6.61	-	-	-	27.55	0.97	-	1
Dec-25 25.00	2.38	-	-	-	22.90	0.67	-	50
Dec-25 26.00	1.77	-	-	-	21.97	0.57	-	1
Dec-25 27.00	1.26	-	-	-	21.27	0.46	-	2
Dec-25 28.00	0.88	-	-	-	20.82	0.36	-	1
Dec-25 29.00	0.59	-	-	-	20.37	0.27	-	1
Dec-25 30.00	0.38	-	-	-	19.92	0.19	-	3
Mar-26 24.00	3.27	-	-	-	23.46	0.73	-	149
Mar-26 26.00	2.04	-	-	-	21.88	0.55	-	30
Mar-26 27.00	1.55	-	-	-	21.29	0.46	-	30
Mar-26 28.00	1.18	-	-	-	20.91	0.38	-	30
Mar-26 29.00	0.87	-	-	-	20.54	0.31	-	2
Jun-26 25.00	2.67	2.50	2.50	2.50	22.52	0.63	10	180
Jun-26 32.00	0.37	-	-	-	19.67	0.16	-	1
Dec-27 20.00	6.58	-	-	-	23.53	0.98	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	-	-	-	-	30.18	-	-	100
Jun-25 18.00	-	-	-	-	28.14	-	-	2
Jun-25 18.50	-	-	-	-	27.63	-	-	6
Jun-25 19.50	-	-	-	-	26.61	-	-	2
Jun-25 20.00	-	-	-	-	26.10	-	-	15
Jun-25 21.00	-	-	-	-	25.08	-	-	6
Jun-25 22.00	-	-	-	-	24.06	-	-	26
Jun-25 23.00	0.01	0.04	0.04	0.04	23.05	-0.02	1	29
Jun-25 24.00	0.04	0.09	0.09	0.09	22.03	-0.06	1	369
Jun-25 25.00	0.14	0.15	0.18	0.14	21.01	-0.16	16	381
Jun-25 26.00	0.38	0.39	0.41	0.35	19.99	-0.35	57	302
Jun-25 27.00	0.86	-	-	-	19.22	-0.61	-	5
Jun-25 28.00	1.60	-	-	-	18.69	-0.84	-	1
Jun-25 30.00	3.50	-	-	-	17.63	-1.00	-	1
Jun-25 31.00	4.50	-	-	-	17.10	-1.00	-	1
Jun-25 32.00	5.50	-	-	-	16.57	-1.00	-	1
Jun-25 33.00	6.50	-	-	-	16.05	-1.00	-	1
Jun-25 34.00	7.50	-	-	-	15.52	-1.00	-	2
Sep-25 16.00	-	-	-	-	30.42	-	-	50
Sep-25 18.50	0.02	-	-	-	27.81	-0.01	-	1
Sep-25 20.00	0.05	-	-	-	26.25	-0.03	-	5
Sep-25 21.00	0.10	-	-	-	25.20	-0.06	-	200
Sep-25 22.00	0.17	-	-	-	24.16	-0.10	-	3
Sep-25 23.00	0.30	-	-	-	23.11	-0.15	-	1
Sep-25 24.00	0.48	-	-	-	22.07	-0.23	-	25
Sep-25 25.00	0.75	-	-	-	21.03	-0.33	-	67
Dec-25 17.00	0.04	-	-	-	27.67	-0.02	-	4
Dec-25 18.50	0.09	-	-	-	26.28	-0.04	-	1
Dec-25 19.50	0.15	-	-	-	25.35	-0.06	-	1
Dec-25 20.00	0.19	-	-	-	24.88	-0.08	-	127
Dec-25 22.00	0.42	-	-	-	23.02	-0.16	-	1
Dec-25 23.00	0.61	-	-	-	22.09	-0.23	-	1
Dec-25 25.00	1.22	1.22	1.22	1.22	20.23	-0.39	25	26
Dec-25 34.00	8.20	-	-	-	15.43	-0.99	-	3
Mar-26 16.50	0.07	-	-	-	27.16	-0.03	-	1
Mar-26 18.50	0.17	-	-	-	25.58	-0.06	-	3
Mar-26 20.00	0.31	-	-	-	24.39	-0.10	-	246
Mar-26 21.00	0.44	-	-	-	23.60	-0.14	-	118
Mar-26 24.00	1.13	-	-	-	21.22	-0.32	-	3
Jun-26 18.50	0.27	-	-	-	24.25	-0.08	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.67	-	-	-	20.04	0.85	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.14	-	-	-	21.01	-0.16	-	5

	Previous Close	0.33		20/05/25
	OBRASCON HUARTE Close	0.33		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	43.16	0.13	-	110
Mar-26 0.39	0.04	-	-	-	43.63	0.44	-	50

	Previous Close	80.80		20/05/25
	PHARMA MAR Close	84.05		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 40.00	44.14	-	-	-	96.32	1.00	-	2
Jun-25 54.00	30.36	-	-	-	82.49	0.98	-	1
Jun-25 68.00	17.30	-	-	-	68.67	0.88	-	2
Jun-25 70.00	15.57	-	-	-	66.69	0.85	-	1
Jun-25 88.00	3.46	-	-	-	51.25	0.41	-	5
Jun-25 105.00	0.22	-	-	-	44.51	0.05	-	3
Sep-25 70.00	18.33	-	-	-	56.82	0.76	-	1
Sep-25 76.00	13.88	-	-	-	51.90	0.68	-	1
Sep-25 92.00	5.45	-	-	-	44.03	0.41	-	1
Dec-25 74.00	17.47	-	-	-	49.41	0.70	-	4
Dec-25 76.00	16.11	-	-	-	48.15	0.68	-	1
Dec-25 78.00	14.84	-	-	-	46.90	0.65	-	1
Dec-25 80.00	13.55	-	-	-	45.65	0.63	-	1
Dec-25 82.00	12.25	-	-	-	44.39	0.60	-	1
Dec-25 88.00	9.47	-	-	-	43.09	0.51	-	1
Dec-25 92.00	7.97	-	-	-	43.08	0.46	-	2
Dec-25 94.00	7.40	-	-	-	43.07	0.43	-	1
Dec-25 96.00	6.83	-	-	-	43.06	0.41	-	1
Dec-25 98.00	6.25	-	-	-	43.05	0.38	-	1
Dec-25 100.00	5.68	-	-	-	43.05	0.36	-	1
Mar-26 76.00	18.38	-	-	-	47.82	0.68	-	1
Mar-26 78.00	17.17	-	-	-	46.88	0.66	-	2
Mar-26 80.00	15.94	-	-	-	45.93	0.63	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	108.40	-	-	10
Jun-25 30.00	-	-	-	-	100.50	-	-	15
Jun-25 31.00	-	-	-	-	99.57	-	-	20
Jun-25 38.00	0.01	-	-	-	92.65	-	-	28
Jun-25 39.00	0.01	-	-	-	91.67	-	-	15
Jun-25 40.00	0.01	-	-	-	90.68	-	-	19
Jun-25 41.00	0.01	-	-	-	89.69	-	-	9
Jun-25 54.00	0.13	-	-	-	76.85	-0.02	-	3
Jun-25 56.00	0.18	-	-	-	74.88	-0.02	-	7
Jun-25 60.00	0.32	-	-	-	70.93	-0.04	-	1
Jun-25 64.00	0.52	-	-	-	66.98	-0.07	-	1
Jun-25 66.00	0.68	-	-	-	65.00	-0.08	-	10
Jun-25 68.00	0.84	-	-	-	63.03	-0.10	-	1
Jun-25 70.00	1.09	-	-	-	61.05	-0.13	-	7
Jun-25 80.00	3.10	-	-	-	51.18	-0.34	-	3
Jun-25 82.00	3.78	-	-	-	49.20	-0.40	-	1
Jun-25 90.00	8.04	-	-	-	44.82	-0.67	-	3
Sep-25 46.00	0.95	-	-	-	73.70	-0.05	-	1
Sep-25 58.00	2.19	-	-	-	63.85	-0.12	-	1
Sep-25 70.00	4.17	-	-	-	53.99	-0.23	-	1
Sep-25 72.00	4.68	-	-	-	52.35	-0.26	-	1
Sep-25 86.00	9.46	-	-	-	42.15	-0.50	-	1
Sep-25 90.00	11.81	-	-	-	41.52	-0.57	-	1
Dec-25 21.00	0.11	-	-	-	80.83	-0.01	-	45
Dec-25 22.00	0.13	-	-	-	80.20	-0.01	-	45
Dec-25 23.00	0.15	-	-	-	79.57	-0.01	-	15
Dec-25 24.00	0.18	-	-	-	78.95	-0.01	-	20
Dec-25 25.00	0.20	-	-	-	78.32	-0.01	-	10
Dec-25 26.00	0.24	-	-	-	77.69	-0.01	-	15
Dec-25 84.00	10.49	-	-	-	41.35	-0.44	-	3
Dec-25 120.00	37.94	-	-	-	41.18	-0.85	-	1
Mar-26 27.00	0.43	-	-	-	69.86	-0.02	-	5

	Previous Close	17.02		20/05/25
	PUIG Close	16.88		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	0.42	-	-	-	27.77	0.47	-	5
Jun-25 17.50	0.22	0.24	0.24	0.24	26.80	0.31	3	9
Jun-25 18.00	0.10	-	-	-	25.83	0.17	-	2
Jun-25 18.50	0.04	-	-	-	24.86	0.08	-	5
Jun-25 19.00	0.01	-	-	-	23.90	0.03	-	50
Jul-25 17.00	0.72	-	-	-	33.44	0.47	-	10
Jul-25 18.00	0.35	-	-	-	31.66	0.28	-	5
Sep-25 16.50	1.46	-	-	-	37.06	0.56	-	35
Dec-25 19.00	0.98	-	-	-	35.36	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	0.01	-	-	-	28.73	-0.02	-	2,165
Jun-25 14.50	0.03	-	-	-	27.96	-0.05	-	2
Jun-25 15.50	0.14	-	-	-	26.42	-0.19	-	7
Jun-25 16.00	0.27	-	-	-	25.65	-0.32	-	3,002
Jun-25 16.50	0.46	-	-	-	24.88	-0.48	-	115
Jun-25 17.00	0.75	-	-	-	24.06	-0.64	-	4
Jun-25 17.50	1.10	-	-	-	23.09	-0.80	-	3
Jun-25 18.00	1.52	-	-	-	22.12	-0.90	-	6
Jun-25 18.50	1.99	-	-	-	21.15	-0.97	-	14
Jun-25 20.00	3.47	-	-	-	18.25	-1.00	-	3
Jun-25 24.00	7.47	-	-	-	10.51	-1.00	-	8
Jul-25 15.00	0.29	-	-	-	33.13	-0.21	-	5
Sep-25 14.00	0.42	-	-	-	37.71	-0.19	-	700
Sep-25 15.00	0.68	-	-	-	36.21	-0.28	-	200
Sep-25 15.50	0.83	-	-	-	35.46	-0.33	-	2
Sep-25 16.50	1.24	-	-	-	33.96	-0.45	-	2
Sep-25 18.00	2.10	-	-	-	31.86	-0.64	-	1
Sep-25 19.00	2.80	-	-	-	30.50	-0.76	-	30
Sep-25 20.00	3.62	-	-	-	29.14	-0.86	-	10
Dec-25 14.50	0.93	-	-	-	38.14	-0.27	-	2
Dec-25 15.50	1.28	-	-	-	36.82	-0.35	-	20
Dec-25 16.00	1.49	-	-	-	36.15	-0.39	-	19
Dec-25 17.50	2.24	-	-	-	34.45	-0.53	-	102
Dec-25 18.00	2.54	-	-	-	34.02	-0.57	-	17
Mar-26 14.50	1.19	-	-	-	37.46	-0.28	-	4

	Previous Close	18.40		20/05/25
	REDEIA Close	18.65		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	2.68	-	-	-	17.50	1.00	-	162
Jun-25 16.50	2.18	-	-	-	17.22	0.99	-	22
Jun-25 17.00	1.69	-	-	-	16.94	0.97	-	23
Jun-25 17.50	1.22	-	-	-	16.67	0.91	-	126
Jun-25 18.00	0.79	-	-	-	16.39	0.79	-	55
Jun-25 18.50	0.45	-	-	-	16.11	0.59	-	3
Jun-25 19.00	0.22	0.14	0.14	0.14	15.99	0.37	2	24
Jun-25 19.50	0.09	-	-	-	15.94	0.19	-	10
Jun-25 20.00	0.03	-	-	-	15.89	0.07	-	1
Jul-25 18.00	0.82	-	-	-	16.15	0.77	-	2
Jul-25 19.00	0.25	-	-	-	15.78	0.38	-	5
Sep-25 15.50	3.18	-	-	-	17.11	1.00	-	1
Sep-25 16.00	2.68	-	-	-	16.91	1.00	-	3
Sep-25 16.50	2.19	-	-	-	16.70	0.98	-	10
Sep-25 17.00	1.71	-	-	-	16.50	0.94	-	24
Sep-25 18.00	0.89	-	-	-	16.09	0.71	-	14
Sep-25 18.50	0.58	-	-	-	15.88	0.54	-	13
Sep-25 21.00	0.04	-	-	-	15.61	0.06	-	20
Dec-25 16.00	2.69	-	-	-	16.83	0.98	-	45
Dec-25 16.50	2.21	-	-	-	16.67	0.94	-	1
Dec-25 17.00	1.77	-	-	-	16.51	0.86	-	10
Dec-25 17.50	1.37	-	-	-	16.35	0.75	-	34
Dec-25 18.00	1.04	-	-	-	16.19	0.62	-	23
Dec-25 18.50	0.79	-	-	-	16.03	0.50	-	7
Dec-25 19.50	0.42	-	-	-	15.90	0.32	-	1
Dec-25 20.00	0.30	-	-	-	15.86	0.24	-	1
Mar-26 18.50	0.91	-	-	-	16.19	0.49	-	10
Mar-26 19.50	0.55	-	-	-	16.10	0.34	-	2
Mar-26 20.00	0.42	-	-	-	16.08	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	17.87	-	-	1
Jun-25 15.00	-	-	-	-	17.04	-	-	3
Jun-25 15.50	-	-	-	-	16.77	-	-	2
Jun-25 16.00	-	-	-	-	16.49	-	-	151
Jun-25 16.50	-	-	-	-	16.21	-	-	20
Jun-25 17.00	0.01	-	-	-	15.93	-0.02	-	12
Jun-25 17.50	0.03	-	-	-	15.66	-0.07	-	9
Jun-25 18.00	0.10	-	-	-	15.38	-0.20	-	46
Jun-25 18.50	0.25	-	-	-	15.10	-0.41	-	5
Jun-25 19.00	0.52	-	-	-	14.98	-0.65	-	2
Jun-25 19.50	0.90	-	-	-	14.93	-0.84	-	11
Jul-25 16.00	0.01	-	-	-	16.12	-0.03	-	2
Jul-25 16.50	0.04	-	-	-	15.86	-0.07	-	10
Jul-25 17.00	0.09	-	-	-	15.61	-0.15	-	3
Jul-25 17.50	0.20	-	-	-	15.35	-0.28	-	2
Jul-25 18.00	0.39	-	-	-	15.09	-0.45	-	7
Sep-25 14.50	-	-	-	-	15.91	-0.01	-	2
Sep-25 15.50	0.02	-	-	-	15.49	-0.03	-	3
Sep-25 16.00	0.05	-	-	-	15.29	-0.07	-	1
Sep-25 16.50	0.11	-	-	-	15.08	-0.13	-	12
Sep-25 17.00	0.20	-	-	-	14.88	-0.21	-	9
Sep-25 17.50	0.33	-	-	-	14.67	-0.32	-	2
Sep-25 18.50	0.79	-	-	-	14.26	-0.59	-	1
Sep-25 19.00	1.13	-	-	-	14.17	-0.71	-	5
Sep-25 20.00	1.96	-	-	-	14.08	-0.90	-	5
Dec-25 14.00	0.02	-	-	-	17.28	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	17.12	-0.03	-	50
Dec-25 15.00	0.06	-	-	-	16.95	-0.06	-	4
Dec-25 16.00	0.17	-	-	-	16.63	-0.14	-	610
Dec-25 16.50	0.27	-	-	-	16.47	-0.20	-	18
Dec-25 18.00	0.77	-	-	-	15.99	-0.44	-	1
Dec-25 19.00	1.35	-	-	-	15.75	-0.63	-	22
Dec-25 20.00	2.08	-	-	-	15.66	-0.80	-	1
Mar-26 15.50	0.19	-	-	-	16.20	-0.13	-	2
Mar-26 16.00	0.28	-	-	-	16.07	-0.18	-	1
Mar-26 16.50	0.40	-	-	-	15.95	-0.24	-	5
Mar-26 17.00	0.56	-	-	-	15.82	-0.31	-	1
Mar-26 20.00	2.27	-	-	-	15.34	-0.75	-	4
Dec-26 18.00	1.55	-	-	-	15.84	-0.50	-	1
Dec-28 13.00	0.50	-	-	-	16.59	-0.17	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.52	-	-	-	15.88	0.44	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.26	-	-	-	16.47	-0.19	-	5
Dec-25 18.00	0.76	-	-	-	15.99	-0.43	-	4

	Previous Close	11.72		20/05/25
	REPSOL Close	11.81		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 12.00	0.13	-	-	-	25.97	0.37	-	4
Jun-25 8.00	3.82	-	-	-	39.52	1.00	-	6
Jun-25 9.00	2.83	-	-	-	35.71	1.00	-	2
Jun-25 9.25	2.58	-	-	-	34.75	0.99	-	1
Jun-25 10.00	1.84	-	-	-	31.90	0.97	-	6
Jun-25 10.50	1.37	-	-	-	29.99	0.92	-	29
Jun-25 11.00	0.93	-	-	-	28.09	0.82	-	557
Jun-25 11.50	0.55	-	-	-	26.18	0.66	-	5,681
Jun-25 12.00	0.27	0.23	0.23	0.23	24.62	0.44	2	6,658
Jun-25 12.50	0.10	-	-	-	23.62	0.22	-	21,055
Jun-25 13.00	0.03	-	-	-	22.62	0.08	-	5,658
Jun-25 13.50	0.01	-	-	-	21.61	0.02	-	97
Jun-25 14.00	-	-	-	-	20.61	-	-	176
Jun-25 14.50	-	-	-	-	19.61	-	-	260
Jun-25 15.00	-	-	-	-	18.61	-	-	103
Jun-25 15.50	-	-	-	-	17.61	-	-	100
Jun-25 16.00	-	-	-	-	16.60	-	-	50
Jun-25 16.50	-	-	-	-	15.60	-	-	1
Jun-25 18.50	-	-	-	-	11.59	-	-	10
Jul-25 9.75	2.10	-	-	-	30.29	0.97	-	1
Jul-25 11.00	0.96	-	-	-	26.09	0.81	-	7
Jul-25 11.50	0.58	-	-	-	24.41	0.65	-	93
Jul-25 12.00	0.30	0.26	0.27	0.23	23.03	0.45	14	27
Jul-25 12.50	0.13	-	-	-	22.12	0.25	-	27
Sep-25 10.50	1.43	-	-	-	27.72	0.86	-	4
Sep-25 11.00	1.02	-	-	-	26.24	0.75	-	3,011
Sep-25 11.50	0.68	-	-	-	24.76	0.60	-	84
Sep-25 12.00	0.41	-	-	-	23.48	0.44	-	141
Sep-25 12.50	0.23	-	-	-	22.52	0.29	-	73
Sep-25 13.00	0.11	-	-	-	21.56	0.17	-	131
Sep-25 13.50	0.05	-	-	-	20.60	0.09	-	7,572
Sep-25 14.00	0.02	-	-	-	19.64	0.04	-	245
Sep-25 14.50	0.01	-	-	-	18.68	0.01	-	102
Sep-25 15.00	-	-	-	-	17.72	-	-	225
Sep-25 15.50	-	-	-	-	16.76	-	-	25
Sep-25 16.50	-	-	-	-	14.84	-	-	100
Sep-25 17.00	-	-	-	-	13.88	-	-	74
Sep-25 17.50	-	-	-	-	12.92	-	-	156
Dec-25 7.75	4.08	-	-	-	34.35	1.00	-	40
Dec-25 8.00	3.83	3.85	3.85	3.75	33.69	1.00	150	110
Dec-25 9.00	2.85	-	-	-	31.04	0.97	-	25
Dec-25 9.50	2.38	-	-	-	29.71	0.93	-	2
Dec-25 10.00	1.93	-	-	-	28.38	0.87	-	10
Dec-25 10.50	1.51	-	-	-	27.06	0.78	-	2
Dec-25 11.00	1.15	-	-	-	25.73	0.67	-	13,512
Dec-25 11.50	0.84	-	-	-	24.40	0.56	-	234
Dec-25 12.00	0.58	-	-	-	23.24	0.44	-	21,195
Dec-25 12.50	0.39	-	-	-	22.33	0.33	-	489
Dec-25 13.00	0.25	-	-	-	21.43	0.24	-	13,408
Dec-25 13.50	0.14	-	-	-	20.53	0.16	-	108
Dec-25 14.00	0.08	-	-	-	19.62	0.10	-	6,175
Dec-25 14.50	0.04	-	-	-	18.72	0.06	-	167
Dec-25 15.00	0.02	-	-	-	17.82	0.03	-	202
Dec-25 15.50	0.01	-	-	-	16.91	0.01	-	200
Dec-25 16.00	-	-	-	-	16.01	-	-	101
Dec-25 16.50	-	-	-	-	15.11	-	-	100
Dec-25 17.50	-	-	-	-	13.30	-	-	20
Dec-25 18.00	-	-	-	-	12.40	-	-	65
Dec-25 18.50	-	-	-	-	11.50	-	-	2
Dec-25 19.00	-	-	-	-	10.59	-	-	5
Mar-26 7.00	4.83	-	-	-	36.05	1.00	-	1
Mar-26 7.50	4.33	-	-	-	34.85	1.00	-	9
Mar-26 7.75	4.08	-	-	-	34.25	1.00	-	1
Mar-26 8.00	3.83	-	-	-	33.65	1.00	-	1
Mar-26 8.50	3.33	-	-	-	32.45	0.99	-	3
Mar-26 9.00	2.85	-	-	-	31.25	0.97	-	2
Mar-26 9.50	2.39	-	-	-	30.05	0.92	-	1
Mar-26 10.00	1.95	-	-	-	28.85	0.85	-	8
Mar-26 10.50	1.55	-	-	-	27.65	0.76	-	35
Mar-26 11.00	1.21	-	-	-	26.45	0.65	-	34
Mar-26 11.50	0.90	-	-	-	25.25	0.55	-	5
Mar-26 12.00	0.66	-	-	-	24.12	0.44	-	53
Mar-26 12.50	0.47	-	-	-	23.11	0.35	-	160
Mar-26 13.00	0.31	-	-	-	22.09	0.27	-	10
Mar-26 13.50	0.19	-	-	-	21.08	0.19	-	10
Mar-26 14.00	0.11	-	-	-	20.06	0.12	-	170
Mar-26 14.50	0.06	-	-	-	19.04	0.07	-	100
Mar-26 15.00	0.02	-	-	-	18.03	0.04	-	100
Mar-26 15.50	0.01	-	-	-	17.01	0.02	-	200
Mar-26 16.00	-	-	-	-	16.00	0.01	-	104
Mar-26 16.50	-	-	-	-	14.98	-	-	335
Mar-26 17.00	-	-	-	-	13.96	-	-	1
Mar-26 18.00	-	-	-	-	11.93	-	-	1
Jun-26 7.00	4.82	4.70	4.70	4.70	35.18	1.00	1	1
Jun-26 8.00	3.83	3.80	3.80	3.80	32.87	1.00	1	1
Jun-26 9.00	2.85	-	-	-	30.55	0.96	-	16
Jun-26 10.00	1.98	-	-	-	28.24	0.82	-	1
Jun-26 11.00	1.26	-	-	-	25.92	0.63	-	1
Jun-26 12.00	0.73	-	-	-	23.67	0.44	-	5
Jun-26 12.50	0.53	-	-	-	22.67	0.36	-	10
Jun-26 13.00	0.37	-	-	-	21.67	0.28	-	823
Jun-26 14.00	0.15	-	-	-	19.66	0.15	-	1,500
Jun-26 16.00	0.01	-	-	-	15.65	0.01	-	100
Jun-26 16.50	-	-	-	-	14.65	-	-	100
Jun-26 18.00	-	-	-	-	11.65	-	-	200
Sep-26 10.50	1.61	-	-	-	27.60	0.72	-	10
Sep-26 11.00	1.29	-	-	-	26.50	0.62	-	1
Sep-26 11.50	1.01	-	-	-	25.40	0.53	-	15
Sep-26 12.00	0.77	-	-	-	24.34	0.45	-	25
Sep-26 12.50	0.58	-	-	-	23.34	0.37	-	10
Sep-26 13.00	0.41	-	-	-	22.34	0.29	-	28
Dec-26 10.00	2.00	-	-	-	28.18	0.79	-	15,115
Dec-26 10.50	1.64	-	-	-	27.21	0.70	-	10
Dec-26 11.00	1.34	-	-	-	26.24	0.60	-	7,517
Dec-26 11.50	1.07	-	-	-	25.26	0.52	-	40
Dec-26 12.00	0.85	-	-	-	24.31	0.45	-	330
Dec-26 12.50	0.65	-	-	-	23.39	0.38	-	25
Dec-26 13.00	0.48	-	-	-	22.48	0.31	-	50
Dec-26 13.50	0.35	-	-	-	21.56	0.25	-	80
Dec-26 14.00	0.24	-	-	-	20.64	0.19	-	2,780
Dec-26 15.50	0.06	-	-	-	17.89	0.06	-	3,000
Mar-27 11.50	1.08	-	-	-	25.40	0.52	-	50
Mar-27 13.50	0.37	-	-	-	22.00	0.25	-	25
Jun-27 9.50	2.39	-	-	-	28.88	0.88	-	10
Jun-27 10.00	2.01	-	-	-	28.09	0.78	-	15
Jun-27 10.50	1.67	-	-	-	27.30	0.66	-	15
Jun-27 11.00	1.39	-	-	-	26.51	0.59	-	11
Jun-27 11.50	1.15	-	-	-	25.72	0.52	-	85
Jun-27 12.00	0.93	-	-	-	24.92	0.45	-	350
Jun-27 12.50	0.74	-	-	-	24.12	0.39	-	50
Jun-27 13.00	0.58	-	-	-	23.32	0.33	-	117
Jun-27 13.50	0.44	-	-	-	22.51	0.27	-	27
Jun-27 14.00	0.33	-	-	-	21.71	0.22	-	25
Jun-27 14.50	0.24	-	-	-	20.90	0.17	-	50
Jun-27 15.00	0.16	-	-	-	20.10	0.13	-	75
Jun-27 15.50	0.11	-	-	-	19.29	0.10	-	50
Jun-27 17.00	0.02	-	-	-	16.88	0.03	-	10
Sep-27 10.50	1.66	-	-	-	27.58	0.67	-	10
Sep-27 11.00	1.38	-	-	-	26.86	0.59	-	10
Sep-27 11.50	1.15	-	-	-	26.14	0.52	-	15
Sep-27 12.00	0.93	-	-	-	25.41	0.45	-	20
Sep-27 12.50	0.76	-	-	-	24.66	0.39	-	50
Sep-27 13.00	0.59	-	-	-	23.91	0.33	-	50
Sep-27 14.00	0.35	-	-	-	22.41	0.23	-	10
Dec-27 10.50	1.72	-	-	-	28.03	0.66	-	28
Dec-27 11.00	1.45	-	-	-	27.38	0.58	-	10,024
Dec-27 11.50	1.23	-	-	-	26.73	0.52	-	26
Dec-27 12.00	1.02	-	-	-	26.07	0.46	-	29
Dec-27 12.50	0.85	-	-	-	25.40	0.40	-	75
Dec-27 13.00	0.69	-	-	-	24.72	0.35	-	30
Dec-27 14.00	0.44	-	-	-	23.36	0.25	-	3,900
Dec-27 14.50	0.34	-	-	-	22.69	0.21	-	2,100
Dec-27 15.00	0.26	-	-	-	22.01	0.17	-	150
Dec-27 15.50	0.19	-	-	-	21.33	0.14	-	100
Dec-27 16.50	0.10	-	-	-	19.98	0.08	-	10
Dec-28 10.00	2.09	-	-	-	31.00	0.70	-	10,000
Jun-29 11.50	1.44	-	-	-	30.30	0.53	-	10
Dec-29 10.00	2.07	-	-	-	31.80	0.71	-	150
Dec-29 11.50	1.44	-	-	-	30.70	0.53	-	1
Dec-29 12.00	1.29	-	-	-	30.36	0.48	-	1
Dec-29 12.50	1.17	-	-	-	30.06	0.45	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 10.00	-	-	-	-	32.90	-	-	1,000
May-25 w4 12.00	0.23	-	-	-	25.23	-0.75	-	25
May-25 w5 11.00	0.02	-	-	-	29.31	-0.07	-	5
Jun-25 5.50	-	-	-	-	48.39	-	-	170
Jun-25 8.00	-	-	-	-	38.87	-	-	2
Jun-25 8.25	-	-	-	-	37.91	-	-	10
Jun-25 8.50	-	-	-	-	36.96	-	-	1
Jun-25 9.00	-	-	-	-	35.06	-	-	37
Jun-25 9.25	-	-	-	-	34.10	-0.01	-	6
Jun-25 9.50	-	-	-	-	33.15	-0.01	-	1,737
Jun-25 9.75	0.01	-	-	-	32.20	-0.02	-	761
Jun-25 10.00	0.01	-	-	-	31.25	-0.03	-	206
Jun-25 10.50	0.04	-	-	-	29.34	-0.08	-	7,157
Jun-25 11.00	0.09	0.10	0.10	0.10	27.44	-0.17	3	20,868
Jun-25 11.50	0.21	0.20	0.20	0.20	25.53	-0.34	4	5,563
Jun-25 12.00	0.43	-	-	-	23.97	-0.57	-	14,003
Jun-25 12.50	0.77	-	-	-	22.97	-0.79	-	3,308
Jun-25 13.00	1.20	-	-	-	21.97	-0.94	-	351
Jun-25 13.50	1.69	-	-	-	20.96	-1.00	-	295
Jun-25 14.00	2.19	-	-	-	19.96	-1.00	-	118
Jul-25 9.00	0.02	-	-	-	30.83	-0.03	-	1,122
Jul-25 9.25	0.02	-	-	-	29.99	-0.04	-	1,081
Jul-25 9.50	0.03	-	-	-	29.15	-0.06	-	1,054
Jul-25 9.75	0.05	-	-	-	28.31	-0.08	-	1
Jul-25 10.00	0.07	-	-	-	27.47	-0.12	-	1
Jul-25 10.50	0.15	-	-	-	25.79	-0.21	-	5
Jul-25 11.00	0.28	-	-	-	24.11	-0.36	-	25
Jul-25 11.50	0.50	0.47	0.50	0.47	22.43	-0.54	4	15
Jul-25 12.00	0.81	-	-	-	21.05	-0.73	-	1
Aug-25 11.00	0.34	0.38	0.38	0.38	22.95	-0.37	1	1
Aug-25 12.50	1.23	1.27	1.27	1.27	19.20	-0.84	2	2
Sep-25 7.50	0.01	-	-	-	32.87	-0.01	-	150
Sep-25 8.00	0.02	-	-	-	31.39	-0.02	-	4
Sep-25 8.25	0.02	-	-	-	30.65	-0.03	-	1
Sep-25 8.75	0.04	-	-	-	29.17	-0.05	-	8
Sep-25 9.00	0.06	-	-	-	28.43	-0.07	-	15
Sep-25 9.25	0.08	-	-	-	27.69	-0.09	-	42
Sep-25 9.50	0.10	-	-	-	26.95	-0.11	-	211
Sep-25 9.75	0.13	-	-	-	26.20	-0.14	-	102
Sep-25 10.00	0.16	-	-	-	25.46	-0.17	-	609
Sep-25 10.50	0.27	-	-	-	23.98	-0.26	-	252
Sep-25 11.00	0.41	-	-	-	22.50	-0.38	-	3,008
Sep-25 11.50	0.62	-	-	-	21.02	-0.52	-	148
Sep-25 12.00	0.90	-	-	-	19.74	-0.67	-	852
Sep-25 12.50	1.27	-	-	-	18.78	-0.81	-	7,535
Sep-25 13.00	1.70	-	-	-	17.82	-0.91	-	63
Sep-25 13.50	2.16	-	-	-	16.86	-0.97	-	25
Sep-25 14.00	2.65	-	-	-	15.90	-1.00	-	5
Sep-25 15.00	3.65	-	-	-	13.98	-1.00	-	25
Dec-25 7.00	0.02	-	-	-	32.76	-0.02	-	765
Dec-25 7.75	0.05	-	-	-	30.77	-0.04	-	10
Dec-25 8.00	0.06	-	-	-	30.11	-0.05	-	67
Dec-25 8.50	0.09	-	-	-	28.78	-0.07	-	47
Dec-25 9.00	0.14	-	-	-	27.46	-0.11	-	1,185
Dec-25 9.25	0.17	-	-	-	26.79	-0.13	-	204
Dec-25 9.50	0.20	-	-	-	26.13	-0.15	-	30
Dec-25 9.75	0.24	-	-	-	25.47	-0.18	-	822
Dec-25 10.00	0.29	-	-	-	24.80	-0.21	-	10,643
Dec-25 10.50	0.41	-	-	-	23.48	-0.29	-	7,081
Dec-25 11.00	0.57	0.64	0.64	0.64	22.15	-0.38	500	41,972
Dec-25 11.50	0.77	-	-	-	20.82	-0.49	-	5,334
Dec-25 12.00	1.03	1.12	1.12	1.12	19.66	-0.61	50	18,374
Dec-25 12.50	1.36	-	-	-	18.75	-0.73	-	166
Dec-25 13.00	1.75	-	-	-	17.85	-0.84	-	36
Dec-25 13.50	2.19	-	-	-	16.95	-0.93	-	60
Dec-25 14.00	2.66	-	-	-	16.04	-0.98	-	7
Dec-25 14.50	3.15	-	-	-	15.14	-1.00	-	211
Dec-25 15.00	3.65	-	-	-	14.24	-1.00	-	25
Dec-25 15.50	4.15	-	-	-	13.33	-1.00	-	1
Mar-26 7.50	0.08	-	-	-	28.86	-0.06	-	8
Mar-26 7.75	0.10	-	-	-	28.26	-0.07	-	3
Mar-26 8.00	0.12	-	-	-	27.66	-0.08	-	4
Mar-26 8.50	0.18	-	-	-	26.46	-0.12	-	10
Mar-26 8.75	0.21	-	-	-	25.86	-0.14	-	7
Mar-26 9.00	0.25	-	-	-	25.26	-0.17	-	62
Mar-26 9.25	0.30	-	-	-	24.66	-0.19	-	172
Mar-26 9.50	0.34	-	-	-	24.06	-0.22	-	2
Mar-26 9.75	0.41	-	-	-	23.46	-0.26	-	48
Mar-26 10.00	0.47	-	-	-	22.86	-0.29	-	517
Mar-26 10.50	0.63	0.69	0.69	0.69	21.66	-0.38	1	1,489
Mar-26 11.00	0.83	-	-	-	20.46	-0.47	-	5,462
Mar-26 11.50	1.08	-	-	-	19.26	-0.58	-	245
Mar-26 12.00	1.37	-	-	-	18.13	-0.68	-	21
Mar-26 12.50	1.73	-	-	-	17.12	-0.78	-	63
Mar-26 13.00	2.13	-	-	-	16.10	-0.87	-	7
Mar-26 13.50	2.56	-	-	-	15.09	-0.93	-	5
Mar-26 14.00	3.03	-	-	-	14.07	-0.97	-	10
Mar-26 15.00	4.00	-	-	-	12.04	-1.00	-	37
Mar-26 16.00	4.99	-	-	-	10.01	-1.00	-	1
Jun-26 7.75	0.13	-	-	-	27.29	-0.08	-	3
Jun-26 8.25	0.19	-	-	-	26.13	-0.12	-	25
Jun-26 9.25	0.35	-	-	-	23.81	-0.21	-	20
Jun-26 9.75	0.47	-	-	-	22.66	-0.27	-	1
Jun-26 10.00	0.53	-	-	-	22.08	-0.30	-	5,501
Jun-26 10.50	0.70	-	-	-	20.92	-0.38	-	3,052
Jun-26 11.00	0.89	-	-	-	19.76	-0.47	-	2,958
Jun-26 12.00	1.42	-	-	-	17.51	-0.67	-	15,217
Jun-26 12.50	1.76	-	-	-	16.51	-0.77	-	399
Jun-26 13.00	2.15	-	-	-	15.51	-0.85	-	191
Jun-26 14.50	3.52	-	-	-	12.50	-0.99	-	4
Sep-26 6.75	0.11	-	-	-	28.46	-0.06	-	2
Sep-26 11.50	1.41	-	-	-	18.00	-0.62	-	51
Sep-26 12.00	1.72	-	-	-	16.94	-0.71	-	75
Sep-26 12.50	2.08	-	-	-	15.94	-0.80	-	75
Dec-26 8.00	0.27	-	-	-	24.71	-0.14	-	9,500
Dec-26 8.75	0.41	-	-	-	23.25	-0.21	-	1
Dec-26 9.00	0.47	-	-	-	22.76	-0.24	-	13,015
Dec-26 9.50	0.61	-	-	-	21.79	-0.29	-	750
Dec-26 10.00	0.78	-	-	-	20.81	-0.36	-	34,060
Dec-26 10.50	0.97	-	-	-	19.84	-0.44	-	1,000
Dec-26 11.00	1.19	-	-	-	18.87	-0.52	5,500	13,121
Dec-26 11.50	1.47	-	-	-	17.89	-0.60	-	3,190
Dec-26 12.00	1.77	-	-	-	16.94	-0.69	-	6,760
Dec-26 12.50	2.12	-	-	-	16.02	-0.77	-	110
Dec-26 13.00	2.51	-	-	-	15.11	-0.85	-	12,000
Dec-26 13.50	2.93	-	-	-	14.19	-0.91	-	1
Dec-26 14.00	3.38	-	-	-	13.27	-0.95	-	6
Dec-26 15.00	4.34	-	-	-	11.44	-0.99	-	4,000
Dec-26 19.50	8.74	-	-	-	3.18	-1.00	-	5
Mar-27 7.25	0.22	-	-	-	25.11	-0.12	-	2
Mar-27 8.00	0.36	-	-	-	23.80	-0.18	-	1
Mar-27 10.00	0.95	-	-	-	20.30	-0.41	-	245
Mar-27 11.50	1.72	-	-	-	17.67	-0.64	-	216
Mar-27 12.00	2.04	-	-	-	16.81	-0.72	-	210
Mar-27 12.50	2.40	-	-	-	15.96	-0.79	-	401
Jun-27 8.00	0.38	-	-	-	23.16	-0.18	-	25,000
Jun-27 9.50	0.80	-	-	-	20.79	-0.34	-	40
Jun-27 11.50	1.76	-	-	-	17.63	-0.63	-	69
Jun-27 13.00	2.83	-	-	-	15.23	-0.84	-	15
Jun-27 14.00	3.68	-	-	-	13.62	-0.94	-	10
Dec-27 8.00	0.50	-	-	-	22.07	-0.21	-	23,001
Dec-27 9.00	0.81	-	-	-	20.77	-0.32	-	7,003
Dec-27 10.00	1.22	-	-	-	19.47	-0.45	-	2
Dec-27 10.50	1.46	-	-	-	18.82	-0.52	-	11,038
Dec-27 11.00	1.74	-	-	-	18.17	-0.59	5,500	12,629
Dec-27 12.00	2.38	-	-	-	16.86	-0.72	-	4
Dec-27 13.00	3.14	-	-	-	15.51	-0.84	-	20
Dec-27 14.00	3.99	-	-	-	14.15	-0.93	-	3
Dec-27 15.00	4.90	-	-	-	12.80	-0.98	-	4
Dec-28 9.00	1.38	-	-	-	23.48	-0.39	-	4,000
Dec-28 10.00	1.88	-	-	-	22.55	-0.49	-	10,000
Dec-28 11.50	2.80	-	-	-	21.15	-0.63	-	1,000
Jun-29 11.00	2.77	-	-	-	22.59	-0.59	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 10.50	1.31	-	-	-	31.12	1.00	-	20
Jun-25 9.00	2.83	-	-	-	35.71	0.99	-	10
Jun-25 9.50	2.33	-	-	-	33.80	0.99	-	10
Jun-25 11.50	0.55	-	-	-	26.18	0.66	-	15
Jun-25 12.00	0.27	-	-	-	24.62	0.44	-	75
Jun-25 13.00	0.03	-	-	-	22.62	0.08	-	5
Jun-25 13.50	0.01	-	-	-	21.61	0.02	-	20
Jul-25 10.50	1.02	-	-	-	27.77	0.77	-	2
Jul-25 11.00	0.66	-	-	-	26.09	0.63	-	10
Jul-25 12.00	0.18	-	-	-	23.03	0.29	-	10
Sep-25 11.00	0.89	-	-	-	26.24	0.61	-	2
Sep-25 11.50	0.60	-	-	-	24.76	0.50	-	6
Sep-25 12.00	0.37	-	-	-	23.48	0.37	-	5
Sep-25 13.00	0.11	-	-	-	21.56	0.16	-	275
Dec-25 9.50	2.19	-	-	-	29.71	0.81	-	7
Dec-25 15.50	0.01	-	-	-	16.91	0.01	-	3,009
Mar-26 9.00	2.36	-	-	-	31.25	0.79	-	11
Mar-26 9.50	1.99	-	-	-	30.05	0.74	-	1
Mar-26 10.00	1.64	-	-	-	28.85	0.68	-	2
Mar-26 11.00	1.04	-	-	-	26.45	0.54	-	7
Mar-26 12.00	0.58	-	-	-	24.12	0.38	-	10
Dec-26 17.00	0.01	-	-	-	15.14	0.01	-	7
Dec-27 16.00	0.14	-	-	-	20.65	0.10	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w1 11.00	0.05	-	-	-	29.32	-0.12	-	910
Jun-25 8.75	-	-	-	-	36.01	-	-	80
Jun-25 9.00	-	-	-	-	35.06	-	-	20
Jun-25 10.00	0.01	-	-	-	31.25	-0.03	-	22
Jun-25 10.50	0.04	-	-	-	29.34	-0.08	-	110
Jun-25 11.00	0.09	-	-	-	27.44	-0.17	-	3
Jun-25 11.50	0.21	-	-	-	25.53	-0.34	-	277
Jun-25 12.00	0.42	-	-	-	23.97	-0.56	-	24
Jun-25 13.00	1.19	-	-	-	21.97	-0.92	-	3
Jun-25 13.50	1.67	-	-	-	20.96	-0.98	-	407
Jun-25 14.00	2.16	-	-	-	19.96	-1.00	-	3
Jul-25 10.00	0.07	-	-	-	27.47	-0.12	-	5
Jul-25 10.50	0.15	-	-	-	25.79	-0.21	-	10
Jul-25 12.00	0.80	-	-	-	21.05	-0.73	-	10
Sep-25 10.00	0.16	-	-	-	25.46	-0.17	-	2
Sep-25 11.00	0.41	-	-	-	22.50	-0.37	-	2
Sep-25 11.00	0.41	-	-	-	22.50	-0.37	-	275
Sep-25 12.50	1.25	-	-	-	18.78	-0.78	-	186
Sep-25 13.50	2.12	-	-	-	16.86	-0.95	-	1
Dec-25 9.00	0.14	-	-	-	27.46	-0.11	-	50
Dec-25 9.50	0.20	-	-	-	26.13	-0.15	-	1
Dec-25 11.50	0.76	-	-	-	20.82	-0.48	-	3,009
Dec-25 17.50	5.99	-	-	-	9.72	-0.99	-	2
Mar-26 9.50	0.34	-	-	-	24.06	-0.22	-	2
Mar-26 9.75	0.40	-	-	-	23.46	-0.25	-	1
Mar-26 11.00	0.82	-	-	-	20.46	-0.46	-	7
Jun-26 12.00	1.38	-	-	-	17.51	-0.63	-	13
Jun-26 13.00	2.08	-	-	-	15.51	-0.81	-	10
Dec-26 10.00	0.75	-	-	-	20.81	-0.34	-	7
Dec-26 11.00	1.17	-	-	-	18.87	-0.49	-	1

	Previous Close	3.50		20/05/25
	SACYR Close	3.53		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.54	-	-	-	19.14	1.00	-	5
Jun-25 3.10	0.44	-	-	-	19.09	0.99	-	6
Jun-25 3.20	0.34	-	-	-	19.05	0.97	-	5
Jun-25 3.30	0.25	-	-	-	19.00	0.90	-	5
Jun-25 3.40	0.16	-	-	-	18.95	0.77	-	5
Jul-25 3.40	0.19	-	-	-	18.85	0.72	-	10
Sep-25 2.90	0.64	-	-	-	18.70	0.99	-	10
Dec-25 3.00	0.55	-	-	-	18.55	0.91	-	70
Dec-25 3.10	0.47	-	-	-	18.50	0.85	-	20
Dec-25 3.20	0.39	-	-	-	18.46	0.78	-	10
Dec-25 3.30	0.32	-	-	-	18.41	0.71	-	10
Mar-26 3.30	0.35	-	-	-	19.07	0.69	-	5
Mar-26 3.50	0.24	-	-	-	18.97	0.55	-	10
Jun-26 3.20	0.44	-	-	-	19.90	0.72	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	-	-	-	-	16.80	-	-	5
Jun-25 3.10	-	-	-	-	16.75	-	-	5
Jun-25 3.20	-	-	-	-	16.71	-0.02	-	8
Jun-25 3.30	0.01	-	-	-	16.66	-0.07	-	3
Dec-25 3.00	0.04	-	-	-	19.62	-0.13	-	10

	Previous Close	6.94		20/05/25
	SANTANDER Close	7.04		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 6.00	1.05	1.06	1.06	1.06	37.06	1.00	1	-
May-25 w5 6.50	0.56	-	-	-	33.45	0.93	-	1
May-25 w5 6.75	0.34	0.36	0.36	0.36	31.65	0.80	6	-
May-25 w5 7.00	0.17	0.15	0.15	0.15	29.86	0.56	3	-
Jun-25 w1 6.75	0.38	-	-	-	31.70	0.75	-	1
Jun-25 4.40	2.65	-	-	-	46.75	1.00	-	5
Jun-25 5.00	2.05	-	-	-	42.47	1.00	-	51
Jun-25 5.25	1.81	-	-	-	40.68	0.99	-	10
Jun-25 5.50	1.56	-	-	-	38.89	0.99	-	147
Jun-25 5.75	1.31	1.31	1.31	1.30	37.11	0.97	15	42
Jun-25 6.00	1.07	-	-	-	35.32	0.95	-	102
Jun-25 6.25	0.84	-	-	-	33.53	0.90	-	147
Jun-25 6.50	0.62	0.62	0.62	0.62	31.75	0.83	1	342
Jun-25 6.75	0.43	-	-	-	29.96	0.71	-	116
Jun-25 7.00	0.26	0.25	0.25	0.25	28.17	0.56	100	56
Jun-25 7.25	0.15	0.13	0.13	0.10	27.74	0.39	110	189
Jun-25 7.50	0.08	-	-	-	27.60	0.24	-	1
Jul-25 5.00	2.07	-	-	-	41.40	0.98	-	5
Jul-25 5.75	1.35	-	-	-	36.18	0.93	-	1
Jul-25 6.00	1.12	-	-	-	34.44	0.90	-	20
Jul-25 6.25	0.90	-	-	-	32.70	0.84	-	10
Jul-25 6.75	0.51	-	-	-	29.23	0.67	-	29
Jul-25 7.00	0.35	-	-	-	27.49	0.56	-	17
Jul-25 7.25	0.23	-	-	-	26.99	0.43	-	7
Jul-25 7.50	0.14	-	-	-	26.77	0.31	-	10
Aug-25 7.00	0.41	0.41	0.41	0.41	27.22	0.56	5	5
Aug-25 8.00	0.09	0.08	0.08	0.07	25.98	0.19	20	20
Sep-25 4.40	2.69	-	-	-	44.32	0.98	-	20
Sep-25 4.50	2.59	-	-	-	43.67	0.97	-	15
Sep-25 4.60	2.50	-	-	-	43.03	0.97	-	105
Sep-25 4.70	2.40	-	-	-	42.39	0.96	-	7
Sep-25 4.80	2.31	-	-	-	41.74	0.96	-	28
Sep-25 4.90	2.21	-	-	-	41.10	0.95	-	5
Sep-25 5.00	2.12	-	-	-	40.45	0.95	-	25,049
Sep-25 5.25	1.89	-	-	-	38.85	0.93	-	33
Sep-25 5.50	1.66	-	-	-	37.24	0.90	-	1,318
Sep-25 5.75	1.44	-	-	-	35.63	0.87	-	65
Sep-25 6.00	1.23	-	-	-	34.02	0.83	-	15,002
Sep-25 6.25	1.02	-	-	-	32.41	0.78	-	25
Sep-25 6.50	0.83	-	-	-	30.80	0.72	-	25,025
Sep-25 6.75	0.65	-	-	-	29.19	0.65	-	13
Sep-25 7.00	0.49	-	-	-	27.58	0.56	-	10
Sep-25 7.25	0.38	-	-	-	27.10	0.48	-	1,010
Sep-25 7.50	0.28	-	-	-	26.85	0.39	-	20
Dec-25 3.90	3.20	-	-	-	45.42	0.98	-	2
Dec-25 4.00	3.10	-	-	-	44.86	0.98	-	25,001
Dec-25 4.10	3.01	-	-	-	44.30	0.97	-	6
Dec-25 4.20	2.91	-	-	-	43.74	0.97	-	10,001
Dec-25 4.30	2.81	-	-	-	43.17	0.96	-	1
Dec-25 4.40	2.72	-	-	-	42.61	0.96	-	168
Dec-25 4.50	2.63	-	-	-	42.05	0.95	-	15,500
Dec-25 4.60	2.54	-	-	-	41.48	0.95	-	155
Dec-25 4.70	2.44	-	-	-	40.92	0.94	-	10
Dec-25 4.80	2.35	-	-	-	40.36	0.93	-	634
Dec-25 4.90	2.26	-	-	-	39.79	0.93	-	21
Dec-25 5.00	2.17	-	-	-	39.23	0.92	-	10,003
Dec-25 5.25	1.95	-	-	-	37.82	0.89	-	65
Dec-25 5.50	1.73	1.68	1.68	1.68	36.41	0.87	200	249
Dec-25 5.75	1.52	1.57	1.57	1.48	35.01	0.83	180	405
Dec-25 6.00	1.32	1.30	1.30	1.30	33.60	0.79	2	247
Dec-25 6.25	1.13	-	-	-	32.19	0.74	-	10,084
Dec-25 6.50	0.94	-	-	-	30.78	0.69	-	86
Dec-25 6.75	0.78	-	-	-	29.38	0.63	-	209
Dec-25 7.00	0.62	0.61	0.61	0.61	27.97	0.57	10	150
Dec-25 7.25	0.50	-	-	-	27.50	0.50	-	189
Dec-25 7.50	0.40	-	-	-	27.22	0.43	-	10,283
Dec-25 7.75	0.31	-	-	-	26.95	0.36	-	20
Dec-25 8.00	0.25	-	-	-	26.68	0.30	-	10
Mar-26 3.60	3.49	-	-	-	44.95	0.98	-	215
Mar-26 4.00	3.11	-	-	-	42.98	0.96	-	11
Mar-26 4.20	2.93	-	-	-	42.00	0.95	-	25
Mar-26 4.40	2.75	-	-	-	41.01	0.94	-	10
Mar-26 4.60	2.56	-	-	-	40.03	0.93	-	14
Mar-26 4.70	2.48	-	-	-	39.54	0.92	-	25
Mar-26 4.80	2.39	-	-	-	39.04	0.91	-	25
Mar-26 4.90	2.30	-	-	-	38.55	0.90	-	25
Mar-26 5.00	2.21	-	-	-	38.06	0.89	-	32
Mar-26 5.50	1.80	-	-	-	35.60	0.83	-	1
Mar-26 5.75	1.59	-	-	-	34.37	0.80	-	15
Mar-26 6.00	1.41	-	-	-	33.14	0.76	-	50
Mar-26 6.25	1.22	-	-	-	31.91	0.72	-	15
Mar-26 6.50	1.05	1.05	1.05	1.05	30.68	0.67	60	96
Mar-26 6.75	0.89	-	-	-	29.45	0.62	-	300
Mar-26 7.00	0.74	0.75	0.75	0.75	28.22	0.57	1	315
Mar-26 7.25	0.62	-	-	-	27.77	0.51	-	150
Mar-26 7.50	0.52	-	-	-	27.48	0.45	-	10
Mar-26 7.75	0.43	-	-	-	27.20	0.40	-	10
Mar-26 8.00	0.35	-	-	-	26.91	0.35	-	10
Jun-26 3.70	3.40	-	-	-	43.19	0.97	-	100
Jun-26 4.30	2.85	-	-	-	40.55	0.94	-	22
Jun-26 4.60	2.58	-	-	-	39.23	0.92	-	5
Jun-26 4.80	2.41	-	-	-	38.35	0.90	-	25
Jun-26 4.90	2.32	-	-	-	37.91	0.89	-	1
Jun-26 5.00	2.24	-	-	-	37.47	0.88	-	135
Jun-26 5.50	1.83	-	-	-	35.27	0.82	-	3,750
Jun-26 6.00	1.46	-	-	-	33.06	0.75	-	5
Jun-26 6.25	1.28	-	-	-	31.96	0.71	-	4,655
Jun-26 6.50	1.12	-	-	-	30.86	0.66	-	23
Jun-26 6.75	0.96	-	-	-	29.76	0.62	-	10,000
Jun-26 7.00	0.81	-	-	-	28.66	0.57	-	5
Jun-26 7.25	0.70	-	-	-	28.24	0.52	-	8
Jun-26 7.50	0.59	-	-	-	27.95	0.47	-	16
Jun-26 8.00	0.42	-	-	-	27.38	0.37	-	50
Sep-26 4.20	2.95	-	-	-	40.00	0.94	-	1
Sep-26 4.50	2.69	-	-	-	38.81	0.91	-	2
Sep-26 4.60	2.60	-	-	-	38.41	0.90	-	25
Sep-26 4.70	2.52	-	-	-	38.02	0.90	-	50
Sep-26 4.80	2.44	-	-	-	37.62	0.88	-	25
Sep-26 4.90	2.36	-	-	-	37.22	0.87	-	25
Sep-26 5.00	2.27	-	-	-	36.82	0.86	-	25
Sep-26 6.25	1.35	-	-	-	31.86	0.70	-	5
Sep-26 6.50	1.20	-	-	-	30.86	0.66	-	16
Dec-26 3.00	4.07	-	-	-	44.03	0.99	-	1
Dec-26 3.50	3.60	-	-	-	42.18	0.98	-	6
Dec-26 3.60	3.50	-	-	-	41.81	0.97	-	5
Dec-26 3.70	3.41	-	-	-	41.44	0.97	-	5
Dec-26 3.80	3.32	-	-	-	41.07	0.96	-	5
Dec-26 3.90	3.23	-	-	-	40.70	0.95	-	5
Dec-26 4.00	3.14	-	-	-	40.34	0.95	-	25,100
Dec-26 4.40	2.78	-	-	-	38.86	0.92	-	50
Dec-26 4.50	2.70	-	-	-	38.49	0.91	-	1
Dec-26 4.60	2.62	-	-	-	38.12	0.90	-	82
Dec-26 4.70	2.54	-	-	-	37.75	0.89	-	50
Dec-26 4.80	2.45	-	-	-	37.38	0.88	-	15,050
Dec-26 4.90	2.37	-	-	-	37.01	0.87	-	50
Dec-26 5.00	2.29	-	-	-	36.64	0.86	-	10,029
Dec-26 5.25	2.10	-	-	-	35.72	0.83	-	25
Dec-26 5.75	1.73	-	-	-	33.88	0.77	-	6
Dec-26 6.00	1.56	-	-	-	32.95	0.73	-	4
Dec-26 6.50	1.24	-	-	-	31.11	0.65	-	5
Dec-26 7.50	0.74	-	-	-	28.54	0.49	-	10
Dec-26 8.00	0.57	-	-	-	27.92	0.41	-	5,000
Mar-27 4.50	2.73	-	-	-	38.10	0.90	-	25
Mar-27 4.60	2.64	-	-	-	37.75	0.89	-	25
Mar-27 4.70	2.56	-	-	-	37.41	0.88	-	25
Mar-27 4.80	2.48	-	-	-	37.06	0.87	-	50
Mar-27 4.90	2.40	-	-	-	36.72	0.86	-	50
Mar-27 5.00	2.33	-	-	-	36.37	0.85	-	50
Mar-27 5.25	2.14	-	-	-	35.51	0.82	-	25
Mar-27 6.00	1.62	-	-	-	32.92	0.72	-	25
Mar-27 6.25	1.47	-	-	-	32.05	0.69	-	25
Jun-27 3.60	3.50	-	-	-	40.51	0.97	-	7
Jun-27 3.70	3.41	-	-	-	40.19	0.96	-	7
Jun-27 3.80	3.32	-	-	-	39.88	0.96	-	8
Jun-27 4.70	2.56	-	-	-	37.07	0.87	-	1
Jun-27 6.00	1.65	-	-	-	33.01	0.72	-	25
Jun-27 6.25	1.50	-	-	-	32.23	0.69	-	25
Jun-27 6.50	1.35	-	-	-	31.45	0.65	-	25
Jun-27 6.75	1.21	-	-	-	30.67	0.62	-	25
Jun-27 7.00	1.08	-	-	-	29.89	0.58	-	25
Jun-27 7.25	0.97	-	-	-	29.49	0.54	-	25
Dec-27 2.30	4.76	-	-	-	43.31	1.00	-	80
Dec-27 3.50	3.60	-	-	-	40.02	0.97	-	10,001
Dec-27 3.60	3.50	-	-	-	39.74	0.97	-	10
Dec-27 4.20	2.99	-	-	-	38.10	0.92	-	7,000
Dec-27 4.30	2.91	-	-	-	37.82	0.91	-	1
Dec-27 4.90	2.45	-	-	-	36.17	0.84	-	4
Dec-27 5.00	2.38	-	-	-	35.90	0.83	-	2
Dec-27 5.25	2.20	-	-	-	35.21	0.80	-	3
Dec-27 5.50	2.03	-	-	-	34.53	0.78	-	5
Dec-28 5.00	2.46	-	-	-	36.65	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 7.00	0.11	-	-	-	29.28	-0.44	-	5
May-25 w5 7.25	0.26	0.22	0.22	0.22	28.89	-0.72	10	10
Jun-25 w1 7.00	0.16	-	-	-	29.37	-0.44	-	5
Jun-25 1.80	-	-	-	-	65.07	-	-	10
Jun-25 1.90	-	-	-	-	64.36	-	-	150
Jun-25 2.50	-	-	-	-	60.07	-	-	20
Jun-25 2.60	-	-	-	-	59.35	-	-	86,000
Jun-25 2.80	-	-	-	-	57.93	-	-	100
Jun-25 2.90	-	-	-	-	57.21	-	-	100
Jun-25 3.00	-	-	-	-	56.50	-	-	100
Jun-25 3.10	-	-	-	-	55.78	-	-	110
Jun-25 3.20	-	-	-	-	55.07	-	-	100
Jun-25 3.30	-	-	-	-	54.35	-	-	1,615
Jun-25 3.40	-	-	-	-	53.64	-	-	43,000
Jun-25 3.50	-	-	-	-	52.92	-	-	506
Jun-25 3.60	-	-	-	-	52.21	-	-	614
Jun-25 3.70	-	-	-	-	51.49	-	-	1,104
Jun-25 3.80	-	-	-	-	50.78	-	-	30,232
Jun-25 3.90	-	-	-	-	50.07	-	-	20
Jun-25 4.00	-	-	-	-	49.35	-	-	43,031
Jun-25 4.10	-	-	-	-	48.64	-	-	25
Jun-25 4.20	-	-	-	-	47.92	-	-	32,830
Jun-25 4.30	-	-	-	-	47.21	-	-	703
Jun-25 4.40	-	-	-	-	46.49	-	-	49
Jun-25 4.50	-	-	-	-	45.78	-	-	121
Jun-25 4.60	-	-	-	-	45.06	-	-	48
Jun-25 4.70	-	-	-	-	44.35	-	-	6,937
Jun-25 4.80	-	-	-	-	43.63	-	-	102
Jun-25 4.90	-	-	-	-	42.92	-	-	303
Jun-25 5.00	-	-	-	-	42.21	-	-	320
Jun-25 5.25	-	-	-	-	40.42	-	-	863
Jun-25 5.50	-	-	-	-	38.63	-0.01	-	20,795
Jun-25 5.75	0.01	-	-	-	36.85	-0.03	-	560
Jun-25 6.00	0.02	-	-	-	35.06	-0.05	-	317
Jun-25 6.25	0.03	-	-	-	33.27	-0.10	-	58
Jun-25 6.50	0.06	0.07	0.07	0.07	31.49	-0.17	1	523
Jun-25 6.75	0.12	0.10	0.12	0.10	29.70	-0.29	83	87
Jun-25 7.00	0.20	0.20	0.20	0.19	27.91	-0.45	5	41
Jun-25 7.25	0.34	0.32	0.32	0.32	27.48	-0.62	3	43
Jun-25 7.50	0.52	0.47	0.47	0.47	27.34	-0.77	20	20
Jun-25 7.75	0.73	-	-	-	27.20	-0.88	-	15
Jul-25 4.70	-	-	-	-	43.37	-0.01	-	10
Jul-25 5.50	0.02	-	-	-	37.80	-0.04	-	1
Jul-25 6.00	0.05	-	-	-	34.32	-0.10	-	12
Jul-25 6.25	0.08	-	-	-	32.58	-0.16	-	250
Jul-25 6.50	0.13	-	-	-	30.84	-0.23	-	1
Jul-25 6.75	0.19	-	-	-	29.11	-0.33	-	1
Jul-25 7.00	0.28	0.28	0.28	0.27	27.37	-0.45	9	8
Jul-25 7.25	0.41	0.37	0.37	0.37	26.87	-0.58	8	8
Jul-25 7.50	0.58	-	-	-	26.65	-0.70	-	1
Jul-25 7.75	0.77	0.81	0.81	0.81	26.43	-0.80	5	10
Aug-25 5.75	0.06	0.08	0.08	0.08	35.41	-0.10	10	10
Aug-25 7.00	0.34	0.35	0.35	0.35	27.13	-0.44	1	1
Sep-25 3.20	-	-	-	-	51.99	-	-	32,000
Sep-25 3.50	-	-	-	-	50.06	-	-	1
Sep-25 3.60	-	-	-	-	49.41	-0.01	-	2
Sep-25 3.70	-	-	-	-	48.77	-0.01	-	106
Sep-25 3.90	0.01	-	-	-	47.48	-0.01	-	20,150
Sep-25 4.00	0.01	-	-	-	46.84	-0.01	-	57,511
Sep-25 4.10	0.01	-	-	-	46.20	-0.01	-	30
Sep-25 4.20	0.01	-	-	-	45.55	-0.02	-	50,026
Sep-25 4.30	0.02	-	-	-	44.91	-0.02	-	9,013
Sep-25 4.40	0.02	-	-	-	44.27	-0.02	-	18
Sep-25 4.50	0.02	-	-	-	43.62	-0.03	-	112
Sep-25 4.70	0.03	-	-	-	42.34	-0.04	-	2
Sep-25 4.80	0.03	-	-	-	41.69	-0.04	-	35
Sep-25 4.90	0.04	-	-	-	41.05	-0.05	-	10
Sep-25 5.00	0.04	-	-	-	40.40	-0.05	-	135
Sep-25 5.25	0.06	-	-	-	38.80	-0.07	-	1,300
Sep-25 5.50	0.08	-	-	-	37.19	-0.10	-	205
Sep-25 5.75	0.11	-	-	-	35.58	-0.13	-	106
Sep-25 6.00	0.14	-	-	-	33.97	-0.17	-	5,030
Sep-25 6.25	0.19	-	-	-	32.36	-0.22	-	189
Sep-25 6.50	0.25	0.23	0.27	0.23	30.75	-0.28	6	49
Sep-25 6.75	0.32	-	-	-	29.14	-0.36	-	8
Sep-25 7.00	0.41	-	-	-	27.53	-0.44	-	7
Sep-25 7.75	0.86	-	-	-	26.55	-0.70	-	5
Dec-25 2.90	0.01	-	-	-	50.97	-0.01	-	32
Dec-25 3.00	0.01	-	-	-	50.40	-0.01	-	110
Dec-25 3.10	0.01	-	-	-	49.84	-0.01	-	5,010
Dec-25 3.20	0.01	-	-	-	49.28	-0.01	-	117,500
Dec-25 3.40	0.02	-	-	-	48.15	-0.02	-	30
Dec-25 3.50	0.02	-	-	-	47.59	-0.02	-	100
Dec-25 3.60	0.02	-	-	-	47.02	-0.02	-	103
Dec-25 3.70	0.03	-	-	-	46.46	-0.02	-	26,003
Dec-25 3.80	0.03	-	-	-	45.90	-0.03	-	25,081
Dec-25 4.00	0.04	-	-	-	44.77	-0.04	-	104,957
Dec-25 4.10	0.04	-	-	-	44.21	-0.04	-	32
Dec-25 4.20	0.05	-	-	-	43.65	-0.04	-	10,035
Dec-25 4.30	0.05	-	-	-	43.08	-0.05	-	405
Dec-25 4.40	0.06	-	-	-	42.52	-0.06	-	20,351
Dec-25 4.50	0.07	-	-	-	41.96	-0.06	-	5,790
Dec-25 4.60	0.08	-	-	-	41.39	-0.07	-	241
Dec-25 4.70	0.09	-	-	-	40.83	-0.08	-	5,005
Dec-25 4.80	0.09	-	-	-	40.27	-0.08	-	230
Dec-25 4.90	0.10	-	-	-	39.70	-0.09	-	15
Dec-25 5.00	0.11	0.12	0.12	0.12	39.14	-0.10	3	6,252
Dec-25 5.25	0.15	-	-	-	37.73	-0.13	-	15,790
Dec-25 5.50	0.18	-	-	-	36.32	-0.16	-	15,320
Dec-25 5.75	0.23	-	-	-	34.92	-0.19	-	414
Dec-25 6.00	0.27	-	-	-	33.51	-0.23	-	1,048
Dec-25 6.25	0.34	-	-	-	32.10	-0.28	-	68
Dec-25 6.50	0.41	-	-	-	30.69	-0.33	-	56
Dec-25 6.75	0.50	0.48	0.48	0.48	29.29	-0.39	3	10
Dec-25 7.00	0.59	0.57	0.59	0.57	27.88	-0.46	8	10
Dec-25 7.50	0.88	-	-	-	27.13	-0.59	-	5,000
Mar-26 3.30	0.03	-	-	-	45.44	-0.02	-	2
Mar-26 3.70	0.05	-	-	-	43.47	-0.03	-	10
Mar-26 3.90	0.06	-	-	-	42.48	-0.04	-	7
Mar-26 4.00	0.06	-	-	-	41.99	-0.05	-	2
Mar-26 4.10	0.07	-	-	-	41.50	-0.05	-	5
Mar-26 4.20	0.08	-	-	-	41.01	-0.06	-	5
Mar-26 5.00	0.17	-	-	-	37.07	-0.12	-	15,010
Mar-26 5.25	0.20	-	-	-	35.84	-0.15	-	110
Mar-26 5.50	0.25	-	-	-	34.61	-0.18	-	22,601
Mar-26 5.75	0.29	-	-	-	33.38	-0.21	-	863
Mar-26 6.00	0.35	-	-	-	32.15	-0.25	-	9
Mar-26 6.50	0.49	-	-	-	29.69	-0.34	-	105
Mar-26 6.75	0.58	-	-	-	28.46	-0.39	-	2
Mar-26 7.00	0.68	0.69	0.69	0.69	27.23	-0.45	105	5
Mar-26 7.50	0.96	-	-	-	26.49	-0.57	-	100
Mar-26 8.00	1.29	1.30	1.30	1.30	25.92	-0.68	1	5
Jun-26 3.10	0.03	-	-	-	44.45	-0.02	-	1
Jun-26 3.80	0.08	-	-	-	41.37	-0.05	-	25,000
Jun-26 4.10	0.11	-	-	-	40.05	-0.07	-	3
Jun-26 4.20	0.12	-	-	-	39.61	-0.08	-	5
Jun-26 4.30	0.13	-	-	-	39.17	-0.08	-	5
Jun-26 4.40	0.14	-	-	-	38.73	-0.09	-	5
Jun-26 4.50	0.15	-	-	-	38.29	-0.10	-	3,751
Jun-26 4.80	0.19	-	-	-	36.97	-0.12	-	1
Jun-26 4.90	0.21	-	-	-	36.53	-0.13	-	5
Jun-26 5.50	0.32	-	-	-	33.89	-0.20	-	6
Jun-26 6.00	0.45	-	-	-	31.68	-0.27	-	1
Jun-26 6.25	0.52	-	-	-	30.58	-0.31	-	3,500
Jun-26 6.50	0.61	-	-	-	29.48	-0.36	-	775
Sep-26 4.00	0.12	-	-	-	39.02	-0.07	-	2
Sep-26 6.00	0.51	-	-	-	31.07	-0.28	-	10
Dec-26 2.50	0.03	-	-	-	43.46	-0.02	-	40
Dec-26 2.80	0.04	-	-	-	42.35	-0.03	-	60,000
Dec-26 3.20	0.07	-	-	-	40.88	-0.04	-	10
Dec-26 3.40	0.09	-	-	-	40.14	-0.05	-	2
Dec-26 3.50	0.10	-	-	-	39.77	-0.06	-	5
Dec-26 3.60	0.11	-	-	-	39.40	-0.06	-	50,002
Dec-26 4.00	0.15	-	-	-	37.93	-0.08	-	25,007
Dec-26 4.20	0.18	-	-	-	37.19	-0.10	-	25
Dec-26 4.30	0.20	-	-	-	36.82	-0.11	-	15,000
Dec-26 4.40	0.21	-	-	-	36.45	-0.11	-	10,000
Dec-26 4.60	0.24	-	-	-	35.71	-0.13	-	80
Dec-26 4.70	0.27	-	-	-	35.34	-0.14	-	5
Dec-26 4.80	0.29	-	-	-	34.97	-0.15	-	15,000
Dec-26 4.90	0.31	-	-	-	34.60	-0.16	-	150
Dec-26 5.00	0.33	-	-	-	34.23	-0.17	-	250
Dec-26 5.25	0.38	-	-	-	33.31	-0.20	-	600
Dec-26 6.50	0.77	-	-	-	28.70	-0.37	-	5
Dec-26 6.75	0.87	-	-	-	27.78	-0.41	-	10
Mar-27 5.25	0.42	-	-	-	32.68	-0.20	-	470
Mar-27 6.75	0.92	-	-	-	27.50	-0.41	-	371
Jun-27 3.00	0.08	-	-	-	38.90	-0.04	-	15,000
Jun-27 4.00	0.20	-	-	-	35.78	-0.10	-	1
Jun-27 5.50	0.55	-	-	-	31.09	-0.24	-	42
Dec-27 3.30	0.13	-	-	-	36.14	-0.06	-	20
Dec-27 3.50	0.16	-	-	-	35.59	-0.08	-	10,040
Dec-27 3.90	0.23	-	-	-	34.49	-0.10	-	10
Dec-27 4.00	0.24	-	-	-	34.21	-0.11	-	42
Dec-27 4.20	0.29	-	-	-	33.67	-0.13	-	7,000
Dec-27 4.40	0.33	-	-	-	33.12	-0.14	-	51,025
Dec-27 4.70	0.40	-	-	-	32.29	-0.17	-	10
Dec-27 5.25	0.55	-	-	-	30.78	-0.23	-	11,500
Dec-27 5.75	0.71	-	-	-	29.41	-0.29	-	7,725
Dec-27 6.00	0.80	-	-	-	28.73	-0.32	-	150
Dec-27 6.25	0.89	-	-	-	28.04	-0.35	-	150
Dec-27 6.50	0.99	-	-	-	27.35	-0.38	-	150
Dec-27 6.75	1.11	-	-	-	26.67	-0.42	-	150
Dec-27 7.25	1.35	-	-	-	25.61	-0.49	-	150
Dec-27 7.50	1.51	-	-	-	25.30	-0.53	-	150
Dec-28 4.20	0.41	-	-	-	33.14	-0.15	-	10,000
Dec-29 3.90	0.43	-	-	-	33.34	-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	3.25	-	-	-	51.04	1.00	-	30
Jun-25 4.30	2.75	-	-	-	47.47	1.00	-	500
Jun-25 4.90	2.15	-	-	-	43.18	1.00	-	1,000
Jun-25 5.50	1.56	-	-	-	38.89	0.99	-	20
Jun-25 6.00	1.07	1.00	1.00	1.00	35.32	0.95	5	17
Jun-25 6.50	0.62	-	-	-	31.75	0.82	-	10
Jun-25 7.25	0.15	-	-	-	27.74	0.38	-	3,970
Sep-25 4.40	2.69	-	-	-	44.32	0.97	-	10
Sep-25 6.00	1.23	-	-	-	34.02	0.82	-	10
Sep-25 6.25	1.02	-	-	-	32.41	0.77	-	10
Sep-25 6.50	0.83	-	-	-	30.80	0.71	-	1
Sep-25 6.75	0.65	-	-	-	29.19	0.64	-	5
Dec-25 3.40	3.59	-	-	-	48.24	0.97	-	30
Dec-25 5.50	1.68	-	-	-	36.41	0.83	-	50
Dec-25 5.75	1.47	-	-	-	35.01	0.80	-	1
Dec-25 6.00	1.28	-	-	-	33.60	0.76	-	100
Dec-25 6.25	1.09	-	-	-	32.19	0.71	-	110
Dec-25 7.00	0.60	-	-	-	27.97	0.54	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.50	-	-	-	-	60.07	-	-	100
Jun-25 3.30	-	-	-	-	54.35	-	-	500
Jun-25 4.00	-	-	-	-	49.35	-	-	30,000
Jun-25 4.10	-	-	-	-	48.64	-	-	1,000
Jun-25 4.50	-	-	-	-	45.78	-	-	1,000
Jun-25 5.50	-	-	-	-	38.63	-0.01	-	460
Jun-25 5.75	0.01	-	-	-	36.85	-0.03	-	2
Jun-25 6.00	0.02	-	-	-	35.06	-0.05	-	30
Jul-25 6.25	0.08	-	-	-	32.58	-0.16	-	550
Sep-25 6.50	0.24	-	-	-	30.75	-0.28	-	1
Dec-25 4.00	0.04	-	-	-	44.77	-0.04	-	30,000
Dec-25 4.80	0.09	-	-	-	40.27	-0.08	-	420
Dec-25 4.90	0.10	-	-	-	39.70	-0.09	-	300
Dec-25 5.00	0.11	-	-	-	39.14	-0.10	-	2
Dec-25 5.50	0.18	-	-	-	36.32	-0.15	-	8
Dec-25 5.75	0.22	-	-	-	34.92	-0.19	-	540
Dec-25 6.00	0.28	-	-	-	33.51	-0.23	-	1
Dec-25 6.25	0.34	-	-	-	32.10	-0.27	-	110
Mar-26 5.75	0.29	-	-	-	33.38	-0.20	-	500

	Previous Close	6.50		20/05/25
	SOLARIA Close	6.82		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.00	1.83	-	-	-	38.26	1.00	-	3
Jun-25 6.50	0.48	-	-	-	35.84	0.70	-	15
Jun-25 6.75	0.32	-	-	-	35.44	0.57	-	10
Jun-25 7.00	0.21	0.18	0.18	0.15	35.06	0.43	20	40
Jun-25 8.00	0.02	-	-	-	33.60	0.06	-	1
Jun-25 8.50	-	-	-	-	32.86	0.01	-	10
Jun-25 9.00	-	-	-	-	32.13	-	-	100
Jun-25 9.50	-	-	-	-	31.40	-	-	1
Jun-25 10.00	-	-	-	-	30.66	-	-	20
Jun-25 10.50	-	-	-	-	29.93	-	-	20
Jun-25 11.00	-	-	-	-	29.20	-	-	20
Jun-25 11.50	-	-	-	-	28.46	-	-	1
Jun-25 16.00	-	-	-	-	25.43	-	-	105
Jul-25 7.00	0.32	-	-	-	35.51	0.47	-	10
Jul-25 7.75	0.10	-	-	-	34.41	0.20	-	50
Aug-25 7.25	0.31	0.25	0.25	0.25	35.35	0.41	20	20
Sep-25 6.50	0.76	-	-	-	36.53	0.64	-	1
Sep-25 7.50	0.32	-	-	-	35.24	0.37	-	10
Sep-25 9.25	0.04	-	-	-	33.02	0.07	-	1
Dec-25 6.25	1.10	-	-	-	37.41	0.69	-	1
Dec-25 7.75	0.45	-	-	-	36.20	0.39	-	2
Dec-25 8.25	0.32	-	-	-	35.78	0.30	-	1
Dec-25 8.50	0.26	-	-	-	35.57	0.26	-	11
Dec-25 9.00	0.18	-	-	-	35.16	0.20	-	40
Mar-26 8.00	0.56	-	-	-	37.17	0.40	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	0.09	-	-	-	38.12	-0.20	-	10
Jun-25 6.50	0.16	-	-	-	37.71	-0.31	-	10
Jun-25 6.75	0.26	-	-	-	37.31	-0.44	-	36
Jun-25 7.00	0.39	-	-	-	36.93	-0.57	-	21
Jun-25 7.25	0.56	-	-	-	36.57	-0.70	-	10
Dec-25 5.25	0.19	-	-	-	40.01	-0.15	-	5
Dec-25 6.00	0.41	-	-	-	39.42	-0.27	-	4
Dec-25 7.50	1.18	-	-	-	38.21	-0.56	-	50
Dec-25 9.00	2.32	-	-	-	36.97	-0.80	-	10
Mar-26 6.50	0.76	-	-	-	39.17	-0.37	-	100
Mar-26 9.75	3.06	-	-	-	37.28	-0.82	-	31

	Previous Close	17.92		20/05/25
	TECNICAS REUNIDAS Close	17.87		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.54	7.35	-	-	-	38.74	1.00	-	10
Jun-25 11.45	6.44	-	-	-	37.93	1.00	-	5
Jun-25 15.58	2.38	-	-	-	34.23	0.93	-	6
Jun-25 17.87	0.69	-	-	-	32.18	0.53	-	5
Jun-25 18.33	0.48	-	-	-	32.09	0.42	-	3
Jun-25 19.24	0.22	-	-	-	31.90	0.23	-	4
Sep-25 10.54	7.41	-	-	-	39.76	0.99	-	10
Sep-25 11.45	6.52	-	-	-	39.03	0.98	-	5
Sep-25 14.66	3.61	-	-	-	36.45	0.86	-	3
Sep-25 16.04	2.56	-	-	-	35.35	0.75	-	9
Sep-25 16.95	1.97	-	-	-	34.62	0.65	-	5
Dec-25 18.33	1.79	-	-	-	34.62	0.53	-	3
Jun-26 11.91	6.56	-	-	-	39.01	0.89	-	2
Dec-26 11.91	6.83	-	-	-	38.87	0.87	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.48	-	-	-	-	40.51	-	-	538
Jun-25 10.54	-	-	-	-	38.66	-	-	9
Jun-25 11.00	-	-	-	-	38.25	-	-	20
Jun-25 11.45	-	-	-	-	37.85	-	-	5
Jun-25 12.37	-	-	-	-	37.02	-	-	6
Jun-25 13.29	-	-	-	-	36.20	-	-	3
Jun-25 14.20	0.01	-	-	-	35.39	-0.01	-	1
Jun-25 14.66	0.02	-	-	-	34.97	-0.02	-	1
Jun-25 15.12	0.03	-	-	-	34.56	-0.04	-	1
Jun-25 15.58	0.06	-	-	-	34.15	-0.07	-	1
Jun-25 16.04	0.11	-	-	-	33.74	-0.12	-	5
Jun-25 16.49	0.19	-	-	-	33.34	-0.19	-	3
Jul-25 15.12	0.13	0.05	0.05	0.05	35.40	-0.10	5	5
Sep-25 8.70	-	-	-	-	41.46	-	-	529
Sep-25 9.62	-	-	-	-	40.72	-	-	1
Sep-25 12.83	0.09	-	-	-	38.14	-0.05	-	7
Dec-25 8.70	0.01	-	-	-	41.35	-0.01	-	25

	Previous Close	4.50		20/05/25
	TELEFONICA Close	4.55		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	2.55	-	-	-	32.37	1.00	-	1
Jun-25 2.70	1.85	-	-	-	29.35	1.00	-	40
Jun-25 2.80	1.75	-	-	-	28.91	1.00	-	2
Jun-25 3.50	1.06	-	-	-	25.89	1.00	-	3
Jun-25 3.60	0.96	-	-	-	25.46	1.00	-	35
Jun-25 3.80	0.76	-	-	-	24.59	1.00	-	150
Jun-25 3.90	0.66	0.63	0.63	0.63	24.16	0.99	2	748
Jun-25 4.00	0.56	-	-	-	23.73	0.98	-	640
Jun-25 4.10	0.46	-	-	-	23.30	0.96	-	1,103
Jun-25 4.20	0.37	-	-	-	22.86	0.91	-	1,736
Jun-25 4.30	0.28	-	-	-	22.43	0.84	-	10,332
Jun-25 4.40	0.20	-	-	-	22.00	0.73	-	15,151
Jun-25 4.50	0.14	0.11	0.11	0.11	21.57	0.60	1	35,043
Jun-25 4.60	0.08	-	-	-	21.03	0.45	-	251
Jun-25 4.70	0.05	-	-	-	20.38	0.30	-	260
Jun-25 5.25	-	-	-	-	16.84	-	-	100
Jun-25 6.00	-	-	-	-	12.00	-	-	200
Jul-25 4.20	0.37	-	-	-	22.72	0.90	-	15
Jul-25 4.40	0.21	-	-	-	21.22	0.71	-	15
Jul-25 4.60	0.09	-	-	-	19.82	0.44	-	26
Sep-25 3.70	0.86	-	-	-	27.64	0.98	-	25
Sep-25 3.90	0.66	-	-	-	25.71	0.95	-	150
Sep-25 4.00	0.57	-	-	-	24.74	0.92	-	1,024
Sep-25 4.10	0.48	-	-	-	23.77	0.87	-	571
Sep-25 4.20	0.39	-	-	-	22.80	0.81	-	50
Sep-25 4.30	0.31	-	-	-	21.84	0.72	-	210
Sep-25 4.40	0.24	-	-	-	20.87	0.63	-	57,540
Sep-25 4.50	0.18	-	-	-	19.90	0.52	-	41
Sep-25 4.60	0.13	0.11	0.11	0.11	19.19	0.42	10	235
Sep-25 4.70	0.09	-	-	-	18.73	0.33	-	105
Sep-25 4.80	0.06	-	-	-	18.27	0.24	-	410
Sep-25 5.25	0.01	-	-	-	16.19	0.04	-	150
Dec-25 3.50	1.06	-	-	-	25.80	1.00	-	550
Dec-25 3.60	0.96	-	-	-	25.14	0.99	-	75
Dec-25 3.70	0.86	-	-	-	24.48	0.98	-	1,750
Dec-25 3.80	0.76	-	-	-	23.83	0.96	-	606
Dec-25 3.90	0.67	0.63	0.63	0.63	23.17	0.92	2	150
Dec-25 4.00	0.58	0.55	0.55	0.55	22.51	0.87	2	512
Dec-25 4.10	0.49	-	-	-	21.85	0.81	-	20,287
Dec-25 4.20	0.42	-	-	-	21.19	0.73	-	5,486
Dec-25 4.30	0.34	-	-	-	20.53	0.66	-	10,552
Dec-25 4.40	0.28	-	-	-	19.87	0.58	-	184
Dec-25 4.50	0.22	-	-	-	19.21	0.50	-	63,102
Dec-25 4.60	0.18	-	-	-	18.71	0.43	-	213
Dec-25 4.70	0.14	-	-	-	18.36	0.37	-	219
Dec-25 4.80	0.11	-	-	-	18.02	0.31	-	280
Dec-25 4.90	0.08	-	-	-	17.67	0.25	-	100
Dec-25 5.00	0.06	-	-	-	17.33	0.19	-	1,773
Dec-25 5.25	0.02	-	-	-	16.47	0.10	-	350
Mar-26 2.20	2.35	-	-	-	32.24	1.00	-	30
Mar-26 3.40	1.15	-	-	-	25.65	1.00	-	10
Mar-26 3.80	0.76	-	-	-	23.45	0.94	-	100
Mar-26 4.00	0.59	-	-	-	22.35	0.84	-	100
Mar-26 4.10	0.51	-	-	-	21.80	0.77	-	100
Mar-26 4.20	0.43	-	-	-	21.25	0.69	-	105
Mar-26 4.40	0.31	-	-	-	20.15	0.56	-	4
Mar-26 4.50	0.25	-	-	-	19.60	0.50	-	4
Mar-26 4.60	0.21	-	-	-	19.21	0.44	-	7
Mar-26 4.80	0.14	-	-	-	18.73	0.33	-	10
Jun-26 3.80	0.76	-	-	-	22.42	0.95	-	250
Jun-26 4.00	0.59	-	-	-	21.56	0.83	-	6,501
Jun-26 4.20	0.44	-	-	-	20.69	0.68	-	30,020
Jun-26 4.40	0.32	-	-	-	19.83	0.55	-	25,001
Jun-26 4.60	0.23	-	-	-	19.07	0.44	-	35
Jun-26 4.70	0.19	-	-	-	18.85	0.39	-	150
Jun-26 4.80	0.16	-	-	-	18.63	0.34	-	150
Jun-26 4.90	0.13	-	-	-	18.41	0.29	-	2,500
Sep-26 4.60	0.25	-	-	-	19.26	0.44	-	3
Dec-26 3.00	1.55	-	-	-	24.16	1.00	-	10
Dec-26 3.10	1.45	-	-	-	23.87	1.00	-	10
Dec-26 3.20	1.35	-	-	-	23.58	1.00	-	10
Dec-26 3.40	1.15	-	-	-	22.99	1.00	-	75
Dec-26 3.50	1.05	-	-	-	22.70	1.00	-	76
Dec-26 3.60	0.95	-	-	-	22.40	1.00	-	10
Dec-26 3.70	0.86	-	-	-	22.11	0.99	-	25
Dec-26 3.90	0.67	-	-	-	21.52	0.87	-	43
Dec-26 4.00	0.60	-	-	-	21.23	0.80	-	22,650
Dec-26 4.20	0.46	-	-	-	20.65	0.63	-	39
Dec-26 4.30	0.40	-	-	-	20.35	0.59	-	11
Dec-26 4.40	0.35	-	-	-	20.06	0.54	-	2
Dec-26 4.50	0.31	-	-	-	19.77	0.49	-	20,005
Dec-26 4.70	0.23	-	-	-	19.36	0.40	-	10
Mar-27 3.80	0.77	-	-	-	22.00	0.91	-	45
Jun-27 2.90	1.65	-	-	-	24.30	1.00	-	15
Jun-27 3.00	1.55	-	-	-	24.08	1.00	-	15
Jun-27 3.10	1.45	-	-	-	23.87	1.00	-	15
Jun-27 3.20	1.35	-	-	-	23.66	1.00	-	15
Jun-27 3.30	1.25	-	-	-	23.45	1.00	-	16
Jun-27 3.40	1.15	-	-	-	23.23	1.00	-	25
Jun-27 4.00	0.61	-	-	-	21.96	0.71	-	8
Jun-27 4.80	0.24	-	-	-	20.39	0.37	-	150
Jun-27 4.90	0.21	-	-	-	20.23	0.34	-	150
Jun-27 5.00	0.19	-	-	-	20.06	0.31	-	150
Jun-27 5.75	0.06	-	-	-	18.86	0.13	-	20
Dec-27 4.00	0.64	-	-	-	23.06	0.69	-	110
Dec-27 4.20	0.53	-	-	-	22.72	0.61	-	1
Dec-27 4.40	0.44	-	-	-	22.38	0.53	-	10
Dec-27 4.50	0.39	-	-	-	22.21	0.49	-	25
Dec-27 5.00	0.23	-	-	-	21.44	0.34	-	10
Dec-27 5.25	0.18	-	-	-	21.05	0.28	-	165
Dec-27 6.00	0.07	-	-	-	19.90	0.13	-	12,000
Jun-28 4.00	0.66	-	-	-	24.18	0.68	-	100
Jun-28 5.00	0.28	-	-	-	22.82	0.36	-	4
Dec-28 4.00	0.69	-	-	-	24.99	0.67	-	18
Dec-28 4.80	0.37	-	-	-	24.02	0.43	-	10
Dec-28 5.25	0.26	-	-	-	23.49	0.33	-	50
Dec-29 3.40	1.15	-	-	-	26.61	0.90	-	10
Dec-29 4.30	0.58	-	-	-	25.75	0.56	-	1
Dec-29 4.50	0.51	-	-	-	25.56	0.51	-	7
Dec-29 5.00	0.37	-	-	-	25.08	0.40	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.30	-	-	-	-	26.28	-	-	325
Jun-25 3.40	-	-	-	-	25.85	-	-	1,480
Jun-25 3.50	-	-	-	-	25.42	-	-	1,010
Jun-25 3.60	-	-	-	-	24.99	-	-	10,706
Jun-25 3.70	-	-	-	-	24.55	-0.01	-	45
Jun-25 3.80	-	-	-	-	24.12	-0.02	-	95
Jun-25 3.90	-	-	-	-	23.69	-0.04	-	377
Jun-25 4.00	0.01	-	-	-	23.26	-0.07	-	1,209
Jun-25 4.10	0.02	-	-	-	22.83	-0.13	-	10,113
Jun-25 4.20	0.04	-	-	-	22.39	-0.22	-	250
Jun-25 4.30	0.07	0.06	0.06	0.06	21.96	-0.34	1	402
Jun-25 4.40	0.11	-	-	-	21.53	-0.48	-	228
Jun-25 4.50	0.16	-	-	-	21.10	-0.62	-	1,472
Jun-25 4.60	0.23	-	-	-	20.56	-0.75	-	7
Jun-25 4.70	0.31	-	-	-	19.91	-0.86	-	175
Jun-25 4.80	0.40	-	-	-	19.27	-0.93	-	50
Jun-25 5.00	0.59	-	-	-	17.98	-0.99	-	10
Jun-25 5.75	1.34	-	-	-	13.14	-1.00	-	200
Jun-25 6.00	1.59	-	-	-	11.53	-1.00	-	127
Jun-25 6.25	1.84	-	-	-	9.92	-1.00	-	14
Jul-25 4.00	0.03	-	-	-	22.44	-0.13	-	1
Jul-25 4.10	0.04	-	-	-	21.69	-0.19	-	6
Jul-25 4.40	0.13	-	-	-	19.45	-0.47	-	1
Jul-25 4.50	0.18	0.20	0.20	0.20	18.70	-0.59	1	1
Jul-25 4.70	0.32	-	-	-	17.48	-0.81	-	4
Sep-25 3.40	0.01	-	-	-	28.07	-0.04	-	30
Sep-25 3.50	0.02	-	-	-	27.10	-0.06	-	31
Sep-25 3.60	0.02	-	-	-	26.14	-0.08	-	715
Sep-25 3.70	0.03	-	-	-	25.17	-0.10	-	103
Sep-25 3.80	0.04	-	-	-	24.20	-0.12	-	1,022
Sep-25 3.90	0.05	-	-	-	23.24	-0.16	-	49
Sep-25 4.00	0.07	-	-	-	22.27	-0.20	-	74
Sep-25 4.10	0.09	-	-	-	21.30	-0.25	-	217
Sep-25 4.20	0.11	-	-	-	20.33	-0.31	-	1,015
Sep-25 4.30	0.14	-	-	-	19.37	-0.38	-	44
Sep-25 4.40	0.17	-	-	-	18.40	-0.46	-	57,570
Sep-25 4.50	0.22	-	-	-	17.43	-0.55	-	84
Sep-25 4.60	0.28	0.30	0.30	0.30	16.72	-0.65	1	151
Sep-25 4.70	0.35	0.37	0.37	0.37	16.26	-0.74	3	153
Sep-25 5.00	0.60	-	-	-	14.87	-0.95	-	4
Dec-25 2.60	-	-	-	-	29.82	-0.01	-	3
Dec-25 2.70	-	-	-	-	29.16	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	27.18	-0.03	-	10
Dec-25 3.10	0.02	-	-	-	26.52	-0.04	-	75
Dec-25 3.20	0.02	-	-	-	25.86	-0.06	-	1
Dec-25 3.30	0.03	-	-	-	25.20	-0.07	-	49
Dec-25 3.40	0.04	-	-	-	24.54	-0.09	-	16
Dec-25 3.50	0.05	-	-	-	23.88	-0.11	-	10,112
Dec-25 3.60	0.06	-	-	-	23.22	-0.14	-	1,882
Dec-25 3.70	0.07	-	-	-	22.56	-0.17	-	16
Dec-25 3.80	0.09	-	-	-	21.91	-0.21	-	634
Dec-25 3.90	0.11	-	-	-	21.25	-0.25	-	199
Dec-25 4.00	0.14	-	-	-	20.59	-0.30	-	5,583
Dec-25 4.10	0.17	-	-	-	19.93	-0.35	-	20,151
Dec-25 4.20	0.20	-	-	-	19.27	-0.41	-	180
Dec-25 4.30	0.24	-	-	-	18.61	-0.47	-	1,559
Dec-25 4.40	0.29	0.31	0.31	0.31	17.95	-0.54	1	232
Dec-25 4.50	0.34	-	-	-	17.29	-0.61	-	1,789
Dec-25 4.60	0.41	-	-	-	16.79	-0.68	-	203
Dec-25 4.70	0.48	-	-	-	16.44	-0.74	-	75
Dec-25 5.00	0.72	-	-	-	15.41	-0.89	-	7
Dec-25 5.25	0.95	-	-	-	14.55	-0.96	-	100
Dec-25 5.50	1.19	-	-	-	13.69	-0.99	-	100
Dec-25 5.75	1.43	-	-	-	12.83	-1.00	-	425
Dec-25 6.00	1.68	-	-	-	11.97	-1.00	-	153
Dec-25 6.25	1.93	-	-	-	11.11	-1.00	-	282
Mar-26 2.20	-	-	-	-	28.92	-	-	3
Mar-26 3.20	0.03	-	-	-	23.43	-0.07	-	4
Mar-26 3.50	0.06	-	-	-	21.78	-0.13	-	2
Mar-26 3.60	0.07	-	-	-	21.23	-0.15	-	100
Mar-26 3.80	0.11	-	-	-	20.13	-0.22	-	100
Mar-26 3.90	0.13	-	-	-	19.58	-0.26	-	122
Mar-26 4.00	0.16	-	-	-	19.03	-0.31	-	132
Mar-26 4.10	0.19	-	-	-	18.48	-0.36	-	20
Mar-26 4.20	0.23	-	-	-	17.93	-0.41	-	139
Mar-26 4.30	0.27	-	-	-	17.38	-0.47	-	30
Jun-26 3.40	0.07	-	-	-	20.39	-0.13	-	1,316
Jun-26 3.50	0.08	-	-	-	19.96	-0.16	-	25
Jun-26 3.60	0.10	-	-	-	19.53	-0.20	-	3,000
Jun-26 3.70	0.12	-	-	-	19.09	-0.23	-	100
Jun-26 3.90	0.17	-	-	-	18.23	-0.31	-	27
Jun-26 4.00	0.21	-	-	-	17.80	-0.36	-	25
Jun-26 4.10	0.25	-	-	-	17.37	-0.41	-	10
Jun-26 4.20	0.29	-	-	-	16.93	-0.47	-	30,525
Jun-26 4.30	0.34	-	-	-	16.50	-0.52	-	2
Jun-26 4.40	0.39	-	-	-	16.07	-0.58	-	25,000
Sep-26 3.20	0.05	-	-	-	19.92	-0.09	-	5
Sep-26 3.30	0.06	-	-	-	19.57	-0.12	-	1
Sep-26 4.00	0.23	-	-	-	17.10	-0.36	-	10,000
Sep-26 4.10	0.26	-	-	-	16.75	-0.41	-	607
Sep-26 6.00	1.77	-	-	-	12.41	-0.99	-	5
Dec-26 3.50	0.12	-	-	-	18.03	-0.21	-	4
Dec-26 3.60	0.15	-	-	-	17.73	-0.24	-	1
Dec-26 3.80	0.21	-	-	-	17.15	-0.32	-	1
Dec-26 3.90	0.24	-	-	-	16.85	-0.37	-	1,280
Dec-26 4.00	0.28	-	-	-	16.56	-0.41	-	22,004
Dec-26 4.10	0.33	-	-	-	16.27	-0.46	-	1
Dec-26 4.30	0.43	-	-	-	15.68	-0.56	-	290
Dec-26 4.40	0.49	-	-	-	15.39	-0.61	-	35
Dec-26 4.50	0.55	-	-	-	15.10	-0.66	-	32
Dec-26 4.70	0.69	-	-	-	14.69	-0.74	-	10
Dec-26 4.80	0.77	-	-	-	14.51	-0.78	-	50
Dec-26 5.00	0.93	-	-	-	14.16	-0.85	-	1
Dec-26 6.00	1.85	-	-	-	12.40	-0.99	-	4
Dec-26 6.25	2.09	-	-	-	11.96	-1.00	-	17
Mar-27 4.00	0.30	-	-	-	16.48	-0.41	-	30
Mar-27 4.10	0.35	-	-	-	16.23	-0.46	-	25
Mar-27 4.20	0.39	-	-	-	15.98	-0.50	-	600
Mar-27 4.50	0.57	-	-	-	15.23	-0.64	-	1
Mar-27 4.70	0.71	-	-	-	14.87	-0.72	-	1
Jun-27 3.80	0.26	-	-	-	16.26	-0.36	-	10
Jun-27 3.90	0.30	-	-	-	16.05	-0.41	-	19
Jun-27 4.00	0.35	-	-	-	15.84	-0.45	-	10
Jun-27 4.30	0.51	-	-	-	15.20	-0.58	-	10
Jun-27 4.40	0.57	-	-	-	14.99	-0.63	-	5
Dec-27 2.20	0.01	-	-	-	19.45	-0.02	-	6,000
Dec-27 3.00	0.09	-	-	-	18.10	-0.14	-	7,500
Dec-27 4.00	0.43	0.36	0.36	0.36	16.42	-0.48	3	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.60	0.81	-	-	-	25.46	1.00	-	5
Jun-25 4.00	0.42	-	-	-	23.73	0.92	-	10
Sep-25 4.20	0.36	-	-	-	22.80	0.68	-	10
Dec-25 3.00	1.30	-	-	-	29.10	0.95	-	5
Dec-25 4.50	0.17	-	-	-	19.21	0.40	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	24.12	-0.02	-	300
Jun-25 4.10	0.02	-	-	-	22.83	-0.13	-	560
Jul-25 4.20	0.06	-	-	-	20.95	-0.26	-	650
Sep-25 3.80	0.04	-	-	-	24.20	-0.12	-	270
Sep-25 4.00	0.07	-	-	-	22.27	-0.20	-	10
Sep-25 4.10	0.09	-	-	-	21.30	-0.24	-	570
Sep-25 4.30	0.14	-	-	-	19.37	-0.37	-	1
Dec-25 3.60	0.06	-	-	-	23.22	-0.14	-	240
Dec-25 3.90	0.11	-	-	-	21.25	-0.25	-	300
Dec-25 4.00	0.14	-	-	-	20.59	-0.29	-	5
Dec-25 4.10	0.17	-	-	-	19.93	-0.35	-	590
Dec-25 5.00	0.72	-	-	-	15.41	-0.88	-	10
Dec-25 7.50	3.16	-	-	-	6.80	-0.99	-	5
Dec-25 8.50	4.15	-	-	-	3.36	-0.99	-	48
Dec-25 9.50	5.14	-	-	-	1.45	-0.99	-	50
Dec-25 10.00	5.64	-	-	-	1.45	-0.99	-	53
Dec-25 11.00	6.63	-	-	-	1.45	-0.99	-	52
Dec-25 12.00	7.62	-	-	-	1.45	-0.99	-	361
Dec-25 16.50	12.07	-	-	-	1.45	-0.99	-	38
Mar-26 4.10	0.19	-	-	-	18.48	-0.34	-	600
Mar-26 7.75	3.38	-	-	-	8.27	-0.98	-	750

	Previous Close	1.89		20/05/25
	UNICAJA Close	1.92		20/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	0.11	-	-	-	30.06	-0.65	-	20
Dec-25 1.30	0.01	-	-	-	30.11	-0.04	-	8

	Previous Close	97.80		20/05/25
	VIDRALA Close	99.20		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	22.67	-	-	-	26.55	1.00	-	1
Jun-25 100.39	1.36	-	-	-	15.63	0.42	-	100
Jun-25 109.51	0.01	-	-	-	14.34	0.01	-	5
Sep-25 92.00	9.31	-	-	-	21.50	0.76	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.01	-	-	-	25.42	-	-	5
Jun-25 91.27	0.23	-	-	-	21.06	-0.08	-	3
Dec-25 90.00	2.42	-	-	-	21.19	-0.24	-	5

	Previous Close	63.50		20/05/25
	VISCOFAN Close	63.70		20/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 60.04	3.97	-	-	-	18.13	0.88	-	5
Dec-25 64.95	3.11	-	-	-	17.93	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 47.44	-	-	-	-	21.98	-	-	1
Jun-25 48.42	-	-	-	-	21.48	-	-	152
Jun-25 56.16	0.01	-	-	-	17.47	-0.01	-	1
Jun-25 58.10	0.03	-	-	-	16.46	-0.02	-	1
Jun-25 60.04	0.12	-	-	-	15.46	-0.09	-	1
Jul-25 55.11	0.05	-	-	-	19.17	-0.03	-	1
Jul-25 59.04	0.27	-	-	-	17.15	-0.12	-	3
Jul-25 62.98	1.14	1.25	1.25	1.25	15.13	-0.40	10	10
Sep-25 51.17	0.10	-	-	-	21.75	-0.03	-	1
Sep-25 53.14	0.18	-	-	-	20.81	-0.05	-	1
Sep-25 59.04	0.80	-	-	-	18.00	-0.20	-	1
Dec-25 53.14	0.48	-	-	-	18.52	-0.11	-	1
Dec-25 55.11	0.72	-	-	-	17.84	-0.15	-	1
Dec-25 59.04	1.55	-	-	-	16.48	-0.29	-	4
Dec-25 62.98	2.99	-	-	-	15.12	-0.49	-	3

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

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

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