Boletin

DAILY BULLETIN 05/06/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,191	-	-	7,191	-
MINI IBEX-35	1,824	135	735	2,694	0.18
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	40	3,361	12,550	15,951	0.27
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	67,621	-	-	67,621
MINI IBEX-35	2,465	82,010	109,279	193,754
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,531,160	1,319,708	3,566,502	6,417,370
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	13,518.00		06/05/25
	IBEX - 35 Close	13,530.20		06/05/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13,515.3	13,483	13,590	13,414	7,177	67,122
20-Jun-25	13,522.0	13,513	13,550	13,438	14	409
18-Jul-25	13,425.0	-	-	-	-	-
19-Sep-25	13,455.0	-	-	-	-	-
19-Dec-25	13,378.0	-	-	-	-	90
20-Mar-26	13,364.0	-	-	-	-	-
19-Jun-26	13,201.0	-	-	-	-	-
18-Sep-26	13,122.0	-	-	-	-	-
18-Dec-26	13,035.0	-	-	-	-	-
19-Mar-27	13,026.0	-	-	-	-	-
18-Jun-27	12,871.0	-	-	-	-	-
17-Sep-27	12,797.0	-	-	-	-	-
17-Dec-27	12,723.0	-	-	-	-	-
16-Jun-28	12,588.0	-	-	-	-	-
15-Dec-28	12,444.0	-	-	-	-	-
15-Jun-29	12,321.0	-	-	-	-	-
21-Dec-29	12,199.0	-	-	-	-	-

	Previous Close	-		06/05/25
	MINI IBEX-35 Close	-		06/05/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-May-25	13,510.0	-	-	-	-	-
16-May-25	13,515.3	13,490	13,585	13,420	1,777	2,362
23-May-25	13,517.0	-	-	-	-	-
30-May-25	13,520.0	-	-	-	-	-
20-Jun-25	13,522.0	13,485	13,580	13,435	47	101
18-Jul-25	13,425.0	-	-	-	-	2
19-Sep-25	13,455.0	-	-	-	-	-
19-Dec-25	13,378.0	-	-	-	-	-
20-Mar-26	13,364.0	-	-	-	-	-
19-Jun-26	13,201.0	-	-	-	-	-
18-Sep-26	13,122.0	-	-	-	-	-
18-Dec-26	13,035.0	-	-	-	-	-
19-Mar-27	13,026.0	-	-	-	-	-
18-Jun-27	12,871.0	-	-	-	-	-
17-Sep-27	12,797.0	-	-	-	-	-
17-Dec-27	12,723.0	-	-	-	-	-
16-Jun-28	12,588.0	-	-	-	-	-
15-Dec-28	12,444.0	-	-	-	-	-
15-Jun-29	12,321.0	-	-	-	-	-
21-Dec-29	12,199.0	-	-	-	-	-

	Previous Close	-		06/05/25
	MICRO IBEX-35 Close	-		06/05/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13,515.3	-	-	-	-	-
20-Jun-25	13,522.0	-	-	-	-	-

	Previous Close	1,128.30		06/05/25
	IBEX BANCOS Close	1,130.50		06/05/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1,131.2	-	-	-	-	-
20-Jun-25	1,134.0	-	-	-	-	-
18-Jul-25	1,135.0	-	-	-	-	-
19-Sep-25	1,137.0	-	-	-	-	-
19-Dec-25	1,119.0	-	-	-	-	-
20-Mar-26	1,122.0	-	-	-	-	-
19-Jun-26	1,096.0	-	-	-	-	-
18-Sep-26	1,098.0	-	-	-	-	-
18-Dec-26	1,080.0	-	-	-	-	-
19-Mar-27	1,083.0	-	-	-	-	-
18-Jun-27	1,058.0	-	-	-	-	-
17-Sep-27	1,061.0	-	-	-	-	-
17-Dec-27	1,044.0	-	-	-	-	-
16-Jun-28	1,024.0	-	-	-	-	-
15-Dec-28	1,009.0	-	-	-	-	-
15-Jun-29	991.0	-	-	-	-	-
21-Dec-29	978.0	-	-	-	-	-

	Previous Close	1,601.70		06/05/25
	IBEX ENERGIA Close	1,609.40		06/05/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1,610.4	-	-	-	-	-
20-Jun-25	1,613.0	-	-	-	-	-
18-Jul-25	1,569.0	-	-	-	-	-
19-Sep-25	1,572.0	-	-	-	-	-
19-Dec-25	1,574.0	-	-	-	-	-
20-Mar-26	1,551.0	-	-	-	-	-
19-Jun-26	1,554.0	-	-	-	-	-
18-Sep-26	1,511.0	-	-	-	-	-
18-Dec-26	1,513.0	-	-	-	-	-
19-Mar-27	1,493.0	-	-	-	-	-
18-Jun-27	1,496.0	-	-	-	-	-
17-Sep-27	1,455.0	-	-	-	-	-
17-Dec-27	1,458.0	-	-	-	-	-
16-Jun-28	1,443.0	-	-	-	-	-
15-Dec-28	1,406.0	-	-	-	-	-
15-Jun-29	1,394.0	-	-	-	-	-
21-Dec-29	1,360.0	-	-	-	-	-

	Previous Close	243.70		06/05/25
	IBEX - 35 Impacto DIV Close	243.70		06/05/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	247.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
18-Jul-25	386.0	-	-	-	-	-
19-Dec-25	546.0	-	-	-	-	5,725
18-Dec-26	542.0	-	-	-	-	600
17-Dec-27	530.0	-	-	-	-	50
15-Dec-28	520.0	-	-	-	-	100
21-Dec-29	508.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	129.60		06/05/25
	ACCIONA Close	126.90		06/05/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	126.98	-	-	-	-	-
20-Jun-25	127.25	128.76	128.79	128.76	2	6
18-Jul-25	122.18	-	-	-	-	-
19-Sep-25	122.58	-	-	-	-	-
19-Dec-25	123.09	-	-	-	-	-
20-Mar-26	123.57	-	-	-	-	-
19-Jun-26	124.04	-	-	-	-	-
18-Sep-26	119.39	-	-	-	-	-
18-Dec-26	119.87	-	-	-	-	-
19-Mar-27	120.38	-	-	-	-	-
18-Jun-27	120.92	-	-	-	-	-
17-Sep-27	116.27	-	-	-	-	-
17-Dec-27	116.85	-	-	-	-	-
16-Jun-28	118.05	-	-	-	-	-
15-Dec-28	114.00	-	-	-	-	-
15-Jun-29	115.33	-	-	-	-	-
21-Dec-29	111.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	126.98	-	-	-	-	-
20-Jun-25	127.25	-	-	-	-	-
18-Jul-25	122.18	-	-	-	-	-
19-Sep-25	122.58	-	-	-	-	-
19-Dec-25	123.09	-	-	-	-	-
20-Mar-26	123.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	126.90	-	-	-	-	-

	Previous Close	16.37		06/05/25
	ACCIONA ENERGIA Close	16.13		06/05/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.14	-	-	-	-	-
20-Jun-25	15.73	-	-	-	-	-
18-Jul-25	15.76	-	-	-	-	-
19-Sep-25	15.81	-	-	-	-	-
19-Dec-25	15.87	-	-	-	-	-
20-Mar-26	15.94	-	-	-	-	-
19-Jun-26	15.50	-	-	-	-	-
18-Sep-26	15.56	-	-	-	-	-
18-Dec-26	15.62	-	-	-	-	-
19-Mar-27	15.68	-	-	-	-	-
18-Jun-27	15.25	-	-	-	-	-
17-Sep-27	15.33	-	-	-	-	-
17-Dec-27	15.40	-	-	-	-	-
16-Jun-28	15.06	-	-	-	-	-
15-Dec-28	15.22	-	-	-	-	-
15-Jun-29	14.90	-	-	-	-	-
21-Dec-29	15.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.14	-	-	-	-	-
20-Jun-25	15.73	-	-	-	-	-
18-Jul-25	15.76	-	-	-	-	-
19-Sep-25	15.81	-	-	-	-	-
19-Dec-25	15.87	-	-	-	-	-
20-Mar-26	15.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.13	-	-	-	-	-

	Previous Close	10.34		06/05/25
	ACERINOX Close	10.21		06/05/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.22	-	-	-	-	-
20-Jun-25	10.24	-	-	-	-	53
18-Jul-25	9.94	-	-	-	-	-
19-Sep-25	9.98	-	-	-	-	-
19-Dec-25	10.02	-	-	-	-	-
20-Mar-26	9.72	-	-	-	-	-
19-Jun-26	9.76	-	-	-	-	-
18-Sep-26	9.47	-	-	-	-	-
18-Dec-26	9.51	-	-	-	-	-
19-Mar-27	9.21	-	-	-	-	-
18-Jun-27	9.25	-	-	-	-	-
17-Sep-27	8.95	-	-	-	-	-
17-Dec-27	8.99	-	-	-	-	-
16-Jun-28	8.74	-	-	-	-	-
15-Dec-28	8.48	-	-	-	-	-
15-Jun-29	8.22	-	-	-	-	-
21-Dec-29	7.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.22	-	-	-	-	-
20-Jun-25	10.24	-	-	-	-	-
18-Jul-25	9.94	-	-	-	-	-
19-Sep-25	9.98	-	-	-	-	-
19-Dec-25	10.02	-	-	-	-	-
20-Mar-26	9.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.21	-	-	-	-	-

	Previous Close	57.25		06/05/25
	ACS Close	56.20		06/05/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	56.23	-	-	-	-	-
20-Jun-25	56.35	-	-	-	-	121
18-Jul-25	54.76	-	-	-	-	-
19-Sep-25	54.94	-	-	-	-	-
19-Dec-25	55.17	-	-	-	-	-
20-Mar-26	54.91	-	-	-	-	-
19-Jun-26	55.12	-	-	-	-	-
18-Sep-26	53.62	-	-	-	-	-
18-Dec-26	53.84	-	-	-	-	-
19-Mar-27	53.60	-	-	-	-	-
18-Jun-27	53.83	-	-	-	-	-
17-Sep-27	52.36	-	-	-	-	-
17-Dec-27	52.62	-	-	-	-	-
16-Jun-28	52.69	-	-	-	-	-
15-Dec-28	51.72	-	-	-	-	-
15-Jun-29	51.85	-	-	-	-	-
21-Dec-29	50.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	56.23	-	-	-	-	-
20-Jun-25	56.35	-	-	-	-	-
18-Jul-25	54.76	-	-	-	-	-
19-Sep-25	54.94	-	-	-	-	-
19-Dec-25	55.17	-	-	-	-	-
20-Mar-26	54.91	-	-	-	-	-

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

	Previous Close	229.80		06/05/25
	AENA Close	233.20		06/05/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	233.34	-	-	-	-	-
20-Jun-25	233.84	-	-	-	-	416
18-Jul-25	234.19	-	-	-	-	-
19-Sep-25	234.95	-	-	-	-	-
19-Dec-25	235.93	-	-	-	-	-
20-Mar-26	236.85	-	-	-	-	-
19-Jun-26	227.11	-	-	-	-	-
18-Sep-26	227.99	-	-	-	-	-
18-Dec-26	228.90	-	-	-	-	-
19-Mar-27	229.87	-	-	-	-	-
18-Jun-27	219.76	-	-	-	-	-
17-Sep-27	220.81	-	-	-	-	-
17-Dec-27	221.90	-	-	-	-	-
16-Jun-28	212.86	-	-	-	-	-
15-Dec-28	215.22	-	-	-	-	-
15-Jun-29	206.10	-	-	-	-	-
21-Dec-29	208.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	233.34	-	-	-	-	-
20-Jun-25	233.84	-	-	-	-	-
18-Jul-25	234.19	-	-	-	-	-
19-Sep-25	234.95	-	-	-	-	-
19-Dec-25	235.93	-	-	-	-	-
20-Mar-26	236.85	-	-	-	-	-

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

	Previous Close	10.20		06/05/25
	ALMIRALL Close	10.26		06/05/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.27	-	-	-	-	-
20-Jun-25	10.10	-	-	-	-	-
18-Jul-25	10.11	-	-	-	-	-
19-Sep-25	10.15	-	-	-	-	-
19-Dec-25	10.19	-	-	-	-	-
20-Mar-26	10.23	-	-	-	-	-
19-Jun-26	10.07	-	-	-	-	-
18-Sep-26	10.11	-	-	-	-	-
18-Dec-26	10.15	-	-	-	-	-
19-Mar-27	10.19	-	-	-	-	-
18-Jun-27	10.04	-	-	-	-	-
17-Sep-27	10.08	-	-	-	-	-
17-Dec-27	10.13	-	-	-	-	-
16-Jun-28	10.03	-	-	-	-	-
15-Dec-28	10.14	-	-	-	-	-
15-Jun-29	10.06	-	-	-	-	-
21-Dec-29	10.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.27	-	-	-	-	-
20-Jun-25	10.10	-	-	-	-	-
18-Jul-25	10.11	-	-	-	-	-
19-Sep-25	10.15	-	-	-	-	-
19-Dec-25	10.19	-	-	-	-	-
20-Mar-26	10.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.26	-	-	-	-	-

	Previous Close	70.32		06/05/25
	AMADEUS Close	70.98		06/05/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	71.02	-	-	-	-	-
20-Jun-25	71.17	-	-	-	-	20
18-Jul-25	70.39	-	-	-	-	-
19-Sep-25	70.62	-	-	-	-	-
19-Dec-25	70.91	-	-	-	-	-
20-Mar-26	70.62	-	-	-	-	-
19-Jun-26	70.88	-	-	-	-	-
18-Sep-26	70.19	-	-	-	-	-
18-Dec-26	70.47	-	-	-	-	-
19-Mar-27	70.16	-	-	-	-	-
18-Jun-27	70.47	-	-	-	-	-
17-Sep-27	69.70	-	-	-	-	-
17-Dec-27	70.05	-	-	-	-	-
16-Jun-28	70.11	-	-	-	-	-
15-Dec-28	69.64	-	-	-	-	-
15-Jun-29	69.72	-	-	-	-	-
21-Dec-29	69.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	71.02	-	-	-	-	-
20-Jun-25	71.17	-	-	-	-	-
18-Jul-25	70.39	-	-	-	-	-
19-Sep-25	70.62	-	-	-	-	-
19-Dec-25	70.91	-	-	-	-	-
20-Mar-26	70.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.98	-	-	-	-	-

	Previous Close	26.91		06/05/25
	ARCELORMITTAL Close	26.62		06/05/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.41	-	-	-	-	-
20-Jun-25	26.47	-	-	-	-	94
18-Jul-25	26.51	-	-	-	-	-
19-Sep-25	26.59	-	-	-	-	-
19-Dec-25	26.48	-	-	-	-	-
20-Mar-26	26.58	-	-	-	-	-
19-Jun-26	26.47	-	-	-	-	-
18-Sep-26	26.58	-	-	-	-	-
18-Dec-26	26.48	-	-	-	-	-
19-Mar-27	26.59	-	-	-	-	-
18-Jun-27	26.50	-	-	-	-	-
17-Sep-27	26.62	-	-	-	-	-
17-Dec-27	26.55	-	-	-	-	-
16-Jun-28	26.61	-	-	-	-	-
15-Dec-28	26.69	-	-	-	-	-
15-Jun-29	26.78	-	-	-	-	-
21-Dec-29	26.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.41	-	-	-	-	-
20-Jun-25	26.47	-	-	-	-	-
18-Jul-25	26.51	-	-	-	-	-
19-Sep-25	26.59	-	-	-	-	-
19-Dec-25	26.48	-	-	-	-	-
20-Mar-26	26.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.62	-	-	-	-	-

	Previous Close	5.65		06/05/25
	ATRESMEDIA Close	5.77		06/05/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.77	-	-	-	-	-
20-Jun-25	5.32	-	-	-	-	-
18-Jul-25	5.32	-	-	-	-	-
19-Sep-25	5.34	-	-	-	-	-
19-Dec-25	5.18	-	-	-	-	-
20-Mar-26	5.20	-	-	-	-	-
19-Jun-26	4.98	-	-	-	-	-
18-Sep-26	5.00	-	-	-	-	-
18-Dec-26	4.84	-	-	-	-	-
19-Mar-27	4.86	-	-	-	-	-
18-Jun-27	4.62	-	-	-	-	-
17-Sep-27	4.65	-	-	-	-	-
17-Dec-27	4.49	-	-	-	-	-
16-Jun-28	4.27	-	-	-	-	-
15-Dec-28	4.13	-	-	-	-	-
15-Jun-29	4.18	-	-	-	-	-
21-Dec-29	3.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.77	-	-	-	-	-
20-Jun-25	5.32	-	-	-	-	-
18-Jul-25	5.32	-	-	-	-	-
19-Sep-25	5.34	-	-	-	-	-
19-Dec-25	5.18	-	-	-	-	-
20-Mar-26	5.20	-	-	-	-	-

	Previous Close	1.54		06/05/25
	AUDAX RENOV Close	1.55		06/05/25

FUTURES AUDAX RENOV

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

	Previous Close	43.80		06/05/25
	AUXIL. FF.CC Close	43.70		06/05/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.70	-	-	-	-	-

	Previous Close	2.54		06/05/25
	B.SABADELL Close	2.52		06/05/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.52	-	-	-	-	-
20-Jun-25	2.52	-	-	-	-	151
18-Jul-25	2.53	-	-	-	-	-
19-Sep-25	2.47	-	-	-	-	-
19-Dec-25	2.48	-	-	-	-	-
20-Mar-26	2.42	-	-	-	-	-
19-Jun-26	2.35	-	-	-	-	-
18-Sep-26	2.29	-	-	-	-	-
18-Dec-26	2.30	-	-	-	-	-
19-Mar-27	2.24	-	-	-	-	-
18-Jun-27	2.18	-	-	-	-	-
17-Sep-27	2.12	-	-	-	-	-
17-Dec-27	2.13	-	-	-	-	-
16-Jun-28	2.01	-	-	-	-	-
15-Dec-28	1.96	-	-	-	-	-
15-Jun-29	1.84	-	-	-	-	-
21-Dec-29	1.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.52	-	-	-	-	-
20-Jun-25	2.52	-	-	-	-	-
18-Jul-25	2.53	-	-	-	-	-
19-Sep-25	2.47	-	-	-	-	-
19-Dec-25	2.48	-	-	-	-	-
20-Mar-26	2.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.52	-	-	-	-	-

	Previous Close	10.52		06/05/25
	BANKINTER Close	10.63		06/05/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.63	-	-	-	-	-
20-Jun-25	10.65	-	-	-	-	144
18-Jul-25	10.56	-	-	-	-	-
19-Sep-25	10.59	-	-	-	-	-
19-Dec-25	10.34	-	-	-	-	-
20-Mar-26	10.38	-	-	-	-	-
19-Jun-26	10.29	-	-	-	-	-
18-Sep-26	10.21	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	-
19-Mar-27	10.00	-	-	-	-	-
18-Jun-27	9.91	-	-	-	-	-
17-Sep-27	9.84	-	-	-	-	-
17-Dec-27	9.58	-	-	-	-	-
16-Jun-28	9.55	-	-	-	-	-
15-Dec-28	9.22	-	-	-	-	-
15-Jun-29	9.19	-	-	-	-	-
21-Dec-29	8.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.63	-	-	-	-	-
20-Jun-25	10.65	-	-	-	-	-
18-Jul-25	10.56	-	-	-	-	-
19-Sep-25	10.59	-	-	-	-	-
19-Dec-25	10.34	-	-	-	-	-
20-Mar-26	10.38	-	-	-	-	-

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

	Previous Close	12.44		06/05/25
	BBVA Close	12.52		06/05/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-May-25	12.52	-	-	-	-	-
16-May-25	12.52	-	-	-	-	-
23-May-25	12.53	-	-	-	-	-
30-May-25	12.53	-	-	-	-	-
20-Jun-25	12.55	-	-	-	-	19,693
18-Jul-25	12.57	-	-	-	-	-
19-Sep-25	12.61	-	-	-	-	100
19-Dec-25	12.36	-	-	-	-	12,500
20-Mar-26	12.41	-	-	-	-	-
19-Jun-26	12.09	-	-	-	-	-
18-Sep-26	12.14	-	-	-	-	-
18-Dec-26	11.92	-	-	-	-	-
19-Mar-27	11.97	-	-	-	-	-
18-Jun-27	11.68	-	-	-	-	-
17-Sep-27	11.73	-	-	-	-	-
17-Dec-27	11.53	-	-	-	-	-
16-Jun-28	11.28	-	-	-	-	-
15-Dec-28	11.13	-	-	-	-	-
15-Jun-29	10.88	-	-	-	-	-
21-Dec-29	10.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	12.52	-	-	-	-	-
20-Jun-25	12.55	-	-	-	-	-
18-Jul-25	12.57	-	-	-	-	-
19-Sep-25	12.61	-	-	-	-	-
19-Dec-25	12.36	-	-	-	-	-
20-Mar-26	12.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.52	-	-	-	-	-

	Previous Close	6.85		06/05/25
	CAIXABANK Close	6.96		06/05/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.97	-	-	-	-	-
20-Jun-25	6.98	6.93	6.93	6.93	10	330
18-Jul-25	6.99	-	-	-	-	-
19-Sep-25	7.01	-	-	-	-	-
19-Dec-25	6.90	-	-	-	-	-
20-Mar-26	6.93	-	-	-	-	-
19-Jun-26	6.68	-	-	-	-	-
18-Sep-26	6.71	-	-	-	-	-
18-Dec-26	6.59	-	-	-	-	-
19-Mar-27	6.62	-	-	-	-	-
18-Jun-27	6.39	-	-	-	-	-
17-Sep-27	6.42	-	-	-	-	-
17-Dec-27	6.31	-	-	-	-	-
16-Jun-28	6.18	-	-	-	-	-
15-Dec-28	6.06	-	-	-	-	-
15-Jun-29	5.94	-	-	-	-	-
21-Dec-29	5.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.97	-	-	-	-	-
20-Jun-25	6.98	-	-	-	-	-
18-Jul-25	6.99	-	-	-	-	-
19-Sep-25	7.01	-	-	-	-	-
19-Dec-25	6.90	-	-	-	-	-
20-Mar-26	6.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.96	-	-	-	-	-

	Previous Close	35.52		06/05/25
	CELLNEX Close	35.21		06/05/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	35.23	-	-	-	-	-
20-Jun-25	35.29	-	-	-	-	320
18-Jul-25	35.34	-	-	-	-	-
19-Sep-25	35.45	-	-	-	-	-
19-Dec-25	35.55	-	-	-	-	-
20-Mar-26	35.69	-	-	-	-	-
19-Jun-26	35.47	-	-	-	-	-
18-Sep-26	35.61	-	-	-	-	-
18-Dec-26	35.39	-	-	-	-	-
19-Mar-27	35.54	-	-	-	-	-
18-Jun-27	35.32	-	-	-	-	-
17-Sep-27	35.49	-	-	-	-	-
17-Dec-27	35.28	-	-	-	-	-
16-Jun-28	35.23	-	-	-	-	-
15-Dec-28	35.20	-	-	-	-	-
15-Jun-29	35.17	-	-	-	-	-
21-Dec-29	35.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	35.23	-	-	-	-	-
20-Jun-25	35.29	-	-	-	-	-
18-Jul-25	35.34	-	-	-	-	-
19-Sep-25	35.45	-	-	-	-	-
19-Dec-25	35.55	-	-	-	-	-
20-Mar-26	35.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.21	-	-	-	-	-

	Previous Close	23.40		06/05/25
	CIE AUTOMOTIVE Close	22.95		06/05/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	22.96	-	-	-	-	-
20-Jun-25	23.01	-	-	-	-	-
19-Sep-25	22.62	-	-	-	-	260
19-Dec-25	22.71	-	-	-	-	-
20-Mar-26	22.25	-	-	-	-	-
19-Jun-26	22.33	-	-	-	-	-
18-Sep-26	21.87	-	-	-	-	-
18-Dec-26	21.96	-	-	-	-	-
19-Mar-27	21.48	-	-	-	-	-
18-Jun-27	21.57	-	-	-	-	-
17-Sep-27	21.10	-	-	-	-	-
17-Dec-27	21.21	-	-	-	-	-
16-Jun-28	20.82	-	-	-	-	-
15-Dec-28	20.45	-	-	-	-	-
15-Jun-29	20.05	-	-	-	-	-
21-Dec-29	19.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	22.96	-	-	-	-	-
20-Jun-25	23.01	-	-	-	-	-
19-Sep-25	22.62	-	-	-	-	-
19-Dec-25	22.71	-	-	-	-	-
20-Mar-26	22.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.95	-	-	-	-	-

	Previous Close	5.82		06/05/25
	COLONIAL Close	5.89		06/05/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.89	-	-	-	-	-
20-Jun-25	5.60	-	-	-	-	-
18-Jul-25	5.61	-	-	-	-	-
19-Sep-25	5.63	-	-	-	-	-
19-Dec-25	5.65	-	-	-	-	-
20-Mar-26	5.67	-	-	-	-	-
19-Jun-26	5.38	-	-	-	-	-
18-Sep-26	5.41	-	-	-	-	-
18-Dec-26	5.43	-	-	-	-	-
19-Mar-27	5.45	-	-	-	-	-
18-Jun-27	5.47	-	-	-	-	-
17-Sep-27	5.16	-	-	-	-	-
17-Dec-27	5.18	-	-	-	-	-
16-Jun-28	5.24	-	-	-	-	-
15-Dec-28	4.95	-	-	-	-	-
15-Jun-29	5.01	-	-	-	-	-
21-Dec-29	4.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	5.89	-	-	-	-	-
20-Jun-25	5.60	-	-	-	-	-
18-Jul-25	5.61	-	-	-	-	-
19-Sep-25	5.63	-	-	-	-	-
19-Dec-25	5.65	-	-	-	-	-
20-Mar-26	5.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.89	-	-	-	-	-

	Previous Close	0.28		06/05/25
	D. FELGUERA Close	0.28		06/05/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.28	-	-	-	-	-

	Previous Close	17.06		06/05/25
	EBRO FOODS Close	17.00		06/05/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.01	-	-	-	-	-
20-Jun-25	17.05	-	-	-	-	-
18-Jul-25	16.84	-	-	-	-	-
19-Sep-25	16.90	-	-	-	-	-
19-Dec-25	16.74	-	-	-	-	-
20-Mar-26	16.80	-	-	-	-	-
19-Jun-26	16.67	-	-	-	-	-
18-Sep-26	16.55	-	-	-	-	-
18-Dec-26	16.42	-	-	-	-	-
19-Mar-27	16.49	-	-	-	-	-
18-Jun-27	16.36	-	-	-	-	-
17-Sep-27	16.24	-	-	-	-	-
17-Dec-27	16.12	-	-	-	-	-
16-Jun-28	16.09	-	-	-	-	-
15-Dec-28	15.86	-	-	-	-	-
15-Jun-29	15.84	-	-	-	-	-
21-Dec-29	15.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.01	-	-	-	-	-
20-Jun-25	17.05	-	-	-	-	-
18-Jul-25	16.84	-	-	-	-	-
19-Sep-25	16.90	-	-	-	-	-
19-Dec-25	16.74	-	-	-	-	-
20-Mar-26	16.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.00	-	-	-	-	-

	Previous Close	13.59		06/05/25
	ENAGAS Close	13.70		06/05/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13.70	-	-	-	-	-
20-Jun-25	13.73	-	-	-	-	20
18-Jul-25	13.15	-	-	-	-	-
19-Sep-25	13.19	-	-	-	-	4
19-Dec-25	12.85	-	-	-	-	-
20-Mar-26	12.90	-	-	-	-	-
19-Jun-26	12.95	-	-	-	-	-
18-Sep-26	12.40	-	-	-	-	-
18-Dec-26	12.04	-	-	-	-	-
19-Mar-27	12.10	-	-	-	-	-
18-Jun-27	12.15	-	-	-	-	-
17-Sep-27	11.61	-	-	-	-	-
17-Dec-27	11.24	-	-	-	-	-
16-Jun-28	11.36	-	-	-	-	-
15-Dec-28	10.19	-	-	-	-	-
15-Jun-29	10.32	-	-	-	-	-
21-Dec-29	9.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	13.70	-	-	-	-	-
20-Jun-25	13.73	-	-	-	-	-
18-Jul-25	13.15	-	-	-	-	-
19-Sep-25	13.19	-	-	-	-	-
19-Dec-25	12.85	-	-	-	-	-
20-Mar-26	12.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.70	-	-	-	-	-

	Previous Close	2.81		06/05/25
	ENCE Close	2.79		06/05/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.79	-	-	-	-	-
20-Jun-25	2.80	-	-	-	-	-
18-Jul-25	2.80	-	-	-	-	-
19-Sep-25	2.76	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-
19-Jun-26	2.69	-	-	-	-	-
18-Sep-26	2.64	-	-	-	-	-
18-Dec-26	2.60	-	-	-	-	-
19-Mar-27	2.61	-	-	-	-	-
18-Jun-27	2.56	-	-	-	-	-
17-Sep-27	2.49	-	-	-	-	-
17-Dec-27	2.41	-	-	-	-	-
16-Jun-28	2.35	-	-	-	-	-
15-Dec-28	2.19	-	-	-	-	-
15-Jun-29	2.13	-	-	-	-	-
21-Dec-29	1.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	2.79	-	-	-	-	-
20-Jun-25	2.80	-	-	-	-	-
18-Jul-25	2.80	-	-	-	-	-
19-Sep-25	2.76	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.79	-	-	-	-	-

	Previous Close	26.32		06/05/25
	ENDESA Close	26.62		06/05/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.64	-	-	-	-	-
20-Jun-25	26.69	-	-	-	-	73
18-Jul-25	25.91	-	-	-	-	-
19-Sep-25	26.00	-	-	-	-	-
19-Dec-25	26.11	-	-	-	-	5,000
20-Mar-26	25.69	-	-	-	-	-
19-Jun-26	25.78	-	-	-	-	-
18-Sep-26	25.05	-	-	-	-	-
18-Dec-26	25.15	-	-	-	-	-
19-Mar-27	24.71	-	-	-	-	-
18-Jun-27	24.82	-	-	-	-	-
17-Sep-27	24.08	-	-	-	-	-
17-Dec-27	24.20	-	-	-	-	-
16-Jun-28	23.88	-	-	-	-	-
15-Dec-28	23.26	-	-	-	-	-
15-Jun-29	22.95	-	-	-	-	-
21-Dec-29	22.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.64	-	-	-	-	-
20-Jun-25	26.69	-	-	-	-	-
18-Jul-25	25.91	-	-	-	-	-
19-Sep-25	26.00	-	-	-	-	-
19-Dec-25	26.11	-	-	-	-	-
20-Mar-26	25.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.62	-	-	-	-	-

	Previous Close	4.34		06/05/25
	FAES Close	4.31		06/05/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.31	-	-	-	-	-

	Previous Close	10.85		06/05/25
	FCC Close	10.90		06/05/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.91	-	-	-	-	-
20-Jun-25	10.93	-	-	-	-	-
18-Jul-25	10.28	-	-	-	-	-
19-Sep-25	10.31	-	-	-	-	-
19-Dec-25	10.35	-	-	-	-	-
20-Mar-26	10.39	-	-	-	-	-
19-Jun-26	10.43	-	-	-	-	-
18-Sep-26	9.78	-	-	-	-	-
18-Dec-26	9.82	-	-	-	-	-
19-Mar-27	9.86	-	-	-	-	-
18-Jun-27	9.91	-	-	-	-	-
17-Sep-27	9.24	-	-	-	-	-
17-Dec-27	9.29	-	-	-	-	-
16-Jun-28	9.38	-	-	-	-	-
15-Dec-28	8.75	-	-	-	-	-
15-Jun-29	8.86	-	-	-	-	-
21-Dec-29	8.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.91	-	-	-	-	-
20-Jun-25	10.93	-	-	-	-	-
18-Jul-25	10.28	-	-	-	-	-
19-Sep-25	10.31	-	-	-	-	-
19-Dec-25	10.35	-	-	-	-	-
20-Mar-26	10.39	-	-	-	-	-

	Previous Close	14.03		06/05/25
	FCC INM Close	14.04		06/05/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.47	-	-	-	-	-
20-Mar-26	13.58	-	-	-	-	-

	Previous Close	43.60		06/05/25
	FERROVIAL Close	43.42		06/05/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	43.45	-	-	-	-	-
20-Jun-25	43.28	-	-	-	-	60
18-Jul-25	43.35	-	-	-	-	-
19-Sep-25	43.49	-	-	-	-	-
19-Dec-25	43.28	-	-	-	-	-
20-Mar-26	43.45	-	-	-	-	-
19-Jun-26	43.35	-	-	-	-	-
18-Sep-26	43.52	-	-	-	-	-
18-Dec-26	43.29	-	-	-	-	-
19-Mar-27	43.47	-	-	-	-	-
18-Jun-27	43.40	-	-	-	-	-
17-Sep-27	43.61	-	-	-	-	-
17-Dec-27	43.41	-	-	-	-	-
16-Jun-28	43.86	-	-	-	-	-
15-Dec-28	43.66	-	-	-	-	-
15-Jun-29	44.16	-	-	-	-	-
21-Dec-29	44.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	43.45	-	-	-	-	-
20-Jun-25	43.28	-	-	-	-	-
18-Jul-25	43.35	-	-	-	-	-
19-Sep-25	43.49	-	-	-	-	-
19-Dec-25	43.28	-	-	-	-	-
20-Mar-26	43.45	-	-	-	-	-
31-Dec-99	43.42	-	-	-	-	-

	Previous Close	20.98		06/05/25
	FLUIDRA Close	20.72		06/05/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	20.73	-	-	-	-	-
20-Jun-25	20.78	-	-	-	-	-
18-Jul-25	20.51	-	-	-	-	-
19-Sep-25	20.57	-	-	-	-	-
19-Dec-25	20.36	-	-	-	-	-
20-Mar-26	20.44	-	-	-	-	-
19-Jun-26	20.52	-	-	-	-	-
18-Sep-26	20.26	-	-	-	-	-
18-Dec-26	20.01	-	-	-	-	-
19-Mar-27	20.10	-	-	-	-	-
18-Jun-27	20.19	-	-	-	-	-
17-Sep-27	19.92	-	-	-	-	-
17-Dec-27	19.66	-	-	-	-	-
16-Jun-28	19.86	-	-	-	-	-
15-Dec-28	19.32	-	-	-	-	-
15-Jun-29	19.54	-	-	-	-	-
21-Dec-29	19.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	20.73	-	-	-	-	-
20-Jun-25	20.78	-	-	-	-	-
18-Jul-25	20.51	-	-	-	-	-
19-Sep-25	20.57	-	-	-	-	-
19-Dec-25	20.36	-	-	-	-	-
20-Mar-26	20.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.72	-	-	-	-	-

	Previous Close	49.20		06/05/25
	G.CATALANA O Close	48.75		06/05/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.75	-	-	-	-	-

	Previous Close	2.65		06/05/25
	GESTAMP Close	2.58		06/05/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.58	-	-	-	-	-

	Previous Close	51.10		06/05/25
	GRENERGY Close	52.30		06/05/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.30	-	-	-	-	-

	Previous Close	8.55		06/05/25
	GRIFOLS Close	8.35		06/05/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	8.36	-	-	-	-	-
20-Jun-25	8.37	-	-	-	-	78
18-Jul-25	8.39	-	-	-	-	-
19-Sep-25	8.41	-	-	-	-	-
19-Dec-25	8.45	-	-	-	-	-
20-Mar-26	8.48	-	-	-	-	-
19-Jun-26	8.51	-	-	-	-	-
18-Sep-26	8.55	-	-	-	-	-
18-Dec-26	8.48	-	-	-	-	-
19-Mar-27	8.52	-	-	-	-	-
18-Jun-27	8.45	-	-	-	-	-
17-Sep-27	8.49	-	-	-	-	-
17-Dec-27	8.54	-	-	-	-	-
16-Jun-28	8.42	-	-	-	-	-
15-Dec-28	8.51	-	-	-	-	-
15-Jun-29	8.41	-	-	-	-	-
21-Dec-29	8.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	8.36	-	-	-	-	-
20-Jun-25	8.37	-	-	-	-	-
18-Jul-25	8.39	-	-	-	-	-
19-Sep-25	8.41	-	-	-	-	-
19-Dec-25	8.45	-	-	-	-	-
20-Mar-26	8.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.35	-	-	-	-	-

	Previous Close	6.57		06/05/25
	GRIFOLS B Close	6.40		06/05/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.40	-	-	-	-	-

	Previous Close	3.30		06/05/25
	IAG Close	3.32		06/05/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.32	-	-	-	-	-
20-Jun-25	3.32	-	-	-	-	275
18-Jul-25	3.27	-	-	-	-	-
19-Sep-25	3.25	-	-	-	-	-
19-Dec-25	3.26	-	-	-	-	-
20-Mar-26	3.27	-	-	-	-	-
19-Jun-26	3.29	-	-	-	-	-
18-Sep-26	3.19	-	-	-	-	-
18-Dec-26	3.20	-	-	-	-	-
19-Mar-27	3.22	-	-	-	-	-
18-Jun-27	3.23	-	-	-	-	-
17-Sep-27	3.12	-	-	-	-	-
17-Dec-27	3.13	-	-	-	-	-
16-Jun-28	3.17	-	-	-	-	-
15-Dec-28	3.06	-	-	-	-	-
15-Jun-29	3.09	-	-	-	-	-
21-Dec-29	2.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.32	-	-	-	-	-
20-Jun-25	3.32	-	-	-	-	-
18-Jul-25	3.27	-	-	-	-	-
19-Sep-25	3.25	-	-	-	-	-
19-Dec-25	3.26	-	-	-	-	-
20-Mar-26	3.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.32	-	-	-	-	-

	Previous Close	15.94		06/05/25
	IBERDROLA Close	15.97		06/05/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-May-25	15.97	-	-	-	-	-
16-May-25	15.98	-	-	-	-	-
23-May-25	15.99	-	-	-	-	-
30-May-25	15.99	-	-	-	-	-
20-Jun-25	16.01	15.99	16.03	15.99	11	4,449
18-Jul-25	15.63	-	-	-	-	-
19-Sep-25	15.68	-	-	-	-	-
19-Dec-25	15.75	-	-	-	-	-
20-Mar-26	15.58	-	-	-	-	-
19-Jun-26	15.64	-	-	-	-	-
18-Sep-26	15.27	-	-	-	-	-
18-Dec-26	15.34	-	-	-	-	-
19-Mar-27	15.18	-	-	-	-	-
18-Jun-27	15.25	-	-	-	-	-
17-Sep-27	14.90	-	-	-	-	-
17-Dec-27	14.98	-	-	-	-	-
16-Jun-28	14.93	-	-	-	-	-
15-Dec-28	14.70	-	-	-	-	-
15-Jun-29	14.67	-	-	-	-	-
21-Dec-29	14.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	15.98	-	-	-	-	-
20-Jun-25	16.01	-	-	-	-	-
18-Jul-25	15.63	-	-	-	-	-
19-Sep-25	15.68	-	-	-	-	-
19-Dec-25	15.75	-	-	-	-	-
20-Mar-26	15.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.97	-	-	-	-	-

	Previous Close	47.77		06/05/25
	INDITEX Close	47.37		06/05/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-May-25	47.38	-	-	-	-	-
16-May-25	47.40	-	-	-	-	-
23-May-25	47.42	-	-	-	-	-
30-May-25	47.44	-	-	-	-	-
20-Jun-25	47.50	-	-	-	-	2,899
18-Jul-25	47.57	-	-	-	-	-
19-Sep-25	47.72	-	-	-	-	-
19-Dec-25	47.63	-	-	-	-	-
20-Mar-26	47.82	-	-	-	-	-
19-Jun-26	47.21	-	-	-	-	-
18-Sep-26	47.39	-	-	-	-	-
18-Dec-26	47.30	-	-	-	-	-
19-Mar-27	47.50	-	-	-	-	-
18-Jun-27	46.92	-	-	-	-	-
17-Sep-27	47.14	-	-	-	-	-
17-Dec-27	47.09	-	-	-	-	-
16-Jun-28	46.83	-	-	-	-	-
15-Dec-28	47.07	-	-	-	-	-
15-Jun-29	46.88	-	-	-	-	-
21-Dec-29	47.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	47.40	-	-	-	-	-
20-Jun-25	47.50	-	-	-	-	-
18-Jul-25	47.57	-	-	-	-	-
19-Sep-25	47.72	-	-	-	-	-
19-Dec-25	47.63	-	-	-	-	-
20-Mar-26	47.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.37	-	-	-	-	-

	Previous Close	29.62		06/05/25
	INDRA Close	29.30		06/05/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	29.32	-	-	-	-	-
20-Jun-25	29.38	-	-	-	-	98
18-Jul-25	29.17	-	-	-	-	-
19-Sep-25	29.27	28.39	28.39	28.39	1	1
19-Dec-25	29.39	-	-	-	-	-
20-Mar-26	29.51	-	-	-	-	-
19-Jun-26	29.62	-	-	-	-	-
18-Sep-26	29.48	-	-	-	-	-
18-Dec-26	29.60	-	-	-	-	-
19-Mar-27	29.72	-	-	-	-	-
18-Jun-27	29.86	-	-	-	-	-
17-Sep-27	29.64	-	-	-	-	-
17-Dec-27	29.78	-	-	-	-	-
16-Jun-28	30.08	-	-	-	-	-
15-Dec-28	30.04	-	-	-	-	-
15-Jun-29	30.38	-	-	-	-	-
21-Dec-29	30.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	29.32	-	-	-	-	-
20-Jun-25	29.38	-	-	-	-	-
18-Jul-25	29.17	-	-	-	-	-
19-Sep-25	29.27	-	-	-	-	-
19-Dec-25	29.39	-	-	-	-	-
20-Mar-26	29.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.30	-	-	-	-	-

	Previous Close	52.35		06/05/25
	LABORAT. ROVI Close	52.05		06/05/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	52.08	-	-	-	-	-
20-Jun-25	52.19	-	-	-	-	-
18-Jul-25	51.34	-	-	-	-	-
19-Sep-25	51.50	-	-	-	-	-
19-Dec-25	51.72	-	-	-	-	-
20-Mar-26	51.92	-	-	-	-	-
19-Jun-26	52.11	-	-	-	-	-
18-Sep-26	51.11	-	-	-	-	-
18-Dec-26	51.32	-	-	-	-	-
19-Mar-27	51.53	-	-	-	-	-
18-Jun-27	51.76	-	-	-	-	-
17-Sep-27	50.50	-	-	-	-	-
17-Dec-27	50.75	-	-	-	-	-
16-Jun-28	51.27	-	-	-	-	-
15-Dec-28	50.22	-	-	-	-	-
15-Jun-29	50.80	-	-	-	-	-
21-Dec-29	49.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	52.08	-	-	-	-	-
20-Jun-25	52.19	-	-	-	-	-
18-Jul-25	51.34	-	-	-	-	-
19-Sep-25	51.50	-	-	-	-	-
19-Dec-25	51.72	-	-	-	-	-
20-Mar-26	51.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.05	-	-	-	-	-

	Previous Close	1.28		06/05/25
	LINEA DIRECTA Close	1.30		06/05/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.30	-	-	-	-	-

	Previous Close	30.72		06/05/25
	LOGISTA Close	30.76		06/05/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.76	-	-	-	-	-

	Previous Close	3.22		06/05/25
	MAPFRE Close	3.28		06/05/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.28	-	-	-	-	-
20-Jun-25	3.19	-	-	-	-	10
18-Jul-25	3.19	-	-	-	-	-
19-Sep-25	3.20	-	-	-	-	-
19-Dec-25	3.15	-	-	-	-	-
20-Mar-26	3.16	-	-	-	-	-
19-Jun-26	3.07	-	-	-	-	-
18-Sep-26	3.08	-	-	-	-	-
18-Dec-26	3.02	-	-	-	-	-
19-Mar-27	3.04	-	-	-	-	-
18-Jun-27	2.92	-	-	-	-	-
17-Sep-27	2.94	-	-	-	-	-
17-Dec-27	2.88	-	-	-	-	-
16-Jun-28	2.80	-	-	-	-	-
15-Dec-28	2.76	-	-	-	-	-
15-Jun-29	2.69	-	-	-	-	-
21-Dec-29	2.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.28	-	-	-	-	-
20-Jun-25	3.19	-	-	-	-	-
18-Jul-25	3.19	-	-	-	-	-
19-Sep-25	3.20	-	-	-	-	-
19-Dec-25	3.15	-	-	-	-	-
20-Mar-26	3.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.28	-	-	-	-	-

	Previous Close	6.46		06/05/25
	MELIA HOTELS Close	6.41		06/05/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.41	-	-	-	-	-
20-Jun-25	6.42	-	-	-	-	-
18-Jul-25	6.27	-	-	-	-	-
19-Sep-25	6.29	-	-	-	-	-
19-Dec-25	6.32	-	-	-	-	-
20-Mar-26	6.34	-	-	-	-	-
19-Jun-26	6.37	-	-	-	-	-
18-Sep-26	6.21	-	-	-	-	-
18-Dec-26	6.24	-	-	-	-	-
19-Mar-27	6.26	-	-	-	-	-
18-Jun-27	6.29	-	-	-	-	-
17-Sep-27	6.13	-	-	-	-	-
17-Dec-27	6.16	-	-	-	-	-
16-Jun-28	6.22	-	-	-	-	-
15-Dec-28	6.09	-	-	-	-	-
15-Jun-29	6.16	-	-	-	-	-
21-Dec-29	6.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.41	-	-	-	-	-
20-Jun-25	6.42	-	-	-	-	-
18-Jul-25	6.27	-	-	-	-	-
19-Sep-25	6.29	-	-	-	-	-
19-Dec-25	6.32	-	-	-	-	-
20-Mar-26	6.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.41	-	-	-	-	-

	Previous Close	10.19		06/05/25
	MERLIN Close	10.30		06/05/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.09	-	-	-	-	-
20-Jun-25	10.11	-	-	-	-	-
18-Jul-25	10.12	-	-	-	-	-
19-Sep-25	10.16	-	-	-	-	-
19-Dec-25	10.02	-	-	-	-	-
20-Mar-26	10.06	-	-	-	-	-
19-Jun-26	9.81	-	-	-	-	-
18-Sep-26	9.84	-	-	-	-	-
18-Dec-26	9.62	-	-	-	-	-
19-Mar-27	9.66	-	-	-	-	-
18-Jun-27	9.40	-	-	-	-	-
17-Sep-27	9.44	-	-	-	-	-
17-Dec-27	9.23	-	-	-	-	-
16-Jun-28	9.01	-	-	-	-	-
15-Dec-28	8.85	-	-	-	-	-
15-Jun-29	8.65	-	-	-	-	-
21-Dec-29	8.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.09	-	-	-	-	-
20-Jun-25	10.11	-	-	-	-	-
18-Jul-25	10.12	-	-	-	-	-
19-Sep-25	10.16	-	-	-	-	-
19-Dec-25	10.02	-	-	-	-	-
20-Mar-26	10.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.30	-	-	-	-	-

	Previous Close	26.16		06/05/25
	NATURGY Close	26.18		06/05/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.20	-	-	-	-	-
20-Jun-25	26.25	-	-	-	-	92
19-Sep-25	25.87	-	-	-	-	55
19-Dec-25	25.48	-	-	-	-	-
20-Mar-26	25.58	-	-	-	-	-
19-Jun-26	25.01	-	-	-	-	-
18-Sep-26	24.63	-	-	-	-	-
18-Dec-26	24.25	-	-	-	-	-
19-Mar-27	24.35	-	-	-	-	-
18-Jun-27	23.73	-	-	-	-	-
17-Sep-27	23.38	-	-	-	-	-
17-Dec-27	23.04	-	-	-	-	-
16-Jun-28	22.66	-	-	-	-	-
15-Dec-28	21.89	-	-	-	-	-
15-Jun-29	21.68	-	-	-	-	-
21-Dec-29	20.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	26.20	-	-	-	-	-
20-Jun-25	26.25	-	-	-	-	-
19-Sep-25	25.87	-	-	-	-	-
19-Dec-25	25.48	-	-	-	-	-
20-Mar-26	25.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.18	-	-	-	-	-

	Previous Close	0.30		06/05/25
	OBRASCON HUARTE Close	0.30		06/05/25

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	76.65		06/05/25
	PHARMA MAR Close	75.20		06/05/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	75.25	-	-	-	-	-
20-Jun-25	75.41	-	-	-	-	-
18-Jul-25	74.72	-	-	-	-	-
19-Sep-25	74.96	-	-	-	-	-
19-Dec-25	75.27	-	-	-	-	-
20-Mar-26	75.57	-	-	-	-	-
19-Jun-26	75.85	-	-	-	-	-
18-Sep-26	75.50	-	-	-	-	-
18-Dec-26	75.80	-	-	-	-	-
19-Mar-27	76.12	-	-	-	-	-
18-Jun-27	76.45	-	-	-	-	-
17-Sep-27	76.17	-	-	-	-	-
17-Dec-27	76.54	-	-	-	-	-
16-Jun-28	77.32	-	-	-	-	-
15-Dec-28	77.50	-	-	-	-	-
15-Jun-29	78.38	-	-	-	-	-
21-Dec-29	78.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	75.25	-	-	-	-	-
20-Jun-25	75.41	-	-	-	-	-
18-Jul-25	74.72	-	-	-	-	-
19-Sep-25	74.96	-	-	-	-	-
19-Dec-25	75.27	-	-	-	-	-
20-Mar-26	75.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.20	-	-	-	-	-

	Previous Close	2.46		06/05/25
	PROSEGUR Close	2.61		06/05/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.61	-	-	-	-	-

	Previous Close	16.92		06/05/25
	PUIG Close	16.70		06/05/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.71	-	-	-	-	-
20-Jun-25	16.37	-	-	-	-	30
18-Jul-25	16.39	-	-	-	-	-
19-Sep-25	16.45	-	-	-	-	-
19-Dec-25	16.51	-	-	-	-	-
20-Mar-26	16.58	-	-	-	-	-
19-Jun-26	16.24	-	-	-	-	-
18-Sep-26	16.30	-	-	-	-	-
18-Dec-26	16.37	-	-	-	-	-
19-Mar-27	16.44	-	-	-	-	-
18-Jun-27	16.07	-	-	-	-	-
17-Sep-27	16.15	-	-	-	-	-
17-Dec-27	16.23	-	-	-	-	-
16-Jun-28	15.91	-	-	-	-	-
15-Dec-28	16.09	-	-	-	-	-
15-Jun-29	15.73	-	-	-	-	-
21-Dec-29	15.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	16.71	-	-	-	-	-
20-Jun-25	16.37	-	-	-	-	-
18-Jul-25	16.39	-	-	-	-	-
19-Sep-25	16.45	-	-	-	-	-
19-Dec-25	16.51	-	-	-	-	-
20-Mar-26	16.58	-	-	-	-	-

	Previous Close	17.83		06/05/25
	REDEIA Close	17.87		06/05/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.88	-	-	-	-	-
20-Jun-25	17.92	17.97	17.97	17.97	1	12
18-Jul-25	17.35	-	-	-	-	-
19-Sep-25	17.40	-	-	-	-	-
19-Dec-25	17.47	-	-	-	-	-
20-Mar-26	17.32	-	-	-	-	-
19-Jun-26	17.39	-	-	-	-	-
18-Sep-26	16.87	-	-	-	-	-
18-Dec-26	16.94	-	-	-	-	-
19-Mar-27	16.79	-	-	-	-	-
18-Jun-27	16.86	-	-	-	-	-
17-Sep-27	16.36	-	-	-	-	-
17-Dec-27	16.44	-	-	-	-	-
16-Jun-28	16.39	-	-	-	-	-
15-Dec-28	15.99	-	-	-	-	-
15-Jun-29	15.95	-	-	-	-	-
21-Dec-29	15.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	17.88	-	-	-	-	-
20-Jun-25	17.92	-	-	-	-	-
18-Jul-25	17.35	-	-	-	-	-
19-Sep-25	17.40	-	-	-	-	-
19-Dec-25	17.47	-	-	-	-	-
20-Mar-26	17.32	-	-	-	-	-

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

	Previous Close	10.85		06/05/25
	REPSOL Close	10.98		06/05/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-May-25	10.98	-	-	-	-	-
16-May-25	10.99	-	-	-	-	-
23-May-25	10.99	-	-	-	-	-
30-May-25	11.00	-	-	-	-	-
20-Jun-25	11.01	10.99	10.99	10.97	15	4,369
18-Jul-25	10.53	-	-	-	-	-
19-Sep-25	10.56	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	10,000
20-Mar-26	10.14	-	-	-	-	-
19-Jun-26	10.18	-	-	-	-	-
18-Sep-26	9.78	-	-	-	-	-
18-Dec-26	9.82	-	-	-	-	-
19-Mar-27	9.43	-	-	-	-	-
18-Jun-27	9.48	-	-	-	-	-
17-Sep-27	9.08	-	-	-	-	-
17-Dec-27	9.13	-	-	-	-	-
16-Jun-28	8.81	-	-	-	-	-
15-Dec-28	8.47	-	-	-	-	-
15-Jun-29	8.14	-	-	-	-	-
21-Dec-29	7.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	10.99	-	-	-	-	-
20-Jun-25	11.01	-	-	-	-	-
18-Jul-25	10.53	-	-	-	-	-
19-Sep-25	10.56	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	-
20-Mar-26	10.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.98	-	-	-	-	-

	Previous Close	3.28		06/05/25
	SACYR Close	3.32		06/05/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.32	-	-	-	-	-
20-Jun-25	3.33	-	-	-	-	5
18-Jul-25	3.29	-	-	-	-	-
19-Sep-25	3.30	-	-	-	-	-
19-Dec-25	3.32	-	-	-	-	-
20-Mar-26	3.26	-	-	-	-	-
19-Jun-26	3.27	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
19-Mar-27	3.16	-	-	-	-	-
18-Jun-27	3.18	-	-	-	-	-
17-Sep-27	3.10	-	-	-	-	-
17-Dec-27	3.12	-	-	-	-	-
16-Jun-28	3.09	-	-	-	-	-
15-Dec-28	3.03	-	-	-	-	-
15-Jun-29	3.00	-	-	-	-	-
21-Dec-29	2.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	3.32	-	-	-	-	-
20-Jun-25	3.33	-	-	-	-	-
18-Jul-25	3.29	-	-	-	-	-
19-Sep-25	3.30	-	-	-	-	-
19-Dec-25	3.32	-	-	-	-	-
20-Mar-26	3.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.32	-	-	-	-	-

	Previous Close	6.38		06/05/25
	SANTANDER Close	6.35		06/05/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-May-25	6.35	-	-	-	-	-
16-May-25	6.35	-	-	-	-	-
23-May-25	6.36	-	-	-	-	-
30-May-25	6.36	-	-	-	-	-
20-Jun-25	6.37	-	-	-	-	120,441
18-Jul-25	6.38	-	-	-	-	-
19-Sep-25	6.40	-	-	-	-	-
19-Dec-25	6.31	-	-	-	-	-
20-Mar-26	6.34	-	-	-	-	-
19-Jun-26	6.24	-	-	-	-	-
18-Sep-26	6.26	-	-	-	-	-
18-Dec-26	6.16	-	-	-	-	-
19-Mar-27	6.18	-	-	-	-	-
18-Jun-27	6.08	-	-	-	-	-
17-Sep-27	6.11	-	-	-	-	-
17-Dec-27	6.01	-	-	-	-	-
16-Jun-28	5.93	-	-	-	-	-
15-Dec-28	5.87	-	-	-	-	-
15-Jun-29	5.82	-	-	-	-	-
21-Dec-29	5.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.35	-	-	-	-	-
20-Jun-25	6.37	-	-	-	-	1,317,400
18-Jul-25	6.38	-	-	-	-	-
19-Sep-25	6.40	-	-	-	-	-
19-Dec-25	6.31	-	-	-	-	-
20-Mar-26	6.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.35	-	-	-	-	-

	Previous Close	6.51		06/05/25
	SOLARIA Close	6.33		06/05/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.33	-	-	-	-	-
20-Jun-25	6.35	-	-	-	-	-
18-Jul-25	6.36	-	-	-	-	-
19-Sep-25	6.38	-	-	-	-	-
19-Dec-25	6.40	-	-	-	-	-
20-Mar-26	6.43	-	-	-	-	-
19-Jun-26	6.45	-	-	-	-	-
18-Sep-26	6.48	-	-	-	-	-
18-Dec-26	6.50	-	-	-	-	-
19-Mar-27	6.53	-	-	-	-	-
18-Jun-27	6.56	-	-	-	-	-
17-Sep-27	6.59	-	-	-	-	-
17-Dec-27	6.62	-	-	-	-	-
16-Jun-28	6.69	-	-	-	-	-
15-Dec-28	6.76	-	-	-	-	-
15-Jun-29	6.84	-	-	-	-	-
21-Dec-29	6.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	6.33	-	-	-	-	-
20-Jun-25	6.35	-	-	-	-	-
18-Jul-25	6.36	-	-	-	-	-
19-Sep-25	6.38	-	-	-	-	-
19-Dec-25	6.40	-	-	-	-	-
20-Mar-26	6.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.33	-	-	-	-	-

	Previous Close	15.06		06/05/25
	TECNICAS REUNIDAS Close	15.30		06/05/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	15.31	-	-	-	-	-
20-Jun-25	15.34	-	-	-	-	-
18-Jul-25	15.28	-	-	-	-	-
19-Sep-25	15.33	-	-	-	-	-
19-Dec-25	15.40	-	-	-	-	-
20-Mar-26	15.38	-	-	-	-	-
19-Jun-26	15.44	-	-	-	-	-
18-Sep-26	15.38	-	-	-	-	-
18-Dec-26	15.44	-	-	-	-	-
19-Mar-27	15.33	-	-	-	-	-
18-Jun-27	15.40	-	-	-	-	-
17-Sep-27	15.28	-	-	-	-	-
17-Dec-27	15.35	-	-	-	-	-
16-Jun-28	15.32	-	-	-	-	-
15-Dec-28	15.29	-	-	-	-	-
15-Jun-29	15.27	-	-	-	-	-
21-Dec-29	15.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	15.31	-	-	-	-	-
20-Jun-25	15.34	-	-	-	-	-
18-Jul-25	15.28	-	-	-	-	-
19-Sep-25	15.33	-	-	-	-	-
19-Dec-25	15.40	-	-	-	-	-
20-Mar-26	15.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.30	-	-	-	-	-

	Previous Close	4.47		06/05/25
	TELEFONICA Close	4.54		06/05/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-May-25	4.54	-	-	-	-	-
16-May-25	4.55	-	-	-	-	15
23-May-25	4.55	-	-	-	-	-
30-May-25	4.55	-	-	-	-	-
20-Jun-25	4.41	-	-	-	-	1,566
18-Jul-25	4.41	-	-	-	-	-
19-Sep-25	4.43	-	-	-	-	-
19-Dec-25	4.30	-	-	-	-	30,000
20-Mar-26	4.31	-	-	-	-	-
19-Jun-26	4.19	-	-	-	-	-
18-Sep-26	4.21	-	-	-	-	-
18-Dec-26	4.09	-	-	-	-	-
19-Mar-27	4.11	-	-	-	-	-
18-Jun-27	4.00	-	-	-	-	-
17-Sep-27	4.02	-	-	-	-	-
17-Dec-27	3.92	-	-	-	-	-
16-Jun-28	3.83	-	-	-	-	-
15-Dec-28	3.75	-	-	-	-	-
15-Jun-29	3.67	-	-	-	-	-
21-Dec-29	3.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	4.55	-	-	-	-	-
20-Jun-25	4.41	-	-	-	-	-
18-Jul-25	4.41	-	-	-	-	-
19-Sep-25	4.43	-	-	-	-	-
19-Dec-25	4.30	-	-	-	-	-
20-Mar-26	4.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.54	-	-	-	-	-

	Previous Close	1.75		06/05/25
	UNICAJA Close	1.75		06/05/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1.75	-	-	-	-	-
20-Jun-25	1.76	-	-	-	-	-
18-Jul-25	1.76	-	-	-	-	-
19-Sep-25	1.77	-	-	-	-	-
19-Dec-25	1.72	-	-	-	-	-
20-Mar-26	1.72	-	-	-	-	-
19-Jun-26	1.66	-	-	-	-	-
18-Sep-26	1.66	-	-	-	-	-
18-Dec-26	1.61	-	-	-	-	-
19-Mar-27	1.62	-	-	-	-	-
18-Jun-27	1.55	-	-	-	-	-
17-Sep-27	1.56	-	-	-	-	-
17-Dec-27	1.50	-	-	-	-	-
16-Jun-28	1.44	-	-	-	-	-
15-Dec-28	1.46	-	-	-	-	-
15-Jun-29	1.34	-	-	-	-	-
21-Dec-29	1.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	1.75	-	-	-	-	-
20-Jun-25	1.76	-	-	-	-	-
18-Jul-25	1.76	-	-	-	-	-
19-Sep-25	1.77	-	-	-	-	-
19-Dec-25	1.72	-	-	-	-	-
20-Mar-26	1.72	-	-	-	-	-

	Previous Close	95.00		06/05/25
	VIDRALA Close	95.00		06/05/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	95.06	-	-	-	-	-
20-Jun-25	95.26	-	-	-	-	-
18-Jul-25	94.98	-	-	-	-	-
19-Sep-25	95.28	-	-	-	-	-
19-Dec-25	95.68	-	-	-	-	-
20-Mar-26	94.96	-	-	-	-	-
19-Jun-26	95.32	-	-	-	-	-
18-Sep-26	95.27	-	-	-	-	-
18-Dec-26	95.65	-	-	-	-	-
19-Mar-27	94.87	-	-	-	-	-
18-Jun-27	95.29	-	-	-	-	-
17-Sep-27	95.29	-	-	-	-	-
17-Dec-27	95.75	-	-	-	-	-
16-Jun-28	95.52	-	-	-	-	-
15-Dec-28	96.09	-	-	-	-	-
15-Jun-29	95.97	-	-	-	-	-
21-Dec-29	96.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	95.06	-	-	-	-	-
20-Jun-25	95.26	-	-	-	-	-
18-Jul-25	94.98	-	-	-	-	-
19-Sep-25	95.28	-	-	-	-	-
19-Dec-25	95.68	-	-	-	-	-
20-Mar-26	94.96	-	-	-	-	-

	Previous Close	64.60		06/05/25
	VISCOFAN Close	64.90		06/05/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	64.94	-	-	-	-	-
20-Jun-25	64.42	-	-	-	-	-
18-Jul-25	64.52	-	-	-	-	-
19-Sep-25	64.73	-	-	-	-	-
19-Dec-25	63.39	-	-	-	-	-
20-Mar-26	63.64	-	-	-	-	-
19-Jun-26	63.19	-	-	-	-	-
18-Sep-26	63.44	-	-	-	-	-
18-Dec-26	63.69	-	-	-	-	-
19-Mar-27	62.23	-	-	-	-	-
18-Jun-27	61.78	-	-	-	-	-
17-Sep-27	62.08	-	-	-	-	-
17-Dec-27	62.38	-	-	-	-	-
16-Jun-28	60.46	-	-	-	-	-
15-Dec-28	61.12	-	-	-	-	-
15-Jun-29	59.24	-	-	-	-	-
21-Dec-29	58.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	64.94	-	-	-	-	-
20-Jun-25	64.42	-	-	-	-	-
18-Jul-25	64.52	-	-	-	-	-
19-Sep-25	64.73	-	-	-	-	-
19-Dec-25	63.39	-	-	-	-	-
20-Mar-26	63.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		06/05/25
	BBVA DIV Close	0.410		06/05/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
18-Jul-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6360	-	-	-	-	100
17-Dec-27	0.5990	-	-	-	-	50
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

	Previous Close	-		06/05/25
	BBVA DIV25 Close	-		06/05/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
18-Jul-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6360	-	-	-	-	-
17-Dec-27	0.5990	-	-	-	-	-
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

	Previous Close	0.286		06/05/25
	CAIXABANK DIV Close	0.286		06/05/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.2864	-	-	-	-	-
20-Jun-25	0.2864	-	-	-	-	-
18-Jul-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	-		06/05/25
	CAIXABANK DIV25 Close	-		06/05/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.2864	-	-	-	-	-
20-Jun-25	0.2864	-	-	-	-	-
18-Jul-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		06/05/25
	GAS NATURAL DIV Close	0.600		06/05/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.6000	-	-	-	-	-
20-Jun-25	0.6000	-	-	-	-	-
18-Jul-25	0.6000	-	-	-	-	-
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	-		06/05/25
	GAS NATURAL DIV25 Close	-		06/05/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.6000	-	-	-	-	-
20-Jun-25	0.6000	-	-	-	-	-
18-Jul-25	0.6000	-	-	-	-	-
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		06/05/25
	IBERDROLA DIV Close	0.231		06/05/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
18-Jul-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	-		06/05/25
	IBERDROLA DIV25 Close	-		06/05/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.2310	-	-	-	-	-
20-Jun-25	0.2310	-	-	-	-	-
18-Jul-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		06/05/25
	INDITEX DIV Close	0.840		06/05/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.8400	-	-	-	-	-
20-Jun-25	0.8400	-	-	-	-	-
18-Jul-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	-		06/05/25
	INDITEX DIV25 Close	-		06/05/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.8400	-	-	-	-	-
20-Jun-25	0.8400	-	-	-	-	-
18-Jul-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		06/05/25
	REPSOL DIV Close	0.475		06/05/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9420	-	-	-	-	100
17-Dec-27	0.8600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		06/05/25
	REPSOL DIV25 Close	-		06/05/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9420	-	-	-	-	-
17-Dec-27	0.8600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		06/05/25
	SANTANDER DIV Close	0.110		06/05/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	17,075
18-Jul-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2530	-	-	-	-	50
17-Dec-27	0.2620	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		06/05/25
	SANTANDER DIV25 Close	-		06/05/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	4,067
18-Jul-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2530	-	-	-	-	-
17-Dec-27	0.2620	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		06/05/25
	TELEFONICA DIV Close	-		06/05/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
18-Jul-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	-		06/05/25
	TELEFONICA DIV25 Close	-		06/05/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-May-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
18-Jul-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	-		06/05/25
	MINI IBEX-35 Close	-		06/05/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w2 12,500	1,010.00	-	-	-	23.99	1.00	-	1
May-25 w2 12,750	760.00	-	-	-	22.41	1.00	-	2
May-25 w2 12,800	710.00	-	-	-	22.09	1.00	-	1
May-25 w2 13,000	512.00	-	-	-	20.82	0.98	-	7
May-25 w2 13,050	463.00	-	-	-	20.51	0.97	-	1
May-25 w2 13,200	321.00	-	-	-	19.56	0.90	-	2
May-25 w2 13,250	276.00	-	-	-	19.24	0.87	-	2
May-25 w2 13,300	233.00	-	-	-	18.92	0.82	-	6
May-25 w2 13,350	192.00	-	-	-	18.60	0.76	-	1
May-25 w2 13,400	155.00	140.00	140.00	140.00	18.29	0.69	1	14
May-25 w2 13,450	121.00	-	-	-	17.97	0.61	-	1
May-25 w2 13,475	106.00	-	-	-	17.81	0.57	-	1
May-25 w2 13,500	92.00	93.00	93.00	80.00	17.65	0.52	3	7
May-25 w2 13,525	79.00	-	-	-	17.55	0.48	-	1
May-25 w2 13,550	68.00	60.00	60.00	60.00	17.47	0.43	1	2
May-25 w2 13,575	57.00	-	-	-	17.40	0.38	-	1
May-25 w2 13,600	48.00	-	-	-	17.33	0.34	-	6
May-25 w2 13,700	21.00	22.00	26.00	20.00	17.04	0.19	7	13
May-25 w2 13,725	17.00	22.00	22.00	22.00	16.97	0.16	6	6
May-25 w2 13,800	8.00	13.00	13.00	13.00	16.75	0.08	10	12
May-25 10,400	3,113.00	-	-	-	35.27	1.00	-	2
May-25 10,700	2,814.00	-	-	-	33.42	1.00	-	1
May-25 10,800	2,714.00	-	-	-	32.80	1.00	-	4
May-25 11,100	2,414.00	-	-	-	30.95	1.00	-	1
May-25 11,400	2,114.00	-	-	-	29.10	1.00	-	1
May-25 11,600	1,914.00	-	-	-	27.87	1.00	-	3
May-25 11,700	1,814.00	-	-	-	27.25	1.00	-	1
May-25 11,900	1,615.00	-	-	-	26.02	1.00	-	2
May-25 12,000	1,515.00	-	-	-	25.40	1.00	-	18
May-25 12,100	1,415.00	-	-	-	24.79	1.00	-	2
May-25 12,150	1,365.00	-	-	-	24.48	1.00	-	1
May-25 12,200	1,315.00	-	-	-	24.17	0.99	-	10
May-25 12,300	1,216.00	-	-	-	23.55	0.99	-	10
May-25 12,400	1,117.00	-	-	-	22.94	0.99	-	3
May-25 12,500	1,018.00	-	-	-	22.32	0.98	-	13
May-25 12,550	969.00	-	-	-	22.01	0.98	-	1
May-25 12,600	919.00	-	-	-	21.70	0.97	-	5
May-25 12,700	822.00	-	-	-	21.09	0.96	-	12
May-25 12,750	773.00	-	-	-	20.78	0.95	-	4
May-25 12,800	725.00	-	-	-	20.47	0.95	-	9
May-25 12,850	678.00	-	-	-	20.16	0.94	-	4
May-25 12,900	631.00	-	-	-	19.85	0.92	-	8
May-25 12,950	584.00	-	-	-	19.55	0.91	-	2
May-25 13,000	538.00	552.00	558.00	552.00	19.24	0.89	2	28
May-25 13,100	449.00	-	-	-	18.62	0.85	-	16
May-25 13,150	406.00	-	-	-	18.31	0.82	-	4
May-25 13,200	364.00	-	-	-	18.00	0.79	-	15
May-25 13,250	324.00	-	-	-	17.70	0.75	-	10
May-25 13,300	286.00	275.00	275.00	275.00	17.39	0.71	1	19
May-25 13,350	249.00	-	-	-	17.08	0.67	-	14
May-25 13,400	215.00	-	-	-	16.77	0.63	-	24
May-25 13,450	182.00	180.00	180.00	180.00	16.46	0.58	1	4
May-25 13,500	153.00	140.00	165.00	130.00	16.15	0.52	12	157
May-25 13,550	127.00	135.00	135.00	125.00	15.96	0.47	2	8
May-25 13,600	104.00	93.00	100.00	60.00	15.83	0.41	10	75
May-25 13,650	84.00	57.00	65.00	57.00	15.69	0.36	2	3
May-25 13,700	67.00	-	-	-	15.55	0.30	-	40
May-25 13,750	53.00	-	-	-	15.41	0.26	-	24
May-25 13,800	40.00	26.00	26.00	26.00	15.27	0.21	1	72
May-25 13,850	30.00	-	-	-	15.14	0.17	-	4
May-25 13,900	22.00	24.00	24.00	24.00	15.00	0.13	4	5
May-25 13,950	16.00	-	-	-	14.86	0.10	-	2
May-25 14,000	11.00	-	-	-	14.72	0.08	-	13
May-25 14,100	5.00	-	-	-	14.44	0.04	-	1
May-25 14,300	1.00	-	-	-	13.89	0.01	-	1
May-25 w4 12,550	977.00	-	-	-	20.21	0.96	-	2
May-25 w4 12,700	833.00	-	-	-	19.30	0.93	-	2
May-25 w4 12,750	785.00	-	-	-	18.99	0.92	-	1
May-25 w4 12,800	738.00	-	-	-	18.69	0.91	-	3
May-25 w4 13,500	178.00	-	-	-	14.44	0.52	-	1
May-25 w4 13,650	106.00	90.00	90.00	90.00	13.98	0.38	2	2
May-25 w4 13,800	57.00	-	-	-	13.58	0.25	-	2
May-25 w4 13,850	45.00	-	-	-	13.44	0.21	-	1
May-25 w4 13,900	35.00	23.00	23.00	23.00	13.31	0.17	1	1
May-25 w4 14,000	20.00	-	-	-	13.04	0.11	-	1
Jun-25 7,400	6,105.00	-	-	-	45.76	1.00	-	13
Jun-25 7,600	5,906.00	-	-	-	44.73	1.00	-	2
Jun-25 7,700	5,806.00	-	-	-	44.22	1.00	-	25
Jun-25 7,800	5,706.00	-	-	-	43.71	1.00	-	11
Jun-25 7,900	5,607.00	-	-	-	43.20	1.00	-	1
Jun-25 8,000	5,507.00	-	-	-	42.68	1.00	-	3
Jun-25 9,000	4,510.00	-	-	-	37.56	1.00	-	3
Jun-25 9,400	4,111.00	-	-	-	35.51	1.00	-	1
Jun-25 10,200	3,315.00	-	-	-	31.40	0.99	-	1
Jun-25 10,600	2,918.00	-	-	-	29.35	0.99	-	1
Jun-25 11,000	2,522.00	-	-	-	27.30	0.98	-	12
Jun-25 11,100	2,423.00	-	-	-	26.79	0.98	-	1
Jun-25 11,200	2,325.00	-	-	-	26.28	0.98	-	11
Jun-25 11,300	2,226.00	-	-	-	25.76	0.98	-	3
Jun-25 11,400	2,128.00	-	-	-	25.25	0.97	-	6
Jun-25 11,500	2,030.00	-	-	-	24.74	0.97	-	39
Jun-25 11,700	1,835.00	-	-	-	23.71	0.96	-	6
Jun-25 11,800	1,738.00	-	-	-	23.20	0.95	-	5
Jun-25 11,900	1,642.00	-	-	-	22.69	0.95	-	3
Jun-25 12,000	1,545.00	-	-	-	22.17	0.94	-	17
Jun-25 12,100	1,450.00	-	-	-	21.66	0.93	-	5
Jun-25 12,200	1,355.00	-	-	-	21.15	0.92	-	5
Jun-25 12,300	1,262.00	-	-	-	20.64	0.91	-	9
Jun-25 12,350	1,215.00	-	-	-	20.38	0.90	-	2
Jun-25 12,400	1,169.00	-	-	-	20.12	0.89	-	13
Jun-25 12,500	1,077.00	-	-	-	19.61	0.88	-	16
Jun-25 12,600	987.00	-	-	-	19.10	0.86	-	10
Jun-25 12,650	942.00	-	-	-	18.84	0.85	-	1
Jun-25 12,700	898.00	-	-	-	18.58	0.84	-	74
Jun-25 12,750	854.00	-	-	-	18.33	0.82	-	100
Jun-25 12,800	811.00	-	-	-	18.07	0.81	-	15
Jun-25 12,850	768.00	-	-	-	17.82	0.80	-	3
Jun-25 12,900	726.00	-	-	-	17.56	0.78	-	13
Jun-25 13,000	644.00	-	-	-	17.05	0.75	-	53
Jun-25 13,050	604.00	580.00	580.00	580.00	16.79	0.73	1	3
Jun-25 13,100	564.00	565.00	565.00	541.00	16.53	0.71	8	4
Jun-25 13,200	488.00	498.00	498.00	496.00	16.02	0.67	2	8
Jun-25 13,250	452.00	441.00	441.00	441.00	15.76	0.65	1	10
Jun-25 13,300	416.00	-	-	-	15.51	0.63	-	74
Jun-25 13,350	382.00	-	-	-	15.25	0.60	-	5
Jun-25 13,400	349.00	-	-	-	15.00	0.58	-	61
Jun-25 13,500	286.00	320.00	320.00	290.00	14.48	0.52	5	39
Jun-25 13,550	258.00	239.00	239.00	239.00	14.29	0.49	2	3
Jun-25 13,600	233.00	225.00	225.00	190.00	14.15	0.46	4	60
Jun-25 13,650	209.00	-	-	-	14.02	0.43	-	102
Jun-25 13,700	186.00	-	-	-	13.88	0.40	-	15
Jun-25 13,750	165.00	-	-	-	13.74	0.37	-	1
Jun-25 13,800	146.00	106.00	106.00	106.00	13.60	0.34	1	19
Jun-25 13,850	128.00	-	-	-	13.46	0.31	-	4
Jun-25 13,900	111.00	-	-	-	13.33	0.29	-	7
Jun-25 14,000	83.00	-	-	-	13.05	0.23	-	37
Jun-25 14,050	70.00	-	-	-	12.91	0.21	-	3
Jun-25 14,100	59.00	-	-	-	12.77	0.18	-	2
Jun-25 14,200	41.00	-	-	-	12.50	0.14	-	1
Jun-25 14,300	28.00	-	-	-	12.22	0.10	-	5
Jun-25 14,500	11.00	-	-	-	11.67	0.05	-	5
Jul-25 13,000	651.00	650.00	650.00	650.00	17.12	0.67	2	3
Jul-25 13,200	508.00	-	-	-	16.20	0.60	-	1
Jul-25 13,300	442.00	417.00	417.00	417.00	15.74	0.56	1	2
Jul-25 13,500	324.00	360.00	360.00	320.00	14.94	0.48	3	5
Jul-25 13,650	250.00	224.00	224.00	224.00	14.50	0.41	1	1
Jul-25 13,700	228.00	-	-	-	14.35	0.39	-	1
Jul-25 13,750	207.00	208.00	208.00	208.00	14.21	0.36	1	3
Jul-25 13,800	187.00	-	-	-	14.06	0.34	-	1
Jul-25 13,850	169.00	-	-	-	13.91	0.32	-	1
Jul-25 14,000	120.00	115.00	115.00	110.00	13.48	0.25	25	28
Jul-25 14,050	106.00	92.00	92.00	92.00	13.33	0.23	1	3
Jul-25 14,150	82.00	-	-	-	13.04	0.19	-	1
Jul-25 14,200	71.00	65.00	65.00	65.00	12.89	0.17	1	1
Jul-25 14,600	17.00	30.00	30.00	30.00	11.72	0.06	1	1
Sep-25 7,000	6,410.00	-	-	-	40.23	0.99	-	1
Sep-25 8,000	5,422.00	-	-	-	36.34	0.99	-	7
Sep-25 9,000	4,439.00	-	-	-	32.45	0.98	-	1
Sep-25 9,300	4,146.00	-	-	-	31.28	0.97	-	1
Sep-25 9,400	4,049.00	-	-	-	30.89	0.97	-	2
Sep-25 9,600	3,854.00	-	-	-	30.11	0.97	-	1
Sep-25 10,000	3,467.00	-	-	-	28.56	0.96	-	1
Sep-25 10,400	3,083.00	-	-	-	27.00	0.94	-	1
Sep-25 10,500	2,987.00	-	-	-	26.61	0.94	-	1
Sep-25 10,800	2,703.00	-	-	-	25.45	0.92	-	1
Sep-25 11,000	2,515.00	-	-	-	24.67	0.91	-	4
Sep-25 11,300	2,236.00	-	-	-	23.50	0.89	-	32
Sep-25 11,400	2,144.00	-	-	-	23.11	0.89	-	2
Sep-25 11,500	2,053.00	-	-	-	22.72	0.88	-	4
Sep-25 11,600	1,962.00	-	-	-	22.34	0.87	-	2
Sep-25 11,700	1,872.00	-	-	-	21.95	0.86	-	1
Sep-25 11,800	1,783.00	-	-	-	21.56	0.85	-	3
Sep-25 11,900	1,695.00	-	-	-	21.17	0.84	-	2
Sep-25 12,000	1,607.00	-	-	-	20.78	0.83	-	28
Sep-25 12,200	1,435.00	-	-	-	20.00	0.80	-	3
Sep-25 12,300	1,350.00	-	-	-	19.61	0.78	-	1
Sep-25 12,400	1,267.00	-	-	-	19.22	0.77	-	1
Sep-25 12,500	1,185.00	-	-	-	18.83	0.75	-	5
Sep-25 12,600	1,104.00	-	-	-	18.45	0.73	-	5
Sep-25 12,700	1,025.00	-	-	-	18.06	0.71	-	1
Sep-25 12,800	948.00	-	-	-	17.67	0.69	-	7
Sep-25 12,900	872.00	-	-	-	17.28	0.67	-	2
Sep-25 13,000	799.00	-	-	-	16.89	0.64	-	19
Sep-25 13,100	727.00	-	-	-	16.50	0.62	-	1
Sep-25 13,200	659.00	-	-	-	16.11	0.59	-	2
Sep-25 13,300	592.00	-	-	-	15.72	0.56	-	2
Sep-25 13,400	529.00	-	-	-	15.33	0.53	-	22
Sep-25 13,500	471.00	500.00	500.00	450.00	15.03	0.50	4	7
Sep-25 13,600	419.00	-	-	-	14.83	0.47	-	11
Sep-25 13,700	371.00	-	-	-	14.62	0.43	-	7
Sep-25 13,800	326.00	-	-	-	14.42	0.40	-	24
Sep-25 13,900	285.00	-	-	-	14.22	0.37	-	2
Sep-25 14,000	246.00	280.00	280.00	280.00	14.01	0.34	1	17
Sep-25 14,100	211.00	-	-	-	13.81	0.30	-	2
Sep-25 14,200	180.00	-	-	-	13.61	0.27	-	25
Sep-25 14,300	151.00	-	-	-	13.40	0.24	-	1
Sep-25 14,400	126.00	-	-	-	13.20	0.21	-	1
Sep-25 14,500	104.00	-	-	-	13.00	0.18	-	1
Dec-25 6,600	6,707.00	-	-	-	37.61	0.98	-	3
Dec-25 7,300	6,022.00	-	-	-	35.35	0.98	-	39
Dec-25 7,400	5,925.00	-	-	-	35.02	0.98	-	35
Dec-25 7,500	5,827.00	-	-	-	34.70	0.98	-	36
Dec-25 7,600	5,730.00	-	-	-	34.38	0.97	-	31
Dec-25 8,400	4,954.00	-	-	-	31.78	0.96	-	1
Dec-25 8,600	4,761.00	-	-	-	31.14	0.96	-	5,000
Dec-25 9,000	4,377.00	-	-	-	29.84	0.95	-	400
Dec-25 9,400	3,996.00	-	-	-	28.55	0.94	-	1
Dec-25 9,500	3,901.00	-	-	-	28.22	0.94	-	20
Dec-25 9,600	3,807.00	-	-	-	27.90	0.94	-	20
Dec-25 9,800	3,619.00	-	-	-	27.25	0.93	-	1
Dec-25 10,000	3,431.00	-	-	-	26.60	0.92	-	1
Dec-25 10,100	3,338.00	-	-	-	26.28	0.92	-	1
Dec-25 10,200	3,245.00	-	-	-	25.95	0.91	-	2
Dec-25 10,400	3,061.00	-	-	-	25.31	0.90	-	1
Dec-25 10,600	2,878.00	-	-	-	24.66	0.89	-	18,000
Dec-25 10,800	2,696.00	-	-	-	24.01	0.88	-	32
Dec-25 11,000	2,517.00	-	-	-	23.36	0.86	-	10,003
Dec-25 11,100	2,428.00	-	-	-	23.04	0.86	-	1,500
Dec-25 11,200	2,339.00	-	-	-	22.71	0.85	-	1,000
Dec-25 11,300	2,251.00	-	-	-	22.39	0.84	-	6,001
Dec-25 11,400	2,164.00	-	-	-	22.07	0.83	-	15,002
Dec-25 11,500	2,078.00	-	-	-	21.74	0.82	-	1,506
Dec-25 11,600	1,992.00	-	-	-	21.42	0.81	-	11,001
Dec-25 11,700	1,907.00	-	-	-	21.10	0.80	-	5
Dec-25 11,800	1,823.00	-	-	-	20.77	0.79	-	3,001
Dec-25 11,900	1,740.00	-	-	-	20.45	0.78	-	5,022
Dec-25 12,000	1,657.00	1,690.00	1,690.00	1,690.00	20.12	0.77	1	23
Dec-25 12,200	1,495.00	-	-	-	19.48	0.74	-	2
Dec-25 12,300	1,416.00	-	-	-	19.15	0.73	-	9
Dec-25 12,400	1,338.00	-	-	-	18.83	0.71	-	15
Dec-25 12,500	1,261.00	-	-	-	18.50	0.70	-	2
Dec-25 12,600	1,186.00	-	-	-	18.18	0.68	-	1
Dec-25 12,800	1,039.00	-	-	-	17.53	0.64	-	4
Dec-25 12,900	968.00	-	-	-	17.21	0.62	-	9
Dec-25 13,000	899.00	-	-	-	16.88	0.60	-	25
Dec-25 13,100	832.00	-	-	-	16.56	0.58	-	4
Dec-25 13,200	767.00	-	-	-	16.24	0.56	-	3
Dec-25 13,300	703.00	-	-	-	15.91	0.54	-	21
Dec-25 13,400	644.00	-	-	-	15.62	0.51	-	8
Dec-25 13,500	590.00	610.00	610.00	610.00	15.43	0.49	1	11
Dec-25 13,600	539.00	-	-	-	15.23	0.46	-	9
Dec-25 13,700	491.00	-	-	-	15.04	0.44	-	21
Dec-25 13,800	445.00	-	-	-	14.85	0.41	-	1
Dec-25 13,900	401.00	-	-	-	14.66	0.39	-	1
Dec-25 14,000	360.00	-	-	-	14.47	0.36	-	9
Dec-25 14,100	321.00	-	-	-	14.27	0.34	-	4
Dec-25 14,200	286.00	-	-	-	14.08	0.31	-	20
Dec-25 14,400	222.00	-	-	-	13.70	0.26	-	1
Dec-25 14,500	193.00	-	-	-	13.51	0.24	-	2
Dec-25 14,600	168.00	-	-	-	13.32	0.22	-	20
Dec-25 14,700	144.00	-	-	-	13.12	0.19	-	2
Dec-25 14,800	123.00	-	-	-	12.93	0.17	-	20
Dec-25 14,900	104.00	-	-	-	12.74	0.15	-	1
Dec-25 15,000	87.00	-	-	-	12.55	0.13	-	1
Mar-26 9,000	4,383.00	-	-	-	28.34	0.93	-	5
Mar-26 10,100	3,370.00	-	-	-	25.18	0.89	-	1
Mar-26 10,500	3,011.00	-	-	-	24.04	0.87	-	1
Mar-26 12,400	1,437.00	-	-	-	18.59	0.69	-	1
Mar-26 12,800	1,148.00	-	-	-	17.44	0.63	-	1
Mar-26 12,900	1,078.00	1,050.00	1,050.00	1,050.00	17.15	0.61	1	1
Mar-26 13,000	1,011.00	-	-	-	16.86	0.59	-	21
Mar-26 13,600	655.00	-	-	-	15.39	0.47	-	2
Mar-26 13,700	605.00	-	-	-	15.21	0.45	-	1
Mar-26 14,300	351.00	-	-	-	14.12	0.32	-	1
Mar-26 14,500	284.00	-	-	-	13.75	0.28	-	1
Mar-26 14,800	199.00	155.00	155.00	155.00	13.21	0.22	1	1
Jun-26 11,400	2,175.00	-	-	-	21.03	0.76	-	32
Jun-26 14,900	193.00	-	-	-	12.90	0.20	-	2
Sep-26 12,200	1,587.00	-	-	-	18.70	0.66	-	32
Dec-26 8,300	4,778.00	-	-	-	27.85	0.90	-	655
Dec-26 8,600	4,511.00	-	-	-	27.15	0.89	-	1,250
Dec-26 10,500	2,897.00	-	-	-	22.73	0.79	-	30
Dec-26 12,200	1,617.00	-	-	-	18.77	0.64	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w2 12,000	-	-	-	-	26.16	-	-	2
May-25 w2 12,250	-	-	-	-	24.58	-	-	2
May-25 w2 12,400	-	-	-	-	23.63	-	-	16
May-25 w2 12,550	-	-	-	-	22.68	-	-	1
May-25 w2 12,600	-	-	-	-	22.36	-	-	1
May-25 w2 12,750	-	-	-	-	21.41	-	-	1
May-25 w2 12,800	-	-	-	-	21.09	-	-	1
May-25 w2 12,850	-	-	-	-	20.78	-	-	1
May-25 w2 12,900	1.00	-	-	-	20.46	-0.01	-	3
May-25 w2 12,950	1.00	-	-	-	20.14	-0.01	-	2
May-25 w2 13,000	1.00	-	-	-	19.82	-0.02	-	7
May-25 w2 13,050	2.00	-	-	-	19.51	-0.03	-	2
May-25 w2 13,075	3.00	-	-	-	19.35	-0.03	-	1
May-25 w2 13,100	4.00	10.00	10.00	10.00	19.19	-0.04	2	6
May-25 w2 13,150	6.00	15.00	15.00	15.00	18.87	-0.06	1	3
May-25 w2 13,200	9.00	16.00	16.00	16.00	18.56	-0.08	1	5
May-25 w2 13,225	11.00	-	-	-	18.40	-0.10	-	1
May-25 w2 13,250	13.00	-	-	-	18.24	-0.12	-	3
May-25 w2 13,275	16.00	-	-	-	18.08	-0.14	-	1
May-25 w2 13,300	20.00	-	-	-	17.92	-0.17	-	12
May-25 w2 13,325	24.00	-	-	-	17.76	-0.20	-	2
May-25 w2 13,350	29.00	34.00	34.00	34.00	17.60	-0.23	1	6
May-25 w2 13,375	34.00	-	-	-	17.45	-0.26	-	4
May-25 w2 13,400	41.00	-	-	-	17.29	-0.30	-	6
May-25 w2 13,425	48.00	72.00	72.00	72.00	17.13	-0.34	1	1
May-25 w2 13,450	57.00	-	-	-	16.97	-0.38	-	2
May-25 w2 13,475	66.00	47.00	47.00	47.00	16.81	-0.43	1	4
May-25 w2 13,500	77.00	-	-	-	16.65	-0.48	-	1
May-25 w2 13,525	89.00	-	-	-	16.55	-0.53	-	1
May-25 w2 13,550	103.00	-	-	-	16.47	-0.57	-	1
May-25 10,000	-	-	-	-	37.23	-	-	1
May-25 10,600	-	-	-	-	33.54	-	-	1
May-25 10,800	-	-	-	-	32.30	-	-	53
May-25 11,000	-	-	-	-	31.07	-	-	3
May-25 11,100	-	-	-	-	30.45	-	-	5
May-25 11,200	-	-	-	-	29.84	-	-	22
May-25 11,300	-	-	-	-	29.22	-	-	51
May-25 11,500	-	-	-	-	27.99	-	-	5
May-25 11,550	-	-	-	-	27.68	-	-	6
May-25 11,600	-	-	-	-	27.37	-	-	39
May-25 11,650	-	-	-	-	27.06	-	-	7
May-25 11,700	-	-	-	-	26.75	-	-	8
May-25 11,750	-	-	-	-	26.44	-	-	1
May-25 11,800	-	-	-	-	26.14	-	-	9
May-25 11,850	-	-	-	-	25.83	-	-	2
May-25 11,900	-	-	-	-	25.52	-	-	12
May-25 11,950	-	-	-	-	25.21	-	-	5
May-25 12,000	-	-	-	-	24.90	-	-	18
May-25 12,100	-	-	-	-	24.29	-	-	7
May-25 12,150	1.00	-	-	-	23.98	-	-	1
May-25 12,200	1.00	-	-	-	23.67	-	-	20
May-25 12,250	1.00	-	-	-	23.36	-0.01	-	4
May-25 12,300	1.00	-	-	-	23.05	-0.01	-	15
May-25 12,350	1.00	-	-	-	22.75	-0.01	-	2
May-25 12,400	2.00	-	-	-	22.44	-0.01	-	35
May-25 12,450	2.00	-	-	-	22.13	-0.01	-	74
May-25 12,500	3.00	-	-	-	21.82	-0.02	-	18
May-25 12,550	3.00	-	-	-	21.51	-0.02	-	1
May-25 12,600	4.00	-	-	-	21.20	-0.02	-	14
May-25 12,650	5.00	-	-	-	20.90	-0.03	-	9
May-25 12,700	6.00	11.00	11.00	11.00	20.59	-0.03	1	12
May-25 12,750	8.00	-	-	-	20.28	-0.04	-	7
May-25 12,800	9.00	15.00	15.00	15.00	19.97	-0.05	3	19
May-25 12,850	12.00	-	-	-	19.66	-0.06	-	2
May-25 12,900	14.00	20.00	20.00	20.00	19.35	-0.07	2	21
May-25 12,950	17.00	20.00	20.00	20.00	19.05	-0.09	1	10
May-25 13,000	21.00	27.00	27.00	24.00	18.74	-0.10	15	47
May-25 13,050	26.00	38.00	38.00	38.00	18.43	-0.12	1	2
May-25 13,100	31.00	35.00	42.00	32.00	18.12	-0.15	4	23
May-25 13,150	38.00	-	-	-	17.81	-0.17	-	5
May-25 13,200	46.00	-	-	-	17.50	-0.20	-	14
May-25 13,250	56.00	-	-	-	17.20	-0.24	-	3
May-25 13,300	67.00	69.00	79.00	65.00	16.89	-0.28	8	39
May-25 13,350	80.00	76.00	101.00	76.00	16.58	-0.32	7	14
May-25 13,400	95.00	89.00	130.00	87.00	16.27	-0.37	11	18
May-25 13,450	113.00	99.00	126.00	99.00	15.96	-0.42	9	7
May-25 13,500	133.00	117.00	170.00	100.00	15.65	-0.48	16	10
May-25 13,550	157.00	144.00	144.00	136.00	15.46	-0.53	5	4
May-25 13,600	185.00	200.00	200.00	200.00	15.33	-0.59	1	1
May-25 13,750	284.00	-	-	-	14.91	-0.75	-	1
May-25 13,800	322.00	-	-	-	14.77	-0.80	-	28
May-25 13,850	362.00	360.00	360.00	360.00	14.64	-0.84	5	-
May-25 w4 12,450	8.00	-	-	-	20.81	-0.03	-	2
May-25 w4 12,600	12.00	-	-	-	19.90	-0.05	-	1
May-25 w4 12,650	14.00	-	-	-	19.60	-0.06	-	1
May-25 w4 12,900	30.00	-	-	-	18.08	-0.11	-	1
May-25 w4 13,150	61.00	-	-	-	16.57	-0.22	-	2
May-25 w4 13,200	71.00	-	-	-	16.26	-0.25	-	3
May-25 w4 13,250	81.00	-	-	-	15.96	-0.28	-	1
May-25 w4 13,300	94.00	104.00	104.00	104.00	15.66	-0.31	1	1
May-25 w4 13,500	161.00	-	-	-	14.44	-0.48	-	1
May-25 w5 13,350	131.00	135.00	135.00	135.00	14.86	-0.36	1	1
May-25 w5 13,450	165.00	170.00	170.00	170.00	14.26	-0.44	10	10
Jun-25 6,600	-	-	-	-	50.28	-	-	1
Jun-25 7,000	-	-	-	-	48.23	-	-	501
Jun-25 7,700	-	-	-	-	44.64	-	-	3
Jun-25 8,000	-	-	-	-	43.10	-	-	2
Jun-25 8,100	-	-	-	-	42.59	-	-	3
Jun-25 8,400	-	-	-	-	41.05	-	-	1
Jun-25 8,500	-	-	-	-	40.54	-	-	1
Jun-25 9,000	1.00	-	-	-	37.98	-	-	6
Jun-25 9,100	1.00	-	-	-	37.46	-	-	32
Jun-25 9,200	1.00	-	-	-	36.95	-	-	17
Jun-25 9,300	1.00	-	-	-	36.44	-	-	9
Jun-25 9,400	1.00	-	-	-	35.93	-	-	15
Jun-25 9,500	1.00	-	-	-	35.41	-	-	6
Jun-25 9,600	1.00	-	-	-	34.90	-	-	7
Jun-25 9,700	1.00	-	-	-	34.39	-	-	3
Jun-25 9,800	2.00	-	-	-	33.87	-	-	8
Jun-25 9,900	2.00	-	-	-	33.36	-	-	25
Jun-25 10,000	2.00	-	-	-	32.85	-	-	525
Jun-25 10,100	2.00	-	-	-	32.34	-	-	25
Jun-25 10,200	3.00	-	-	-	31.82	-0.01	-	17
Jun-25 10,300	3.00	-	-	-	31.31	-0.01	-	16
Jun-25 10,400	3.00	-	-	-	30.80	-0.01	-	19
Jun-25 10,500	4.00	-	-	-	30.29	-0.01	-	17
Jun-25 10,600	4.00	-	-	-	29.77	-0.01	-	22
Jun-25 10,700	5.00	-	-	-	29.26	-0.01	-	11
Jun-25 10,800	6.00	-	-	-	28.75	-0.01	-	12
Jun-25 10,900	7.00	-	-	-	28.23	-0.01	-	20
Jun-25 11,000	8.00	-	-	-	27.72	-0.02	-	50
Jun-25 11,100	9.00	-	-	-	27.21	-0.02	-	7
Jun-25 11,200	10.00	-	-	-	26.70	-0.02	-	14
Jun-25 11,300	11.00	-	-	-	26.18	-0.02	-	12
Jun-25 11,400	13.00	-	-	-	25.67	-0.03	-	5
Jun-25 11,500	15.00	-	-	-	25.16	-0.03	-	71
Jun-25 11,600	17.00	-	-	-	24.64	-0.04	-	7
Jun-25 11,650	18.00	-	-	-	24.39	-0.04	-	3
Jun-25 11,700	20.00	-	-	-	24.13	-0.04	-	254
Jun-25 11,750	21.00	-	-	-	23.88	-0.04	-	70
Jun-25 11,800	23.00	-	-	-	23.62	-0.05	-	2,004
Jun-25 11,900	26.00	-	-	-	23.11	-0.05	-	251
Jun-25 12,000	30.00	-	-	-	22.59	-0.06	-	20,024
Jun-25 12,050	32.00	-	-	-	22.34	-0.07	-	1
Jun-25 12,100	35.00	-	-	-	22.08	-0.07	-	102
Jun-25 12,150	37.00	-	-	-	21.82	-0.08	-	2
Jun-25 12,200	40.00	-	-	-	21.57	-0.08	-	64
Jun-25 12,300	46.00	-	-	-	21.06	-0.09	-	4
Jun-25 12,350	50.00	-	-	-	20.80	-0.10	-	1
Jun-25 12,400	53.00	-	-	-	20.54	-0.11	-	9
Jun-25 12,500	62.00	-	-	-	20.03	-0.13	-	29
Jun-25 12,550	66.00	-	-	-	19.77	-0.13	-	2
Jun-25 12,600	72.00	-	-	-	19.52	-0.14	-	9
Jun-25 12,650	77.00	-	-	-	19.26	-0.16	-	4
Jun-25 12,700	83.00	83.00	83.00	83.00	19.00	-0.17	1	5
Jun-25 12,750	89.00	96.00	96.00	96.00	18.75	-0.18	2	3
Jun-25 12,800	96.00	98.00	98.00	98.00	18.49	-0.19	1	16
Jun-25 12,850	104.00	94.00	106.00	94.00	18.24	-0.20	4	9
Jun-25 12,900	112.00	-	-	-	17.98	-0.22	-	202
Jun-25 12,950	120.00	-	-	-	17.72	-0.23	-	6
Jun-25 13,000	130.00	-	-	-	17.47	-0.25	-	28
Jun-25 13,050	140.00	-	-	-	17.21	-0.27	-	1
Jun-25 13,100	150.00	150.00	150.00	150.00	16.95	-0.29	1	7
Jun-25 13,150	162.00	150.00	150.00	150.00	16.70	-0.31	5	1
Jun-25 13,200	175.00	180.00	180.00	180.00	16.44	-0.33	1	2
Jun-25 13,250	188.00	178.00	178.00	178.00	16.18	-0.35	1	1
Jun-25 13,300	203.00	192.00	193.00	192.00	15.93	-0.37	2	28
Jun-25 13,350	218.00	210.00	210.00	210.00	15.67	-0.40	5	10
Jun-25 13,400	235.00	225.00	226.00	225.00	15.42	-0.42	3	3
Jun-25 13,450	253.00	-	-	-	15.16	-0.45	-	1
Jun-25 13,500	272.00	287.00	287.00	240.00	14.90	-0.48	51	56
Jun-25 13,600	319.00	325.00	325.00	315.00	14.57	-0.53	3	5
Jun-25 13,700	372.00	356.00	407.00	356.00	14.30	-0.59	5	8
Jun-25 13,750	400.00	-	-	-	14.16	-0.62	-	2
Jun-25 13,800	430.00	-	-	-	14.02	-0.65	-	2
Jun-25 13,950	530.00	-	-	-	13.61	-0.73	-	1
Jun-25 14,050	603.00	-	-	-	13.33	-0.78	-	1
Jun-25 14,200	722.00	-	-	-	12.92	-0.85	-	1
Jul-25 11,700	48.00	-	-	-	22.20	-0.08	-	1
Jul-25 12,000	67.00	-	-	-	20.81	-0.11	-	4
Jul-25 12,700	147.00	130.00	130.00	130.00	17.58	-0.23	1	-
Jul-25 12,800	165.00	168.00	168.00	168.00	17.12	-0.25	1	2
Jul-25 12,900	185.00	-	-	-	16.65	-0.28	-	6
Jul-25 13,000	208.00	215.00	215.00	215.00	16.19	-0.32	2	5
Jul-25 13,050	220.00	233.00	233.00	233.00	15.96	-0.33	1	1
Jul-25 13,150	247.00	-	-	-	15.50	-0.37	-	2
Jul-25 13,500	376.00	390.00	390.00	350.00	14.01	-0.52	4	4
Sep-25 6,400	1.00	-	-	-	41.48	-	-	1
Sep-25 6,600	1.00	-	-	-	40.70	-	-	2
Sep-25 6,900	2.00	-	-	-	39.54	-	-	1
Sep-25 8,000	6.00	-	-	-	35.26	-0.01	-	1
Sep-25 8,400	9.00	-	-	-	33.70	-0.01	-	1
Sep-25 8,500	9.00	-	-	-	33.31	-0.01	-	10
Sep-25 8,600	10.00	-	-	-	32.92	-0.01	-	2
Sep-25 8,700	11.00	-	-	-	32.53	-0.01	-	7
Sep-25 8,800	12.00	-	-	-	32.15	-0.01	-	7
Sep-25 8,900	13.00	-	-	-	31.76	-0.01	-	12
Sep-25 9,000	14.00	-	-	-	31.37	-0.01	-	13
Sep-25 9,100	15.00	-	-	-	30.98	-0.02	-	5
Sep-25 9,200	16.00	-	-	-	30.59	-0.02	-	5
Sep-25 9,300	18.00	-	-	-	30.20	-0.02	-	2
Sep-25 9,400	19.00	-	-	-	29.81	-0.02	-	3
Sep-25 9,500	21.00	-	-	-	29.42	-0.02	-	5
Sep-25 9,700	24.00	-	-	-	28.65	-0.03	-	5
Sep-25 9,800	26.00	-	-	-	28.26	-0.03	-	5
Sep-25 9,900	29.00	-	-	-	27.87	-0.03	-	27
Sep-25 10,000	31.00	-	-	-	27.48	-0.03	-	7
Sep-25 10,100	33.00	-	-	-	27.09	-0.04	-	7
Sep-25 10,200	36.00	-	-	-	26.70	-0.04	-	6
Sep-25 10,300	39.00	-	-	-	26.31	-0.04	-	11
Sep-25 10,400	42.00	-	-	-	25.92	-0.04	-	18
Sep-25 10,500	45.00	-	-	-	25.53	-0.05	-	7
Sep-25 10,600	48.00	-	-	-	25.14	-0.05	-	11
Sep-25 10,700	52.00	-	-	-	24.76	-0.06	-	16
Sep-25 10,800	56.00	-	-	-	24.37	-0.06	-	5
Sep-25 10,900	61.00	-	-	-	23.98	-0.07	-	10
Sep-25 11,000	66.00	67.00	67.00	67.00	23.59	-0.07	4	101
Sep-25 11,100	71.00	-	-	-	23.20	-0.08	-	100
Sep-25 11,200	76.00	88.00	88.00	88.00	22.81	-0.08	1	10
Sep-25 11,300	82.00	-	-	-	22.42	-0.09	-	3
Sep-25 11,500	96.00	96.00	96.00	96.00	21.64	-0.11	2	2
Sep-25 11,600	104.00	-	-	-	21.26	-0.11	-	2
Sep-25 11,700	112.00	-	-	-	20.87	-0.12	-	4
Sep-25 11,800	121.00	111.00	111.00	111.00	20.48	-0.13	1	-
Sep-25 11,900	130.00	-	-	-	20.09	-0.14	-	2
Sep-25 12,000	141.00	-	-	-	19.70	-0.16	-	62
Sep-25 12,100	152.00	158.00	158.00	158.00	19.31	-0.17	1	2
Sep-25 12,200	165.00	170.00	170.00	170.00	18.92	-0.18	1	2
Sep-25 12,300	178.00	-	-	-	18.53	-0.20	-	2
Sep-25 12,400	193.00	-	-	-	18.14	-0.21	-	5
Sep-25 12,500	209.00	-	-	-	17.75	-0.23	-	2
Sep-25 12,600	227.00	-	-	-	17.37	-0.25	-	3
Sep-25 12,700	246.00	-	-	-	16.98	-0.27	-	6
Sep-25 12,800	267.00	-	-	-	16.59	-0.29	-	5
Sep-25 12,900	290.00	291.00	291.00	291.00	16.20	-0.32	2	4
Sep-25 13,000	314.00	317.00	317.00	317.00	15.81	-0.34	1	23
Sep-25 13,200	371.00	-	-	-	15.03	-0.40	-	2
Sep-25 13,400	439.00	-	-	-	14.25	-0.46	-	1
Sep-25 13,500	480.00	502.00	502.00	502.00	13.95	-0.49	2	3
Sep-25 13,600	528.00	504.00	504.00	500.00	13.75	-0.53	2	2
Sep-25 13,800	634.00	-	-	-	13.34	-0.60	-	1
Sep-25 14,000	755.00	-	-	-	12.93	-0.67	-	18
Sep-25 14,200	890.00	-	-	-	12.53	-0.74	-	2
Sep-25 14,400	1,039.00	-	-	-	12.12	-0.80	-	3
Dec-25 6,500	5.00	-	-	-	36.43	-	-	1
Dec-25 6,600	6.00	-	-	-	36.10	-	-	2
Dec-25 6,900	8.00	-	-	-	35.13	-0.01	-	1
Dec-25 7,000	8.00	-	-	-	34.81	-0.01	-	711
Dec-25 7,400	12.00	-	-	-	33.51	-0.01	-	2
Dec-25 7,600	14.00	-	-	-	32.87	-0.01	-	2
Dec-25 7,900	17.00	-	-	-	31.89	-0.01	-	4
Dec-25 8,000	19.00	-	-	-	31.57	-0.01	-	10
Dec-25 8,100	20.00	-	-	-	31.25	-0.02	-	1
Dec-25 8,300	23.00	-	-	-	30.60	-0.02	-	5
Dec-25 8,600	29.00	-	-	-	29.63	-0.02	-	5,002
Dec-25 8,700	31.00	-	-	-	29.30	-0.02	-	1
Dec-25 8,900	36.00	-	-	-	28.65	-0.03	-	2
Dec-25 9,000	38.00	-	-	-	28.33	-0.03	-	503
Dec-25 9,100	41.00	-	-	-	28.01	-0.03	-	1
Dec-25 9,400	50.00	-	-	-	27.04	-0.04	-	1
Dec-25 9,500	53.00	-	-	-	26.71	-0.04	-	9
Dec-25 9,600	56.00	-	-	-	26.39	-0.05	-	2
Dec-25 9,900	68.00	-	-	-	25.42	-0.05	-	1
Dec-25 10,000	73.00	-	-	-	25.09	-0.06	-	6
Dec-25 10,100	77.00	-	-	-	24.77	-0.06	-	1
Dec-25 10,200	82.00	-	-	-	24.44	-0.07	-	2
Dec-25 10,500	99.00	-	-	-	23.47	-0.08	-	12
Dec-25 10,600	106.00	-	-	-	23.15	-0.09	-	18,000
Dec-25 10,800	119.00	-	-	-	22.50	-0.10	-	33
Dec-25 10,900	127.00	-	-	-	22.18	-0.10	-	1
Dec-25 11,000	135.00	-	-	-	21.85	-0.11	-	10,009
Dec-25 11,100	143.00	-	-	-	21.53	-0.12	-	1,500
Dec-25 11,200	152.00	-	-	-	21.20	-0.13	-	1,000
Dec-25 11,300	162.00	-	-	-	20.88	-0.13	-	6,001
Dec-25 11,400	172.00	-	-	-	20.56	-0.14	-	15,002
Dec-25 11,500	183.00	-	-	-	20.23	-0.15	-	1,503
Dec-25 11,600	195.00	-	-	-	19.91	-0.16	-	11,002
Dec-25 11,700	207.00	-	-	-	19.59	-0.17	-	1
Dec-25 11,800	220.00	207.00	207.00	207.00	19.26	-0.18	1	3,008
Dec-25 11,900	234.00	-	-	-	18.94	-0.19	-	5,001
Dec-25 12,000	249.00	-	-	-	18.61	-0.21	-	15
Dec-25 12,100	264.00	277.00	277.00	277.00	18.29	-0.22	159	159
Dec-25 12,200	281.00	285.00	285.00	278.00	17.97	-0.23	355	356
Dec-25 12,500	339.00	-	-	-	16.99	-0.28	-	10
Dec-25 12,700	385.00	-	-	-	16.35	-0.32	-	102
Dec-25 13,000	465.00	491.00	491.00	491.00	15.37	-0.38	1	2,021
Dec-25 13,100	496.00	-	-	-	15.05	-0.40	-	1
Dec-25 13,200	529.00	-	-	-	14.73	-0.43	-	3
Dec-25 13,300	563.00	-	-	-	14.40	-0.45	-	1
Dec-25 13,400	602.00	-	-	-	14.11	-0.48	-	3
Dec-25 13,500	648.00	-	-	-	13.92	-0.50	-	2
Dec-25 13,600	695.00	-	-	-	13.72	-0.53	-	2
Dec-25 14,200	1,043.00	-	-	-	12.57	-0.70	-	1
Mar-26 8,000	34.00	-	-	-	29.41	-0.02	-	4
Mar-26 8,500	47.00	-	-	-	27.97	-0.03	-	6
Mar-26 9,900	108.00	-	-	-	23.96	-0.07	-	1
Mar-26 10,000	114.00	-	-	-	23.67	-0.08	-	6
Mar-26 10,200	127.00	-	-	-	23.10	-0.09	-	1
Mar-26 11,600	269.00	-	-	-	19.08	-0.19	-	1
Mar-26 11,800	299.00	-	-	-	18.51	-0.21	-	3
Mar-26 13,000	567.00	-	-	-	15.06	-0.39	-	1
Mar-26 13,200	632.00	-	-	-	14.49	-0.43	-	2
Mar-26 13,500	751.00	-	-	-	13.77	-0.50	-	1
Mar-26 15,000	1,707.00	-	-	-	11.04	-0.84	-	7
Mar-26 15,200	1,874.00	-	-	-	10.68	-0.88	-	3
Mar-26 15,300	1,960.00	-	-	-	10.49	-0.89	-	2
Mar-26 15,400	2,048.00	-	-	-	10.31	-0.91	-	2
Mar-26 15,500	2,137.00	-	-	-	10.13	-0.92	-	2
Jun-26 8,000	54.00	-	-	-	27.89	-0.03	-	300
Jun-26 9,500	126.00	-	-	-	23.91	-0.08	-	350
Jun-26 10,200	180.00	-	-	-	22.06	-0.11	-	1
Jun-26 11,300	308.00	-	-	-	19.14	-0.19	-	32
Jun-26 11,400	323.00	-	-	-	18.88	-0.20	-	32
Jun-26 11,500	339.00	-	-	-	18.61	-0.21	-	32
Jun-26 11,600	356.00	-	-	-	18.34	-0.22	-	32
Dec-26 8,600	137.00	-	-	-	24.60	-0.07	-	1,250

STOCK OPTIONS

	Previous Close	129.60		06/05/25
	ACCIONA Close	126.90		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 135.00	0.40	0.56	0.56	0.54	31.26	0.12	6	6
Jun-25 120.00	9.56	10.80	12.40	10.80	29.70	0.73	4	6
Jun-25 125.00	6.28	-	-	-	28.50	0.59	-	4
Jun-25 130.00	3.75	-	-	-	27.70	0.43	-	2
Jun-25 135.00	2.07	-	-	-	27.14	0.28	-	10
Jun-25 150.00	0.16	-	-	-	25.44	0.04	-	1
Jul-25 125.00	6.87	-	-	-	28.71	0.59	-	1
Sep-25 105.00	22.86	-	-	-	32.00	0.92	-	1
Sep-25 110.00	18.50	19.00	19.00	19.00	31.04	0.86	1	125
Sep-25 125.00	7.98	-	-	-	28.16	0.56	-	6
Sep-25 135.00	3.87	-	-	-	27.18	0.33	-	1
Sep-25 145.00	1.69	-	-	-	26.42	0.17	-	5
Dec-25 115.00	15.82	-	-	-	29.08	0.71	-	1
Dec-25 125.00	9.94	-	-	-	27.56	0.53	-	1
Dec-25 135.00	5.97	-	-	-	26.82	0.38	-	2
Dec-25 140.00	4.56	-	-	-	26.55	0.31	-	4
Dec-25 145.00	3.35	-	-	-	26.27	0.25	-	3
Mar-26 120.00	14.14	-	-	-	27.29	0.60	-	4
Mar-26 125.00	11.60	11.75	12.25	11.75	26.69	0.53	4	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 105.00	-	-	-	-	39.49	-	-	2
May-25 110.00	0.03	-	-	-	37.83	-0.01	-	2
May-25 115.00	0.15	-	-	-	36.18	-0.05	-	2
Jun-25 82.00	-	-	-	-	38.17	-	-	26
Jun-25 94.00	0.03	-	-	-	35.30	-0.01	-	1
Jun-25 98.00	0.07	-	-	-	34.35	-0.01	-	10
Jun-25 105.00	0.26	-	-	-	32.67	-0.04	-	5
Jun-25 115.00	1.20	-	-	-	30.28	-0.16	-	5
Jun-25 120.00	2.24	1.89	1.89	1.89	29.09	-0.27	1	1
Jul-25 110.00	2.05	1.60	1.60	1.60	30.51	-0.20	2	2
Sep-25 82.00	0.22	-	-	-	34.26	-0.02	-	188
Sep-25 94.00	0.86	-	-	-	31.96	-0.07	-	5
Sep-25 100.00	1.52	-	-	-	30.81	-0.12	-	5
Sep-25 120.00	6.82	-	-	-	26.97	-0.42	-	5
Dec-25 82.00	0.65	-	-	-	32.67	-0.04	-	230
Dec-25 100.00	2.74	-	-	-	29.93	-0.16	-	1
Dec-25 105.00	3.83	-	-	-	29.17	-0.21	-	1
Dec-25 115.00	6.83	-	-	-	27.64	-0.34	-	2
Dec-25 130.00	14.13	-	-	-	25.66	-0.58	-	4
Mar-26 82.00	1.03	-	-	-	30.92	-0.06	-	47

	Previous Close	16.37		06/05/25
	ACCIONA ENERGIA Close	16.13		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 16.50	0.19	-	-	-	31.15	0.35	-	2
May-25 20.00	-	-	-	-	30.79	-	-	1
Jun-25 16.50	0.48	-	-	-	29.45	0.44	-	5
Sep-25 15.00	1.64	-	-	-	30.68	0.69	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 14.00	-	-	-	-	38.74	-0.01	-	5
May-25 15.00	0.06	-	-	-	37.54	-0.11	-	5
Jun-25 14.00	0.15	-	-	-	33.53	-0.15	-	1
Jun-25 14.50	0.25	-	-	-	32.97	-0.22	-	25
Jun-25 15.00	0.40	-	-	-	32.41	-0.32	-	1
Jun-25 16.50	1.16	1.07	1.07	1.07	31.13	-0.65	3	3
Jun-25 17.00	1.52	-	-	-	31.10	-0.74	-	1
Jun-25 18.50	2.82	-	-	-	31.00	-0.92	-	2
Jun-25 22.00	6.25	-	-	-	30.79	-1.00	-	4
Sep-25 18.50	3.04	-	-	-	29.91	-0.79	-	1
Mar-26 21.00	5.49	-	-	-	28.80	-0.84	-	15

	Previous Close	10.34		06/05/25
	ACERINOX Close	10.21		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.00	0.36	-	-	-	35.92	0.65	-	2
May-25 10.50	0.12	0.12	0.12	0.12	34.55	0.33	1	3
Jun-25 8.50	1.77	-	-	-	34.77	0.94	-	1
Jun-25 8.75	1.53	-	-	-	33.91	0.91	-	5
Jun-25 9.25	1.10	-	-	-	32.20	0.83	-	10
Jun-25 9.50	0.90	-	-	-	31.34	0.77	-	11
Jun-25 9.75	0.72	-	-	-	30.49	0.69	-	5
Jun-25 10.00	0.55	-	-	-	29.63	0.61	-	114
Jun-25 10.50	0.30	-	-	-	28.48	0.42	-	151
Jun-25 11.00	0.14	-	-	-	27.75	0.25	-	6
Jun-25 11.50	0.06	-	-	-	27.01	0.12	-	35
Jun-25 12.00	0.02	-	-	-	26.28	0.05	-	2
Jun-25 12.50	-	-	-	-	25.55	0.01	-	1
Jun-25 13.50	-	-	-	-	24.08	-	-	3
Jul-25 11.00	0.20	-	-	-	26.70	0.29	-	1
Jul-25 11.50	0.09	-	-	-	25.98	0.16	-	1
Sep-25 9.50	1.04	-	-	-	29.79	0.71	-	2
Sep-25 9.75	0.88	-	-	-	29.07	0.65	-	25
Sep-25 10.00	0.72	-	-	-	28.34	0.58	-	155
Sep-25 10.50	0.48	-	-	-	27.39	0.45	-	9
Sep-25 11.00	0.30	-	-	-	26.80	0.32	-	11
Sep-25 12.00	0.10	-	-	-	25.63	0.14	-	4
Dec-25 9.00	1.54	-	-	-	30.93	0.75	-	2
Dec-25 9.50	1.20	-	-	-	29.59	0.66	-	25
Dec-25 9.75	1.05	-	-	-	28.92	0.61	-	25
Dec-25 10.00	0.90	-	-	-	28.25	0.56	-	2
Dec-25 10.50	0.66	-	-	-	27.38	0.46	-	10
Dec-25 11.50	0.34	-	-	-	26.30	0.29	-	3
Dec-25 12.00	0.23	-	-	-	25.76	0.22	-	50
Dec-25 12.50	0.15	-	-	-	25.22	0.16	-	1
Dec-25 14.00	0.03	-	-	-	23.61	0.04	-	45
Mar-26 8.75	1.79	-	-	-	31.99	0.77	-	30
Mar-26 10.00	1.00	-	-	-	28.80	0.56	-	3
Mar-26 10.50	0.77	-	-	-	28.00	0.47	-	41
Mar-26 11.00	0.58	-	-	-	27.52	0.39	-	1
Jun-26 11.50	0.57	-	-	-	28.14	0.35	-	25
Jun-26 12.50	0.34	-	-	-	27.13	0.24	-	25
Dec-26 9.00	1.85	-	-	-	33.04	0.68	-	50
Dec-26 9.25	1.70	-	-	-	32.54	0.65	-	3
Dec-26 9.50	1.57	-	-	-	32.04	0.62	-	7
Dec-26 9.75	1.44	-	-	-	31.55	0.59	-	2
Jun-27 9.00	1.91	-	-	-	33.02	0.67	-	75
Jun-27 9.50	1.65	-	-	-	32.22	0.61	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 8.75	-	-	-	-	37.71	-0.01	-	1
May-25 9.00	-	-	-	-	36.67	-0.02	-	3
May-25 9.50	0.03	-	-	-	34.58	-0.10	-	1
May-25 9.75	0.06	-	-	-	33.53	-0.19	-	1
May-25 10.00	0.13	-	-	-	32.49	-0.34	-	11
May-25 10.50	0.39	-	-	-	31.12	-0.70	-	2
May-25 11.00	0.80	-	-	-	30.27	-0.93	-	12
Jun-25 6.50	-	-	-	-	41.42	-	-	1
Jun-25 7.75	0.01	-	-	-	37.13	-0.01	-	1
Jun-25 8.25	0.02	-	-	-	35.42	-0.04	-	43
Jun-25 8.75	0.05	-	-	-	33.70	-0.08	-	40
Jun-25 9.00	0.07	-	-	-	32.85	-0.12	-	93
Jun-25 9.25	0.11	-	-	-	31.99	-0.17	-	12
Jun-25 9.50	0.16	-	-	-	31.13	-0.23	-	17
Jun-25 9.75	0.23	-	-	-	30.28	-0.31	-	416
Jun-25 10.00	0.31	-	-	-	29.42	-0.39	-	22
Jun-25 10.50	0.56	-	-	-	28.27	-0.59	-	14
Jun-25 11.00	0.90	-	-	-	27.54	-0.76	-	13
Jul-25 10.00	0.55	0.46	0.46	0.46	29.12	-0.49	1	1
Sep-25 8.25	0.17	-	-	-	32.54	-0.15	-	15
Sep-25 8.50	0.21	-	-	-	31.81	-0.18	-	104
Sep-25 8.75	0.26	-	-	-	31.08	-0.22	-	40
Sep-25 9.00	0.32	-	-	-	30.36	-0.26	-	10
Sep-25 9.25	0.40	-	-	-	29.63	-0.31	-	261
Sep-25 9.50	0.48	-	-	-	28.90	-0.36	-	121
Sep-25 10.00	0.69	-	-	-	27.45	-0.48	-	39
Sep-25 10.50	0.96	-	-	-	26.50	-0.60	-	10
Sep-25 11.00	1.31	-	-	-	25.91	-0.71	-	3
Sep-25 13.50	3.55	-	-	-	22.97	-0.99	-	1
Dec-25 8.00	0.22	-	-	-	31.25	-0.15	-	1
Dec-25 8.50	0.32	-	-	-	29.91	-0.21	-	33
Dec-25 9.00	0.45	-	-	-	28.57	-0.28	-	46
Dec-25 9.25	0.52	-	-	-	27.90	-0.32	-	3
Dec-25 11.00	1.40	-	-	-	24.48	-0.67	-	27
Mar-26 7.00	0.17	-	-	-	31.96	-0.11	-	150
Mar-26 7.25	0.20	-	-	-	31.33	-0.13	-	150
Mar-26 7.50	0.24	-	-	-	30.69	-0.15	-	150
Mar-26 7.75	0.29	-	-	-	30.05	-0.17	-	150
Mar-26 8.50	0.47	-	-	-	28.14	-0.26	-	10
Mar-26 8.75	0.54	-	-	-	27.51	-0.30	-	1
Mar-26 9.00	0.62	-	-	-	26.87	-0.33	-	30
Mar-26 9.25	0.71	0.72	0.72	0.72	26.23	-0.38	8	23
Jun-27 8.75	0.89	-	-	-	21.93	-0.38	-	1

	Previous Close	57.25		06/05/25
	ACS Close	56.20		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 47.00	9.23	-	-	-	40.08	1.00	-	3
May-25 54.00	2.61	-	-	-	32.02	0.78	-	17
May-25 56.00	1.23	-	-	-	29.72	0.54	-	54
May-25 58.00	0.44	-	-	-	29.15	0.27	-	1
May-25 60.00	0.11	-	-	-	28.77	0.09	-	1
May-25 62.00	0.02	-	-	-	28.39	0.02	-	1
Jun-25 34.00	22.29	-	-	-	43.08	1.00	-	1
Jun-25 37.00	19.30	-	-	-	40.64	1.00	-	30
Jun-25 40.00	16.32	-	-	-	38.20	1.00	-	3
Jun-25 42.00	14.34	-	-	-	36.58	0.99	-	25
Jun-25 43.00	13.35	-	-	-	35.77	0.99	-	25
Jun-25 45.00	11.40	-	-	-	34.14	0.97	-	1
Jun-25 46.00	10.42	-	-	-	33.33	0.96	-	50
Jun-25 48.00	8.52	-	-	-	31.70	0.93	-	1
Jun-25 50.00	6.70	-	-	-	30.08	0.88	-	1
Jun-25 54.00	3.47	-	-	-	26.83	0.69	-	26
Jun-25 56.00	2.17	-	-	-	25.20	0.55	-	27
Jul-25 58.00	1.46	1.67	1.67	1.67	23.66	0.40	25	25
Sep-25 36.00	20.32	-	-	-	38.65	1.00	-	25
Sep-25 45.00	11.59	-	-	-	32.67	0.93	-	1
Sep-25 46.00	10.67	-	-	-	32.01	0.92	-	51
Sep-25 47.00	9.76	-	-	-	31.34	0.90	-	2
Sep-25 48.00	8.89	-	-	-	30.68	0.87	-	2
Sep-25 49.00	8.03	-	-	-	30.01	0.84	-	1
Sep-25 50.00	7.20	-	-	-	29.35	0.81	-	3
Sep-25 52.00	5.65	-	-	-	28.02	0.73	-	1
Sep-25 54.00	4.28	-	-	-	26.69	0.63	-	27
Sep-25 56.00	3.08	-	-	-	25.36	0.52	-	31
Sep-25 58.00	2.22	-	-	-	25.05	0.42	-	75
Sep-25 60.00	1.56	-	-	-	24.85	0.32	-	26
Sep-25 62.00	1.06	-	-	-	24.65	0.24	-	10
Sep-25 66.00	0.47	-	-	-	24.24	0.12	-	1
Dec-25 18.00	38.25	-	-	-	47.77	1.00	-	2
Dec-25 31.00	25.29	-	-	-	40.06	1.00	-	3
Dec-25 33.00	23.30	-	-	-	38.87	1.00	-	3
Dec-25 35.00	21.32	-	-	-	37.68	0.99	-	25
Dec-25 36.00	20.33	-	-	-	37.09	0.99	-	25
Dec-25 37.00	19.36	-	-	-	36.50	0.98	-	25
Dec-25 38.00	18.38	-	-	-	35.90	0.98	-	25
Dec-25 39.00	17.41	-	-	-	35.31	0.97	-	25
Dec-25 40.00	16.46	-	-	-	34.72	0.96	-	31
Dec-25 41.00	15.52	-	-	-	34.13	0.95	-	26
Dec-25 43.00	13.66	-	-	-	32.94	0.92	-	1
Dec-25 44.00	12.76	-	-	-	32.35	0.90	-	3
Dec-25 46.00	11.03	-	-	-	31.16	0.86	-	1
Dec-25 48.00	9.38	-	-	-	29.97	0.80	-	1
Dec-25 49.00	8.61	-	-	-	29.38	0.77	-	1
Dec-25 50.00	7.85	-	-	-	28.79	0.74	-	2
Dec-25 52.00	6.44	-	-	-	27.60	0.67	-	1
Dec-25 54.00	5.15	-	-	-	26.41	0.60	-	4
Dec-25 56.00	4.02	-	-	-	25.23	0.52	-	3
Dec-25 58.00	3.15	-	-	-	24.92	0.44	-	1
Dec-25 66.00	1.07	-	-	-	24.06	0.20	-	10
Dec-25 68.00	0.77	-	-	-	23.85	0.15	-	25
Dec-25 70.00	0.56	-	-	-	23.64	0.12	-	75
Dec-25 72.00	0.39	-	-	-	23.42	0.09	-	25
Mar-26 35.00	21.33	-	-	-	35.54	0.99	-	25
Mar-26 36.00	20.36	-	-	-	35.03	0.98	-	25
Mar-26 37.00	19.39	-	-	-	34.52	0.98	-	25
Mar-26 38.00	18.41	-	-	-	34.01	0.97	-	25
Mar-26 39.00	17.48	-	-	-	33.50	0.96	-	25
Mar-26 41.00	15.62	-	-	-	32.48	0.93	-	10
Mar-26 48.00	9.77	-	-	-	28.91	0.77	-	25
Mar-26 49.00	9.02	-	-	-	28.40	0.74	-	25
Mar-26 52.00	6.97	-	-	-	26.87	0.65	-	25
Mar-26 54.00	5.70	-	-	-	25.85	0.59	-	27
Mar-26 56.00	4.63	-	-	-	24.83	0.52	-	25
Mar-26 64.00	1.91	-	-	-	23.67	0.28	-	1
Mar-26 70.00	0.85	-	-	-	22.85	0.15	-	25
Mar-26 72.00	0.63	-	-	-	22.57	0.12	-	50
Jun-26 56.00	5.34	-	-	-	24.96	0.53	-	1
Sep-26 52.00	7.67	-	-	-	26.45	0.64	-	2
Sep-26 56.00	5.45	-	-	-	24.76	0.53	-	25
Sep-26 58.00	4.59	-	-	-	24.42	0.48	-	1
Mar-27 56.00	6.18	-	-	-	24.62	0.53	-	25
Jun-27 28.00	28.26	-	-	-	34.63	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 45.00	-	-	-	-	45.73	-	-	1
May-25 49.00	0.03	-	-	-	41.12	-0.02	-	2
May-25 50.00	0.05	-	-	-	39.97	-0.04	-	6
May-25 52.00	0.17	0.15	0.15	0.15	37.67	-0.10	1	6
May-25 54.00	0.48	-	-	-	35.37	-0.24	-	21
May-25 58.00	2.31	-	-	-	32.50	-0.71	-	3
May-25 60.00	3.94	-	-	-	32.12	-0.89	-	3
Jun-25 28.00	-	-	-	-	50.06	-	-	30
Jun-25 30.00	-	-	-	-	48.44	-	-	11
Jun-25 31.00	-	-	-	-	47.63	-	-	25
Jun-25 34.00	-	-	-	-	45.19	-	-	2
Jun-25 36.00	-	-	-	-	43.56	-	-	10
Jun-25 38.00	0.01	-	-	-	41.94	-	-	50
Jun-25 39.00	0.01	-	-	-	41.13	-	-	25
Jun-25 41.00	0.02	-	-	-	39.50	-0.01	-	25
Jun-25 42.00	0.04	-	-	-	38.69	-0.01	-	53
Jun-25 43.00	0.05	-	-	-	37.88	-0.02	-	25
Jun-25 45.00	0.10	-	-	-	36.25	-0.03	-	25
Jun-25 47.00	0.19	-	-	-	34.63	-0.06	-	5
Jun-25 48.00	0.26	-	-	-	33.81	-0.08	-	6
Jun-25 49.00	0.34	-	-	-	33.00	-0.10	-	25
Jun-25 50.00	0.46	-	-	-	32.19	-0.13	-	25
Jun-25 52.00	0.78	-	-	-	30.56	-0.21	-	27
Jun-25 60.00	4.51	-	-	-	26.79	-0.74	-	4
Sep-25 27.00	0.01	-	-	-	43.55	-	-	1
Sep-25 33.00	0.07	-	-	-	39.56	-0.01	-	35
Sep-25 34.00	0.08	-	-	-	38.90	-0.02	-	25
Sep-25 35.00	0.11	-	-	-	38.23	-0.02	-	100
Sep-25 36.00	0.13	-	-	-	37.57	-0.03	-	25
Sep-25 37.00	0.16	-	-	-	36.90	-0.03	-	1
Sep-25 39.00	0.25	-	-	-	35.58	-0.05	-	27
Sep-25 40.00	0.30	-	-	-	34.91	-0.06	-	20
Sep-25 45.00	0.77	-	-	-	31.59	-0.13	-	75
Sep-25 46.00	0.89	-	-	-	30.93	-0.15	-	55
Sep-25 47.00	1.06	-	-	-	30.26	-0.18	-	2
Sep-25 48.00	1.25	-	-	-	29.60	-0.20	-	50
Sep-25 49.00	1.44	-	-	-	28.93	-0.23	-	75
Sep-25 52.00	2.24	-	-	-	26.94	-0.34	-	1
Dec-25 25.00	0.03	-	-	-	42.22	-0.01	-	20
Dec-25 28.00	0.08	-	-	-	40.44	-0.01	-	25
Dec-25 29.00	0.09	-	-	-	39.84	-0.01	-	25
Dec-25 30.00	0.12	-	-	-	39.25	-0.02	-	25
Dec-25 31.00	0.15	-	-	-	38.66	-0.02	-	26
Dec-25 32.00	0.17	-	-	-	38.06	-0.02	-	27
Dec-25 33.00	0.21	-	-	-	37.47	-0.03	-	25
Dec-25 34.00	0.26	-	-	-	36.88	-0.04	-	25
Dec-25 35.00	0.31	-	-	-	36.28	-0.04	-	25
Dec-25 36.00	0.35	-	-	-	35.69	-0.05	-	25
Dec-25 37.00	0.42	-	-	-	35.10	-0.06	-	25
Dec-25 38.00	0.50	-	-	-	34.50	-0.07	-	27
Dec-25 42.00	0.89	-	-	-	32.13	-0.12	-	1
Dec-25 43.00	1.02	-	-	-	31.54	-0.13	-	50
Dec-25 44.00	1.15	-	-	-	30.95	-0.15	-	27
Dec-25 46.00	1.51	-	-	-	29.76	-0.19	-	30
Dec-25 47.00	1.70	-	-	-	29.17	-0.21	-	200
Dec-25 48.00	1.90	-	-	-	28.57	-0.24	-	56
Dec-25 49.00	2.17	-	-	-	27.98	-0.26	-	25
Dec-25 50.00	2.44	-	-	-	27.39	-0.29	-	1
Mar-26 28.00	0.16	-	-	-	37.95	-0.02	-	25
Mar-26 29.00	0.19	-	-	-	37.44	-0.02	-	25
Mar-26 31.00	0.27	-	-	-	36.42	-0.03	-	25
Mar-26 32.00	0.32	-	-	-	35.91	-0.04	-	25
Mar-26 33.00	0.38	-	-	-	35.40	-0.04	-	25
Mar-26 34.00	0.43	-	-	-	34.89	-0.05	-	25
Mar-26 39.00	0.90	-	-	-	32.34	-0.10	-	40
Mar-26 44.00	1.67	-	-	-	29.79	-0.18	-	38
Mar-26 45.00	1.87	-	-	-	29.28	-0.20	-	25
Mar-26 46.00	2.06	-	-	-	28.77	-0.22	-	50
Mar-26 47.00	2.30	-	-	-	28.26	-0.24	-	3
Mar-26 54.00	4.54	-	-	-	24.69	-0.43	-	1
Jun-26 30.00	0.29	-	-	-	34.65	-0.03	-	25
Jun-26 31.00	0.35	-	-	-	34.19	-0.04	-	25
Jun-26 34.00	0.55	-	-	-	32.82	-0.06	-	10
Jun-26 41.00	1.35	-	-	-	29.62	-0.14	-	25
Jun-26 42.00	1.52	-	-	-	29.17	-0.15	-	25
Jun-26 43.00	1.71	-	-	-	28.71	-0.17	-	25
Jun-26 44.00	1.91	-	-	-	28.25	-0.19	-	25
Jun-26 45.00	2.10	-	-	-	27.80	-0.20	-	25
Sep-26 50.00	4.15	-	-	-	24.15	-0.35	-	25
Sep-26 52.00	4.88	-	-	-	23.31	-0.41	-	50
Sep-26 54.00	5.77	-	-	-	22.47	-0.46	-	50
Sep-26 56.00	6.68	-	-	-	21.62	-0.52	-	50
Dec-26 23.00	0.16	-	-	-	34.76	-0.02	-	201
Dec-26 24.00	0.19	-	-	-	34.36	-0.02	-	25
Dec-26 25.00	0.22	-	-	-	33.95	-0.02	-	25
Dec-26 27.00	0.33	-	-	-	33.15	-0.03	-	25
Dec-26 28.00	0.39	-	-	-	32.74	-0.04	-	75
Dec-26 29.00	0.45	-	-	-	32.34	-0.04	-	75
Dec-26 30.00	0.53	-	-	-	31.94	-0.05	-	17
Dec-26 33.00	0.80	-	-	-	30.73	-0.07	-	6
Dec-26 34.00	0.90	-	-	-	30.32	-0.08	-	25
Dec-26 35.00	1.04	-	-	-	29.92	-0.09	-	200
Jun-27 22.00	0.19	-	-	-	33.18	-0.02	-	360
Jun-27 24.00	0.29	-	-	-	32.46	-0.03	-	85
Jun-27 28.00	0.55	-	-	-	31.01	-0.05	-	2
Jun-27 33.00	1.07	-	-	-	29.20	-0.09	-	2

	Previous Close	229.80		06/05/25
	AENA Close	233.20		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 220.00	13.61	-	-	-	23.92	0.93	-	10
May-25 230.00	5.31	-	-	-	21.90	0.66	-	5
May-25 240.00	0.95	-	-	-	20.74	0.21	-	3
Jun-25 220.00	16.67	-	-	-	24.79	0.77	-	5
Jun-25 230.00	9.49	-	-	-	22.65	0.60	-	28
Jun-25 240.00	4.40	-	-	-	21.08	0.38	-	10
Sep-25 200.00	38.22	-	-	-	28.22	0.85	-	5
Sep-25 210.00	30.07	-	-	-	26.66	0.78	-	5
Sep-25 220.00	22.59	-	-	-	25.11	0.69	-	10
Sep-25 230.00	15.97	-	-	-	23.55	0.59	-	20
Sep-25 240.00	10.64	-	-	-	22.44	0.47	-	15
Dec-25 210.00	33.53	-	-	-	25.64	0.75	-	1
Dec-25 220.00	26.30	-	-	-	24.34	0.68	-	1
Dec-25 240.00	14.69	-	-	-	22.23	0.50	-	1
Mar-26 230.00	22.91	-	-	-	22.43	0.60	-	1
Mar-26 260.00	9.94	-	-	-	21.07	0.35	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 185.00	-	-	-	-	32.20	-	-	1
May-25 190.00	-	-	-	-	31.20	-	-	10
May-25 200.00	-	-	-	-	29.18	-	-	43
May-25 220.00	0.34	0.45	0.45	0.45	25.15	-0.08	5	10
May-25 230.00	2.15	1.95	1.95	1.95	23.13	-0.35	5	5
Jun-25 155.00	-	-	-	-	36.51	-	-	1
Jun-25 160.00	0.01	-	-	-	35.43	-	-	1
Jun-25 180.00	0.06	-	-	-	31.15	-0.01	-	5
Jun-25 185.00	0.10	-	-	-	30.07	-0.01	-	1
Jun-25 195.00	0.27	-	-	-	27.93	-0.03	-	9
Jun-25 230.00	4.98	-	-	-	20.43	-0.40	-	5
Sep-25 130.00	0.06	-	-	-	37.57	-	-	1
Sep-25 185.00	1.56	-	-	-	29.00	-0.08	-	5
Sep-25 190.00	1.93	-	-	-	28.22	-0.09	-	5
Sep-25 195.00	2.45	-	-	-	27.44	-0.12	-	10
Sep-25 210.00	4.70	-	-	-	25.10	-0.21	-	10
Sep-25 230.00	10.29	-	-	-	21.99	-0.42	-	5
Dec-25 155.00	0.90	-	-	-	31.50	-0.04	-	5
Dec-25 200.00	5.23	-	-	-	25.65	-0.18	-	5
Mar-26 200.00	6.88	-	-	-	24.73	-0.20	-	5

	Previous Close	10.20		06/05/25
	ALMIRALL Close	10.26		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	1.05	-	-	-	27.68	0.92	-	36
Jun-25 9.50	0.84	-	-	-	27.64	0.84	-	37
Jun-25 10.00	0.48	-	-	-	27.56	0.63	-	11
Sep-25 10.50	0.47	-	-	-	25.24	0.44	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.09	-	-	-	27.50	-0.17	-	2

	Previous Close	70.32		06/05/25
	AMADEUS Close	70.98		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 56.00	15.01	-	-	-	44.80	1.00	-	25
May-25 68.00	3.45	2.75	2.75	2.75	31.78	0.80	20	41
May-25 72.00	0.91	-	-	-	28.33	0.39	-	35
May-25 76.00	0.10	-	-	-	27.47	0.07	-	25
May-25 80.00	-	-	-	-	26.60	-	-	25
Jun-25 52.00	19.19	-	-	-	43.97	0.98	-	25
Jun-25 56.00	15.29	-	-	-	39.93	0.96	-	3
Jun-25 60.00	11.49	-	-	-	35.90	0.92	-	7
Jun-25 62.00	9.63	-	-	-	33.88	0.89	-	8
Jun-25 64.00	7.86	-	-	-	31.86	0.84	-	3
Jun-25 66.00	6.17	-	-	-	29.84	0.78	-	9
Jun-25 68.00	4.60	-	-	-	27.82	0.70	-	2
Jun-25 70.00	3.20	-	-	-	25.80	0.59	-	2
Jun-25 72.00	2.10	-	-	-	24.64	0.46	-	54
Jun-25 74.00	1.33	-	-	-	24.31	0.34	-	524
Jun-25 76.00	0.78	-	-	-	23.98	0.23	-	58
Jun-25 78.00	0.42	-	-	-	23.66	0.14	-	25
Jun-25 80.00	0.21	-	-	-	23.33	0.08	-	75
Jun-25 82.00	0.10	-	-	-	23.00	0.04	-	1
Jun-25 84.00	0.04	-	-	-	22.67	0.02	-	5
Sep-25 49.00	22.35	-	-	-	41.52	0.96	-	25
Sep-25 52.00	19.51	-	-	-	39.20	0.94	-	25
Sep-25 62.00	10.57	-	-	-	31.45	0.80	-	32
Sep-25 64.00	8.96	-	-	-	29.90	0.75	-	50
Sep-25 66.00	7.42	-	-	-	28.35	0.70	-	31
Sep-25 68.00	5.99	-	-	-	26.80	0.63	-	75
Sep-25 70.00	4.64	-	-	-	25.25	0.56	-	26
Sep-25 74.00	2.77	-	-	-	23.99	0.41	-	126
Sep-25 76.00	2.06	-	-	-	23.66	0.33	-	152
Sep-25 78.00	1.54	-	-	-	23.34	0.27	-	100
Sep-25 80.00	1.10	-	-	-	23.01	0.21	-	150
Sep-25 82.00	0.75	-	-	-	22.68	0.16	-	100
Sep-25 84.00	0.52	-	-	-	22.35	0.12	-	35
Dec-25 64.00	10.03	-	-	-	28.35	0.72	-	35
Dec-25 72.00	4.82	-	-	-	23.79	0.51	-	25
Dec-25 76.00	3.22	-	-	-	23.26	0.39	-	76
Dec-25 78.00	2.55	-	-	-	23.00	0.33	-	75
Dec-25 80.00	2.04	-	-	-	22.73	0.28	-	58
Dec-25 82.00	1.56	-	-	-	22.47	0.23	-	175
Dec-25 84.00	1.21	-	-	-	22.21	0.19	-	86
Dec-25 86.00	0.90	-	-	-	21.94	0.15	-	80
Dec-25 88.00	0.68	-	-	-	21.68	0.12	-	75
Mar-26 49.00	22.81	-	-	-	34.80	0.91	-	50
Mar-26 50.00	21.93	-	-	-	34.32	0.90	-	100
Mar-26 72.00	5.76	-	-	-	24.14	0.52	-	8
Mar-26 88.00	1.17	-	-	-	22.11	0.17	-	25
Jun-26 64.00	11.38	-	-	-	27.10	0.69	-	1
Jun-26 80.00	3.54	-	-	-	23.03	0.35	-	1
Dec-26 58.00	16.71	-	-	-	29.35	0.77	-	25
Dec-26 64.00	12.65	-	-	-	27.40	0.68	-	25
Dec-26 66.00	11.42	-	-	-	26.75	0.65	-	25
Dec-26 72.00	8.11	-	-	-	25.01	0.54	-	25
Jun-27 52.00	21.68	-	-	-	30.20	0.83	-	25
Jun-27 58.00	17.40	-	-	-	28.45	0.76	-	25
Jun-27 62.00	14.73	-	-	-	27.28	0.70	-	50
Jun-27 66.00	12.30	-	-	-	26.12	0.64	-	25
Jun-27 68.00	11.07	-	-	-	25.54	0.61	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 54.00	-	-	-	-	50.23	-	-	3
May-25 56.00	-	-	-	-	48.06	-	-	3
May-25 58.00	0.01	-	-	-	45.89	-	-	3
May-25 62.00	0.04	-	-	-	41.55	-0.02	-	1
May-25 66.00	0.24	-	-	-	37.21	-0.11	-	10
May-25 74.00	3.44	-	-	-	31.16	-0.78	-	1
May-25 78.00	7.04	-	-	-	30.29	-0.97	-	25
May-25 80.00	9.02	-	-	-	29.86	-1.00	-	25
Jun-25 39.00	-	-	-	-	56.80	-	-	34
Jun-25 40.00	-	-	-	-	55.79	-	-	25
Jun-25 41.00	0.01	-	-	-	54.78	-	-	25
Jun-25 44.00	0.01	-	-	-	51.75	-	-	25
Jun-25 45.00	0.01	-	-	-	50.74	-	-	25
Jun-25 46.00	0.02	-	-	-	49.73	-	-	28
Jun-25 47.00	0.03	-	-	-	48.72	-0.01	-	25
Jun-25 48.00	0.03	-	-	-	47.71	-0.01	-	30
Jun-25 50.00	0.05	-	-	-	45.69	-0.01	-	26
Jun-25 52.00	0.07	-	-	-	43.67	-0.02	-	25
Jun-25 54.00	0.11	-	-	-	41.65	-0.03	-	32
Jun-25 58.00	0.23	-	-	-	37.62	-0.05	-	51
Jun-25 60.00	0.33	-	-	-	35.60	-0.08	-	51
Jun-25 62.00	0.47	-	-	-	33.58	-0.11	-	32
Jun-25 64.00	0.69	-	-	-	31.56	-0.16	-	51
Jun-25 66.00	0.99	-	-	-	29.54	-0.22	-	350
Jun-25 68.00	1.42	-	-	-	27.52	-0.30	-	180
Jun-25 70.00	2.01	-	-	-	25.50	-0.41	-	40
Jun-25 72.00	2.91	-	-	-	24.34	-0.54	-	25
Jun-25 74.00	4.15	-	-	-	24.01	-0.67	-	25
Jul-25 50.00	0.18	-	-	-	43.46	-0.03	-	4
Sep-25 43.00	0.20	-	-	-	44.27	-0.02	-	25
Sep-25 44.00	0.22	-	-	-	43.50	-0.03	-	25
Sep-25 48.00	0.37	-	-	-	40.40	-0.05	-	25
Sep-25 49.00	0.41	-	-	-	39.62	-0.05	-	25
Sep-25 50.00	0.45	-	-	-	38.85	-0.06	-	3
Sep-25 52.00	0.59	-	-	-	37.30	-0.07	-	1,000
Sep-25 54.00	0.72	-	-	-	35.75	-0.09	-	1
Sep-25 56.00	0.90	-	-	-	34.20	-0.11	-	50
Sep-25 58.00	1.11	-	-	-	32.65	-0.14	-	25
Sep-25 60.00	1.35	-	-	-	31.10	-0.17	-	1
Sep-25 62.00	1.68	-	-	-	29.55	-0.21	-	235
Sep-25 64.00	2.04	-	-	-	28.00	-0.26	-	75
Sep-25 66.00	2.51	-	-	-	26.45	-0.31	-	151
Sep-25 68.00	3.07	-	-	-	24.90	-0.38	-	175
Sep-25 70.00	3.72	-	-	-	23.35	-0.45	-	54
Dec-25 39.00	0.27	-	-	-	42.74	-0.03	-	25
Dec-25 40.00	0.30	-	-	-	42.11	-0.03	-	25
Dec-25 44.00	0.48	-	-	-	39.57	-0.05	-	25
Dec-25 45.00	0.52	-	-	-	38.94	-0.05	-	27
Dec-25 46.00	0.59	-	-	-	38.31	-0.06	-	25
Dec-25 47.00	0.66	-	-	-	37.67	-0.06	-	25
Dec-25 48.00	0.73	-	-	-	37.04	-0.07	-	50
Dec-25 49.00	0.80	-	-	-	36.40	-0.08	-	25
Dec-25 50.00	0.88	-	-	-	35.77	-0.08	-	501
Dec-25 52.00	1.05	-	-	-	34.50	-0.10	-	25
Dec-25 54.00	1.28	-	-	-	33.24	-0.12	-	25
Dec-25 56.00	1.50	-	-	-	31.97	-0.15	-	50
Dec-25 58.00	1.79	-	-	-	30.70	-0.17	-	125
Dec-25 60.00	2.12	-	-	-	29.43	-0.20	-	185
Dec-25 62.00	2.47	-	-	-	28.16	-0.24	-	90
Dec-25 64.00	2.94	-	-	-	26.90	-0.28	-	75
Dec-25 66.00	3.41	-	-	-	25.63	-0.33	-	75
Dec-25 68.00	4.05	-	-	-	24.36	-0.38	-	25
Dec-25 70.00	4.69	-	-	-	23.09	-0.44	-	26
Dec-25 72.00	5.66	-	-	-	22.34	-0.51	-	1
Dec-25 74.00	6.78	-	-	-	22.07	-0.58	-	1
Mar-26 44.00	0.60	-	-	-	35.02	-0.05	-	1
Mar-26 46.00	0.76	-	-	-	34.07	-0.07	-	25
Mar-26 50.00	1.11	-	-	-	32.15	-0.10	-	1
Mar-26 68.00	4.88	5.23	5.23	5.23	23.53	-0.39	1	1
Jun-26 50.00	1.37	-	-	-	30.60	-0.11	-	28
Jun-26 52.00	1.62	-	-	-	29.77	-0.13	-	27
Jun-26 60.00	3.07	-	-	-	26.47	-0.23	-	43
Jun-26 62.00	3.58	-	-	-	25.64	-0.27	-	49
Jun-26 64.00	4.09	-	-	-	24.81	-0.31	-	28
Sep-26 64.00	4.81	-	-	-	24.27	-0.32	-	25
Sep-26 66.00	5.52	-	-	-	23.56	-0.36	-	25
Sep-26 68.00	6.22	-	-	-	22.86	-0.40	-	25
Sep-26 70.00	7.07	-	-	-	22.16	-0.45	-	25
Dec-26 62.00	4.66	-	-	-	24.77	-0.29	-	2
Dec-26 68.00	6.74	-	-	-	22.83	-0.40	-	1
Jun-27 44.00	1.47	-	-	-	28.73	-0.09	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.53	-	-	-	23.34	0.27	-	2

	Previous Close	26.91		06/05/25
	ARCELORMITTAL Close	26.62		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	2.69	-	-	-	43.97	0.94	-	1
May-25 25.00	1.80	-	-	-	42.63	0.83	-	20
May-25 33.00	-	-	-	-	33.27	-	-	3
May-25 34.00	-	-	-	-	32.14	-	-	1
Jun-25 24.00	2.94	-	-	-	38.14	0.80	-	40
Jun-25 25.00	2.20	-	-	-	36.89	0.70	-	111
Jun-25 28.00	0.69	-	-	-	34.29	0.34	-	4
Jun-25 29.00	0.43	-	-	-	33.88	0.24	-	5
Jun-25 30.00	0.25	-	-	-	33.46	0.16	-	5
Jun-25 31.00	0.13	-	-	-	33.05	0.10	-	1
Jun-25 33.00	0.03	-	-	-	32.22	0.03	-	4
Jun-25 39.00	-	-	-	-	29.74	-	-	5
Jul-25 27.00	1.41	-	-	-	34.13	0.48	-	1
Jul-25 29.00	0.72	-	-	-	33.83	0.30	-	4
Sep-25 21.00	6.15	-	-	-	42.42	0.85	-	2
Sep-25 26.00	2.65	-	-	-	36.60	0.58	-	5
Sep-25 28.00	1.68	-	-	-	35.02	0.45	-	16
Sep-25 29.00	1.33	-	-	-	34.39	0.38	-	5
Sep-25 30.00	1.01	-	-	-	33.76	0.32	-	10
Sep-25 31.00	0.76	-	-	-	33.14	0.26	-	1
Sep-25 33.00	0.39	-	-	-	31.89	0.16	-	2
Dec-25 20.00	7.35	-	-	-	42.22	0.85	-	1
Dec-25 21.00	6.57	-	-	-	41.23	0.82	-	2
Dec-25 24.00	4.43	-	-	-	38.26	0.69	-	13
Dec-25 25.00	3.84	-	-	-	37.27	0.64	-	2
Dec-25 27.00	2.76	-	-	-	35.55	0.54	-	10
Dec-25 28.00	2.33	-	-	-	35.24	0.48	-	9
Dec-25 31.00	1.35	-	-	-	34.30	0.33	-	1
Dec-25 32.00	1.12	-	-	-	33.99	0.29	-	50
Dec-25 34.00	0.73	-	-	-	33.36	0.21	-	1
Mar-26 25.00	4.35	-	-	-	36.90	0.64	-	1
Jun-29 24.00	7.71	-	-	-	33.78	0.70	-	1
Dec-29 30.00	5.92	-	-	-	33.23	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 21.00	-	-	-	-	48.48	-	-	8
May-25 22.00	0.01	-	-	-	47.14	-0.01	-	11
May-25 24.00	0.09	-	-	-	44.46	-0.09	-	20
May-25 25.00	0.24	-	-	-	43.12	-0.21	-	1
May-25 26.00	0.54	-	-	-	41.78	-0.40	-	11
Jun-25 18.50	0.01	-	-	-	45.16	-0.01	-	12
Jun-25 20.00	0.05	-	-	-	43.28	-0.03	-	12
Jun-25 21.00	0.09	-	-	-	42.03	-0.05	-	1
Jun-25 22.00	0.17	-	-	-	40.78	-0.09	-	134
Jun-25 25.00	0.74	-	-	-	37.02	-0.31	-	8
Jun-25 26.00	1.11	-	-	-	35.77	-0.42	-	1
Jun-25 27.00	1.60	-	-	-	34.83	-0.54	-	23
Jul-25 24.00	0.72	-	-	-	37.51	-0.25	-	2
Jul-25 25.00	1.03	-	-	-	36.28	-0.33	-	1
Sep-25 15.50	0.08	-	-	-	48.26	-0.02	-	4
Sep-25 19.00	0.31	-	-	-	44.18	-0.08	-	5
Sep-25 20.00	0.44	-	-	-	43.02	-0.11	-	1
Sep-25 21.00	0.58	-	-	-	41.85	-0.15	-	5
Sep-25 23.00	1.00	-	-	-	39.53	-0.24	-	4
Sep-25 24.00	1.30	-	-	-	38.36	-0.29	-	6
Sep-25 25.00	1.64	-	-	-	37.20	-0.35	-	3
Sep-25 26.00	2.04	-	-	-	36.03	-0.42	-	10
Dec-25 15.50	0.23	-	-	-	46.09	-0.05	-	5
Dec-25 16.50	0.32	-	-	-	45.10	-0.07	-	2
Dec-25 19.50	0.73	-	-	-	42.13	-0.14	-	3
Dec-25 20.00	0.82	-	-	-	41.64	-0.16	-	2
Dec-25 22.00	1.28	-	-	-	39.66	-0.23	-	1
Dec-25 23.00	1.59	-	-	-	38.67	-0.27	-	5
Dec-25 25.00	2.30	-	-	-	36.69	-0.37	-	1
Mar-26 15.50	0.36	-	-	-	43.67	-0.06	-	2
Mar-26 24.00	2.33	-	-	-	36.97	-0.32	-	1
Mar-26 25.00	2.74	-	-	-	36.18	-0.37	-	3

	Previous Close	5.65		06/05/25
	ATRESMEDIA Close	5.77		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.25	0.52	-	-	-	25.71	0.99	-	1
Sep-25 4.80	0.98	-	-	-	23.18	1.00	-	13
Sep-25 5.25	0.55	-	-	-	21.31	0.92	-	7
Dec-25 3.00	2.78	-	-	-	27.46	1.00	-	1
Dec-25 4.80	0.98	-	-	-	22.99	0.99	-	1
Dec-25 5.00	0.79	-	-	-	22.49	0.97	-	8
Mar-26 5.25	0.57	-	-	-	23.01	0.84	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.75	0.06	-	-	-	18.19	-0.44	-	25
Jun-25 4.20	-	-	-	-	20.03	-	-	5
Dec-25 4.90	0.16	-	-	-	17.92	-0.32	-	2

	Previous Close	2.54		06/05/25
	B.SABADELL Close	2.52		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.00	0.52	-	-	-	42.53	1.00	-	2
May-25 2.40	0.14	-	-	-	41.16	0.77	-	23
May-25 2.80	-	-	-	-	38.87	0.05	-	10
Jun-25 2.60	0.10	-	-	-	36.39	0.43	-	2
Jun-25 2.70	0.06	-	-	-	35.71	0.31	-	6
Jun-25 2.90	0.02	-	-	-	34.36	0.14	-	15
Jul-25 2.70	0.09	-	-	-	35.62	0.37	-	3
Jul-25 2.80	0.07	-	-	-	35.18	0.28	-	1
Sep-25 2.00	0.56	-	-	-	37.18	0.89	-	6
Sep-25 2.70	0.13	-	-	-	34.66	0.41	-	800
Sep-25 3.00	0.06	-	-	-	33.91	0.22	-	5
Sep-25 3.10	0.04	-	-	-	33.66	0.17	-	100
Dec-25 2.60	0.22	-	-	-	34.72	0.49	-	5
Dec-25 2.90	0.13	-	-	-	34.17	0.33	-	13
Dec-25 3.00	0.10	-	-	-	33.98	0.28	-	7
Mar-26 2.40	0.34	-	-	-	36.28	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.30	-	-	-	-	36.91	-0.07	-	1
May-25 2.50	0.05	-	-	-	36.22	-0.45	-	6
May-25 2.60	0.11	-	-	-	35.61	-0.70	-	3
May-25 2.70	0.19	-	-	-	34.94	-0.88	-	3
May-25 2.80	0.29	-	-	-	34.28	-0.97	-	1
Jun-25 1.00	-	-	-	-	41.64	-	-	4,765
Jun-25 1.10	-	-	-	-	41.26	-	-	2,350
Jun-25 1.20	-	-	-	-	40.87	-	-	1
Jun-25 1.40	-	-	-	-	40.11	-	-	5,248
Jun-25 1.60	-	-	-	-	39.34	-	-	20
Jun-25 1.70	-	-	-	-	38.95	-	-	4
Jun-25 1.80	-	-	-	-	38.57	-0.01	-	31
Jun-25 1.90	-	-	-	-	38.18	-0.01	-	552
Jun-25 2.00	-	-	-	-	37.80	-0.03	-	500
Jun-25 2.20	0.02	-	-	-	37.03	-0.13	-	4
Jun-25 2.40	0.07	-	-	-	36.26	-0.33	-	7
Jun-25 2.50	0.12	-	-	-	35.88	-0.45	-	3
Jun-25 2.70	0.24	-	-	-	34.57	-0.70	-	1
Jun-25 2.90	0.40	-	-	-	33.22	-0.88	-	10
Sep-25 1.80	0.01	-	-	-	35.25	-0.06	-	4
Sep-25 2.40	0.16	-	-	-	32.87	-0.41	-	16
Sep-25 2.50	0.21	-	-	-	32.47	-0.49	-	4
Sep-25 2.60	0.27	-	-	-	32.20	-0.57	-	25
Sep-25 2.80	0.41	-	-	-	31.69	-0.71	-	1
Dec-25 1.60	0.01	-	-	-	32.98	-0.04	-	10,000
Dec-25 2.20	0.12	-	-	-	31.38	-0.28	-	8
Dec-25 2.30	0.16	-	-	-	31.12	-0.34	-	40
Dec-25 2.50	0.25	-	-	-	30.59	-0.47	-	211
Dec-25 2.60	0.31	-	-	-	30.39	-0.54	-	1
Dec-25 2.80	0.44	-	-	-	30.02	-0.67	-	11
Mar-26 2.00	0.10	-	-	-	32.04	-0.22	-	2

	Previous Close	10.52		06/05/25
	BANKINTER Close	10.63		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.75	0.90	-	-	-	34.12	0.94	-	19
May-25 10.00	0.67	-	-	-	33.32	0.87	-	10
May-25 10.50	0.29	-	-	-	31.72	0.60	-	1
Jun-25 8.75	1.93	-	-	-	35.84	0.95	-	2
Jun-25 10.50	0.54	-	-	-	30.62	0.57	-	3
Sep-25 7.75	2.92	-	-	-	34.75	0.96	-	5
Sep-25 10.50	0.80	-	-	-	29.32	0.56	-	100
Sep-25 11.00	0.56	-	-	-	28.48	0.45	-	25
Dec-25 6.75	3.90	-	-	-	34.19	0.99	-	346
Dec-25 7.25	3.42	-	-	-	33.47	0.97	-	322
Dec-25 7.75	2.95	-	-	-	32.75	0.93	-	49
Dec-25 8.00	2.73	-	-	-	32.39	0.91	-	12
Dec-25 8.25	2.51	-	-	-	32.03	0.89	-	2
Dec-25 8.50	2.31	-	-	-	31.67	0.86	-	10
Dec-25 9.00	1.91	-	-	-	30.95	0.80	-	5
Dec-25 9.25	1.73	-	-	-	30.58	0.77	-	3
Dec-25 9.50	1.56	-	-	-	30.22	0.73	-	13
Mar-26 8.50	2.35	-	-	-	30.84	0.84	-	3
Mar-26 11.00	0.85	-	-	-	28.12	0.48	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.00	0.04	-	-	-	33.64	-0.13	-	1
Jun-25 3.80	-	-	-	-	49.47	-	-	1
Jun-25 6.25	-	-	-	-	42.17	-	-	4
Jun-25 6.50	-	-	-	-	41.42	-	-	1,005
Jun-25 6.75	-	-	-	-	40.68	-	-	3
Jun-25 7.00	-	-	-	-	39.93	-	-	2
Jun-25 7.25	-	-	-	-	39.19	-	-	10
Jun-25 8.25	0.01	-	-	-	36.21	-0.02	-	1
Jun-25 8.75	0.03	-	-	-	34.72	-0.05	-	95
Jun-25 9.00	0.04	-	-	-	33.97	-0.07	-	1
Jun-25 9.25	0.06	-	-	-	33.23	-0.10	-	50
Jun-25 9.50	0.10	-	-	-	32.48	-0.15	-	20
Sep-25 6.00	-	-	-	-	36.32	-	-	4
Sep-25 7.50	0.03	-	-	-	33.36	-0.04	-	2
Sep-25 7.75	0.05	-	-	-	32.86	-0.05	-	1
Sep-25 8.00	0.06	-	-	-	32.37	-0.06	-	5
Sep-25 8.75	0.15	-	-	-	30.89	-0.14	-	1
Sep-25 9.25	0.25	-	-	-	29.90	-0.21	-	6
Sep-25 10.50	0.66	-	-	-	27.43	-0.45	-	1
Dec-25 6.00	0.01	-	-	-	32.21	-0.01	-	6
Dec-25 6.50	0.02	-	-	-	31.49	-0.02	-	1,000
Dec-25 7.50	0.09	-	-	-	30.05	-0.07	-	5
Dec-25 8.00	0.14	-	-	-	29.33	-0.11	-	35
Dec-25 11.50	1.54	-	-	-	24.52	-0.68	-	25
Mar-26 5.50	0.01	-	-	-	31.39	-0.01	-	3
Mar-26 8.00	0.21	-	-	-	28.56	-0.14	-	2
Mar-26 9.50	0.61	-	-	-	26.87	-0.32	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	4.07	-	-	-	34.91	0.96	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	39.19	-	-	1

	Previous Close	12.44		06/05/25
	BBVA Close	12.52		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w2 12.00	0.55	0.52	0.52	0.41	41.79	0.87	2	4
May-25 w2 12.50	0.19	0.12	0.13	0.12	38.86	0.52	10	-
May-25 9.25	3.27	-	-	-	53.53	1.00	-	2
May-25 9.75	2.77	-	-	-	50.55	1.00	-	150
May-25 10.00	2.52	-	-	-	49.05	1.00	-	450
May-25 11.00	1.53	-	-	-	43.09	0.97	-	303
May-25 11.50	1.06	-	-	-	40.11	0.90	-	351
May-25 12.00	0.63	-	-	-	37.12	0.76	-	17
May-25 12.50	0.29	0.27	0.27	0.27	34.14	0.52	2	166
May-25 13.00	0.11	0.07	0.07	0.07	33.49	0.26	15	2,469
May-25 13.50	0.03	-	-	-	32.92	0.09	-	40
May-25 14.00	-	-	-	-	32.35	0.02	-	133
May-25 14.50	-	-	-	-	31.78	-	-	10
May-25 15.00	-	-	-	-	31.20	-	-	10
May-25 15.50	-	-	-	-	30.63	-	-	10
Jun-25 8.75	3.81	-	-	-	53.09	0.98	-	144
Jun-25 9.00	3.57	-	-	-	51.68	0.97	-	10,039
Jun-25 9.25	3.32	-	-	-	50.27	0.97	-	9
Jun-25 9.50	3.08	-	-	-	48.85	0.96	-	1,606
Jun-25 9.75	2.84	-	-	-	47.44	0.94	-	448
Jun-25 10.00	2.61	-	-	-	46.03	0.93	-	14,335
Jun-25 10.50	2.15	-	-	-	43.21	0.89	-	393
Jun-25 11.00	1.71	-	-	-	40.38	0.84	-	548
Jun-25 11.50	1.29	-	-	-	37.56	0.77	-	166
Jun-25 12.00	0.91	-	-	-	34.74	0.66	-	140
Jun-25 12.50	0.58	-	-	-	31.91	0.54	-	208
Jun-25 13.00	0.37	0.30	0.30	0.30	31.69	0.40	2	1,193
Jun-25 13.50	0.22	-	-	-	31.54	0.27	-	250
Jun-25 14.00	0.13	-	-	-	31.39	0.18	-	73
Jun-25 14.50	0.07	-	-	-	31.25	0.10	-	10,630
Jun-25 15.00	0.03	-	-	-	31.10	0.06	-	19
Jun-25 15.50	0.01	-	-	-	30.96	0.03	-	10
Jul-25 14.50	0.15	-	-	-	31.22	0.17	-	1
Sep-25 8.50	4.21	-	-	-	48.76	0.93	-	2
Sep-25 8.75	3.99	-	-	-	47.70	0.92	-	2
Sep-25 9.00	3.76	-	-	-	46.65	0.91	-	1
Sep-25 9.25	3.54	-	-	-	45.60	0.89	-	100
Sep-25 9.50	3.32	-	-	-	44.55	0.88	-	10
Sep-25 9.75	3.10	-	-	-	43.50	0.86	-	878
Sep-25 10.00	2.88	-	-	-	42.44	0.85	-	639
Sep-25 10.50	2.47	-	-	-	40.34	0.81	-	1,100
Sep-25 11.00	2.07	-	-	-	38.24	0.76	-	17
Sep-25 11.50	1.70	-	-	-	36.13	0.70	-	102
Sep-25 12.00	1.35	-	-	-	34.03	0.63	-	198
Sep-25 12.50	1.02	-	-	-	31.92	0.56	-	151
Sep-25 13.00	0.81	-	-	-	31.76	0.48	-	194
Sep-25 13.50	0.63	-	-	-	31.65	0.40	-	1,451
Sep-25 14.00	0.47	-	-	-	31.54	0.33	-	27
Sep-25 14.50	0.36	-	-	-	31.44	0.27	-	13
Sep-25 15.00	0.26	-	-	-	31.33	0.21	-	5
Sep-25 15.50	0.19	-	-	-	31.22	0.16	-	2
Sep-25 16.50	0.10	-	-	-	31.01	0.09	-	10
Sep-25 17.00	0.07	-	-	-	30.90	0.07	-	80
Sep-25 17.50	0.05	-	-	-	30.80	0.05	-	10
Dec-25 7.50	5.17	-	-	-	49.41	0.95	-	50
Dec-25 7.75	4.94	-	-	-	48.57	0.94	-	100
Dec-25 8.00	4.71	-	-	-	47.74	0.94	-	14
Dec-25 8.50	4.27	-	-	-	46.08	0.91	-	1
Dec-25 8.75	4.05	-	-	-	45.24	0.90	-	105
Dec-25 9.00	3.83	-	-	-	44.41	0.89	-	2
Dec-25 9.25	3.62	-	-	-	43.58	0.87	-	102
Dec-25 9.50	3.41	-	-	-	42.75	0.86	-	152
Dec-25 9.75	3.20	-	-	-	41.92	0.84	-	161
Dec-25 10.00	3.00	-	-	-	41.08	0.82	-	25
Dec-25 10.50	2.61	-	-	-	39.42	0.78	-	2,108
Dec-25 11.00	2.23	-	-	-	37.75	0.73	-	10,119
Dec-25 11.50	1.88	-	-	-	36.09	0.68	-	263
Dec-25 12.00	1.55	-	-	-	34.42	0.62	-	10,214
Dec-25 12.50	1.25	-	-	-	32.76	0.56	-	694
Dec-25 13.00	1.03	-	-	-	32.55	0.49	-	5,221
Dec-25 13.50	0.85	-	-	-	32.40	0.43	-	597
Dec-25 14.00	0.69	-	-	-	32.24	0.37	-	366
Dec-25 14.50	0.56	-	-	-	32.08	0.32	-	72
Dec-25 15.00	0.44	-	-	-	31.92	0.27	-	68
Dec-25 15.50	0.35	-	-	-	31.76	0.22	-	43
Dec-25 16.00	0.28	-	-	-	31.60	0.19	-	80
Dec-25 16.50	0.22	-	-	-	31.44	0.15	-	14
Dec-25 17.00	0.17	-	-	-	31.28	0.12	-	10
Dec-25 17.50	0.13	-	-	-	31.12	0.10	-	10
Mar-26 7.25	5.42	-	-	-	46.31	0.95	-	6
Mar-26 8.25	4.53	-	-	-	43.68	0.91	-	1
Mar-26 9.00	3.90	-	-	-	41.70	0.87	-	3,205
Mar-26 9.25	3.70	-	-	-	41.04	0.85	-	325
Mar-26 9.50	3.50	-	-	-	40.38	0.84	-	25
Mar-26 10.00	3.10	-	-	-	39.06	0.80	-	25
Mar-26 10.50	2.74	-	-	-	37.74	0.76	-	75
Mar-26 11.00	2.38	-	-	-	36.42	0.71	-	125
Mar-26 11.50	2.06	-	-	-	35.11	0.67	-	25
Mar-26 12.00	1.74	-	-	-	33.79	0.61	-	4,014
Mar-26 12.50	1.46	-	-	-	32.47	0.56	-	300
Mar-26 13.00	1.25	-	-	-	32.26	0.50	-	300
Mar-26 13.50	1.06	-	-	-	32.09	0.45	-	300
Mar-26 14.00	0.90	-	-	-	31.92	0.40	-	600
Mar-26 14.50	0.74	-	-	-	31.74	0.35	-	150
Jun-26 7.75	4.96	-	-	-	44.16	0.93	-	150
Jun-26 8.25	4.53	-	-	-	42.95	0.91	-	150
Jun-26 8.50	4.32	-	-	-	42.34	0.89	-	150
Jun-26 8.75	4.11	-	-	-	41.74	0.88	-	300
Jun-26 9.00	3.91	-	-	-	41.13	0.86	-	350
Jun-26 9.25	3.71	-	-	-	40.52	0.85	-	225
Jun-26 9.50	3.52	-	-	-	39.92	0.83	-	225
Jun-26 9.75	3.33	-	-	-	39.31	0.81	-	150
Jun-26 10.00	3.14	-	-	-	38.71	0.79	-	25
Jun-26 10.50	2.78	-	-	-	37.49	0.75	-	50
Jun-26 11.00	2.44	-	-	-	36.28	0.71	-	125
Jun-26 11.50	2.12	-	-	-	35.07	0.66	-	2,750
Jun-26 12.00	1.82	-	-	-	33.86	0.61	-	196
Jun-26 12.50	1.54	-	-	-	32.65	0.56	-	50
Jun-26 13.00	1.32	-	-	-	32.38	0.51	-	25
Jun-26 14.00	0.98	-	-	-	31.90	0.41	-	9,000
Sep-26 8.50	4.35	-	-	-	40.35	0.89	-	450
Sep-26 8.75	4.14	-	-	-	39.84	0.87	-	300
Sep-26 9.00	3.94	-	-	-	39.34	0.85	-	650
Sep-26 9.25	3.74	-	-	-	38.83	0.84	-	600
Sep-26 9.50	3.56	-	-	-	38.32	0.82	-	700
Sep-26 9.75	3.38	-	-	-	37.82	0.80	-	500
Sep-26 10.00	3.20	-	-	-	37.31	0.78	-	325
Sep-26 10.50	2.84	-	-	-	36.30	0.74	-	75
Sep-26 11.00	2.53	-	-	-	35.29	0.70	-	50
Sep-26 11.50	2.22	-	-	-	34.27	0.65	-	25
Sep-26 12.50	1.67	-	-	-	32.25	0.56	-	200
Sep-26 13.00	1.46	-	-	-	31.99	0.51	-	75
Sep-26 13.50	1.28	-	-	-	31.75	0.47	-	75
Sep-26 14.00	1.12	-	-	-	31.51	0.43	-	75
Sep-26 14.50	0.96	-	-	-	31.27	0.39	-	75
Dec-26 8.75	4.15	-	-	-	39.50	0.87	-	150
Dec-26 9.00	3.95	-	-	-	39.05	0.85	-	5,150
Dec-26 9.75	3.41	-	-	-	37.69	0.80	-	25
Dec-26 10.00	3.23	-	-	-	37.24	0.78	-	36
Dec-26 10.50	2.90	-	-	-	36.33	0.74	-	4
Dec-26 11.00	2.59	-	-	-	35.42	0.69	-	50
Dec-26 11.50	2.28	-	-	-	34.52	0.65	-	1
Dec-26 12.00	2.01	-	-	-	33.61	0.61	-	25
Dec-26 12.50	1.76	-	-	-	32.71	0.56	-	26
Dec-26 13.00	1.54	-	-	-	32.41	0.52	-	25
Mar-27 10.00	3.31	-	-	-	37.02	0.77	-	25
Mar-27 12.00	2.14	-	-	-	33.66	0.61	-	25
Mar-27 13.00	1.68	-	-	-	32.49	0.53	-	1
Mar-27 16.00	0.81	0.69	0.69	0.69	30.57	0.32	150	150
Mar-27 16.50	0.69	0.59	0.59	0.59	30.25	0.28	150	150
Jun-27 8.25	4.57	-	-	-	39.66	0.89	-	16
Jun-27 8.50	4.38	-	-	-	39.26	0.88	-	100
Jun-27 9.00	4.00	-	-	-	38.46	0.84	-	25
Jun-27 11.50	2.42	-	-	-	34.46	0.65	-	25
Jun-27 12.00	2.17	-	-	-	33.66	0.61	-	25
Jun-27 12.50	1.92	-	-	-	32.86	0.57	-	25
Jun-27 13.00	1.71	-	-	-	32.54	0.53	-	1
Dec-27 6.75	5.87	-	-	-	41.67	0.97	-	300
Dec-27 7.00	5.64	-	-	-	41.30	0.96	-	150
Dec-27 7.25	5.42	-	-	-	40.92	0.95	-	150
Dec-27 7.50	5.21	-	-	-	40.55	0.93	-	150
Dec-27 7.75	5.00	-	-	-	40.18	0.92	-	150
Dec-27 9.75	3.55	-	-	-	37.19	0.77	-	1
Dec-27 10.00	3.40	-	-	-	36.82	0.75	-	7,543
Dec-27 11.00	2.81	-	-	-	35.33	0.68	-	150
Dec-27 11.50	2.55	-	-	-	34.58	0.64	-	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w2 10.50	-	-	-	-	49.41	-	-	10
May-25 w2 12.50	0.16	-	-	-	37.69	-0.48	-	1
May-25 9.75	-	-	-	-	51.57	-	-	10
May-25 10.00	-	-	-	-	50.07	-	-	48
May-25 10.50	-	-	-	-	47.09	-0.01	-	209
May-25 11.00	0.01	-	-	-	44.11	-0.03	-	35
May-25 11.50	0.04	-	-	-	41.13	-0.10	-	129
May-25 12.00	0.12	-	-	-	38.14	-0.24	-	217
May-25 12.50	0.28	-	-	-	35.16	-0.48	-	15
May-25 13.00	0.59	-	-	-	34.51	-0.73	-	91
May-25 13.50	1.01	-	-	-	33.94	-0.91	-	160
Jun-25 4.40	-	-	-	-	77.72	-	-	2
Jun-25 5.25	-	-	-	-	72.92	-	-	5
Jun-25 5.75	-	-	-	-	70.10	-	-	10
Jun-25 6.25	-	-	-	-	67.28	-	-	60,000
Jun-25 6.50	-	-	-	-	65.86	-	-	8
Jun-25 6.75	-	-	-	-	64.45	-	-	1
Jun-25 7.25	-	-	-	-	61.63	-	-	52,350
Jun-25 7.50	0.01	-	-	-	60.22	-0.01	-	257
Jun-25 7.75	0.01	-	-	-	58.81	-0.01	-	335
Jun-25 8.00	0.01	-	-	-	57.39	-0.01	-	15,979
Jun-25 8.25	0.01	-	-	-	55.98	-0.01	-	430
Jun-25 8.50	0.02	-	-	-	54.57	-0.02	-	113
Jun-25 8.75	0.02	-	-	-	53.16	-0.02	-	5,100
Jun-25 9.00	0.03	-	-	-	51.75	-0.03	-	23,762
Jun-25 9.25	0.03	-	-	-	50.34	-0.03	-	1,249
Jun-25 9.50	0.04	-	-	-	48.92	-0.04	-	2,015
Jun-25 9.75	0.05	-	-	-	47.51	-0.06	-	650
Jun-25 10.00	0.07	-	-	-	46.10	-0.07	-	4,665
Jun-25 10.50	0.10	-	-	-	43.28	-0.11	-	11,290
Jun-25 11.00	0.16	-	-	-	40.45	-0.16	-	808
Jun-25 11.50	0.25	-	-	-	37.63	-0.24	-	516
Jun-25 12.00	0.37	0.43	0.43	0.43	34.81	-0.34	850	1,143
Jun-25 12.50	0.54	-	-	-	31.98	-0.47	-	2,054
Jun-25 13.00	0.83	-	-	-	31.76	-0.61	-	170
Jun-25 13.50	1.18	-	-	-	31.61	-0.73	-	151
Jun-25 14.00	1.58	-	-	-	31.46	-0.83	-	151
Jul-25 8.75	0.06	-	-	-	51.14	-0.05	-	10
Jul-25 9.50	0.10	0.09	0.09	0.09	47.12	-0.08	10	10
Jul-25 11.50	0.36	-	-	-	36.41	-0.27	-	3
Jul-25 14.00	1.67	-	-	-	30.78	-0.77	-	150
Sep-25 6.00	0.02	-	-	-	58.68	-0.01	-	27,511
Sep-25 6.50	0.03	-	-	-	56.57	-0.02	-	5
Sep-25 6.75	0.04	-	-	-	55.52	-0.02	-	2,000
Sep-25 7.50	0.07	-	-	-	52.36	-0.04	-	59
Sep-25 7.75	0.08	-	-	-	51.31	-0.04	-	180
Sep-25 8.00	0.09	-	-	-	50.26	-0.05	-	111
Sep-25 8.25	0.11	-	-	-	49.21	-0.06	-	10
Sep-25 8.50	0.13	-	-	-	48.16	-0.07	-	10
Sep-25 8.75	0.15	-	-	-	47.10	-0.08	-	37
Sep-25 9.00	0.17	-	-	-	46.05	-0.09	-	304
Sep-25 9.25	0.19	-	-	-	45.00	-0.10	-	604
Sep-25 9.50	0.22	-	-	-	43.95	-0.12	-	452
Sep-25 9.75	0.25	-	-	-	42.90	-0.13	-	210
Sep-25 10.00	0.28	-	-	-	41.84	-0.15	-	223
Sep-25 10.50	0.37	-	-	-	39.74	-0.19	-	501
Sep-25 11.00	0.46	-	-	-	37.64	-0.24	-	210
Sep-25 11.50	0.59	-	-	-	35.53	-0.30	-	2
Sep-25 12.00	0.73	-	-	-	33.43	-0.37	-	10,173
Sep-25 13.50	1.51	-	-	-	31.05	-0.61	-	2
Dec-25 3.20	-	-	-	-	62.16	-	-	10
Dec-25 4.20	0.01	-	-	-	58.83	-0.01	-	100
Dec-25 4.30	0.01	-	-	-	58.50	-0.01	-	100
Dec-25 4.40	0.01	-	-	-	58.17	-0.01	-	200
Dec-25 4.50	0.02	-	-	-	57.83	-0.01	-	200
Dec-25 4.60	0.02	-	-	-	57.50	-0.01	-	200
Dec-25 4.70	0.02	-	-	-	57.17	-0.01	-	200
Dec-25 4.80	0.02	-	-	-	56.84	-0.01	-	100
Dec-25 4.90	0.02	-	-	-	56.50	-0.01	-	200
Dec-25 5.00	0.03	-	-	-	56.17	-0.01	-	1,500
Dec-25 5.25	0.03	-	-	-	55.34	-0.01	-	100
Dec-25 5.50	0.04	-	-	-	54.51	-0.02	-	100
Dec-25 6.00	0.06	-	-	-	52.84	-0.03	-	42
Dec-25 6.25	0.07	-	-	-	52.01	-0.03	-	2,953
Dec-25 6.50	0.09	-	-	-	51.18	-0.04	-	10
Dec-25 6.75	0.10	-	-	-	50.34	-0.04	-	10
Dec-25 7.00	0.11	-	-	-	49.51	-0.05	-	51,810
Dec-25 7.25	0.14	-	-	-	48.68	-0.06	-	150
Dec-25 7.50	0.16	-	-	-	47.85	-0.07	-	2,554
Dec-25 8.00	0.20	-	-	-	46.18	-0.08	-	48,002
Dec-25 8.25	0.23	-	-	-	45.35	-0.10	-	204
Dec-25 8.50	0.27	-	-	-	44.52	-0.11	-	71
Dec-25 8.75	0.30	-	-	-	43.68	-0.12	-	542
Dec-25 9.00	0.33	-	-	-	42.85	-0.13	-	55
Dec-25 9.25	0.37	-	-	-	42.02	-0.15	-	129
Dec-25 9.50	0.42	-	-	-	41.19	-0.17	-	657
Dec-25 9.75	0.47	-	-	-	40.36	-0.18	-	158
Dec-25 10.00	0.51	-	-	-	39.52	-0.20	-	37,695
Dec-25 10.50	0.63	-	-	-	37.86	-0.25	-	270
Dec-25 11.00	0.76	-	-	-	36.19	-0.29	-	572
Dec-25 11.50	0.91	-	-	-	34.53	-0.35	-	25
Dec-25 12.00	1.09	-	-	-	32.86	-0.41	-	40,041
Dec-25 12.50	1.29	-	-	-	31.20	-0.47	-	111
Dec-25 13.00	1.58	-	-	-	30.99	-0.54	-	3
Dec-25 13.50	1.91	-	-	-	30.84	-0.60	-	1
Dec-25 14.00	2.25	-	-	-	30.68	-0.66	-	100
Mar-26 6.00	0.09	-	-	-	48.09	-0.03	-	4
Mar-26 7.00	0.16	-	-	-	45.45	-0.06	-	2
Mar-26 7.25	0.19	-	-	-	44.79	-0.07	-	66,000
Mar-26 7.50	0.21	-	-	-	44.13	-0.08	-	75,005
Mar-26 8.00	0.27	-	-	-	42.82	-0.10	-	8,024
Mar-26 8.25	0.31	-	-	-	42.16	-0.11	-	103,000
Mar-26 8.50	0.35	-	-	-	41.50	-0.12	-	29,103
Mar-26 8.75	0.38	-	-	-	40.84	-0.13	-	5
Mar-26 9.00	0.43	-	-	-	40.18	-0.15	-	234
Mar-26 9.25	0.48	-	-	-	39.52	-0.17	-	25
Mar-26 9.50	0.53	-	-	-	38.86	-0.18	-	125
Mar-26 9.75	0.58	-	-	-	38.20	-0.20	-	125
Mar-26 10.00	0.63	-	-	-	37.54	-0.22	-	10
Mar-26 10.50	0.77	-	-	-	36.22	-0.26	-	162
Mar-26 11.50	1.09	-	-	-	33.59	-0.35	-	150
Mar-26 12.00	1.27	-	-	-	32.27	-0.40	-	4,010
Mar-26 12.50	1.48	-	-	-	30.95	-0.46	-	170
Jun-26 5.25	0.08	-	-	-	47.64	-0.03	-	1
Jun-26 7.00	0.23	-	-	-	43.40	-0.08	-	23,800
Jun-26 7.25	0.27	-	-	-	42.79	-0.09	-	150
Jun-26 7.50	0.30	-	-	-	42.19	-0.10	-	14,800
Jun-26 7.75	0.34	-	-	-	41.58	-0.11	-	450
Jun-26 8.00	0.38	-	-	-	40.97	-0.12	-	2,800
Jun-26 8.50	0.47	-	-	-	39.76	-0.15	-	25
Jun-26 8.75	0.52	-	-	-	39.16	-0.16	-	75
Jun-26 9.00	0.57	-	-	-	38.55	-0.18	-	150
Jun-26 9.25	0.63	-	-	-	37.94	-0.19	-	275
Jun-26 9.50	0.68	-	-	-	37.34	-0.21	-	485
Jun-26 9.75	0.75	-	-	-	36.73	-0.23	-	1,059
Jun-26 10.00	0.82	-	-	-	36.13	-0.25	-	752
Jun-26 10.50	0.97	-	-	-	34.91	-0.29	-	2,750
Jun-26 11.00	1.14	-	-	-	33.70	-0.33	-	993
Jun-26 11.50	1.32	-	-	-	32.49	-0.38	-	2,752
Jun-26 12.00	1.52	-	-	-	31.28	-0.43	-	410
Jun-26 12.50	1.75	-	-	-	30.07	-0.48	-	403
Jun-26 13.00	2.04	-	-	-	29.80	-0.53	-	50
Sep-26 6.75	0.23	-	-	-	41.72	-0.07	-	1
Sep-26 9.00	0.65	-	-	-	37.17	-0.18	-	674
Sep-26 9.25	0.70	-	-	-	36.66	-0.20	-	368
Sep-26 9.50	0.77	-	-	-	36.15	-0.22	-	25
Sep-26 9.75	0.85	-	-	-	35.65	-0.23	-	200
Sep-26 10.00	0.92	-	-	-	35.14	-0.25	-	150
Sep-26 10.50	1.07	-	-	-	34.13	-0.29	-	300
Sep-26 11.00	1.26	-	-	-	33.12	-0.33	-	300
Sep-26 12.50	1.90	-	-	-	30.08	-0.47	-	50
Dec-26 5.75	0.17	-	-	-	42.19	-0.05	-	150
Dec-26 6.00	0.20	-	-	-	41.74	-0.06	-	10,150
Dec-26 6.25	0.23	-	-	-	41.29	-0.07	-	150
Dec-26 6.50	0.26	-	-	-	40.83	-0.08	-	23,250
Dec-26 6.75	0.30	-	-	-	40.38	-0.09	-	450
Dec-26 7.00	0.34	-	-	-	39.93	-0.10	-	300
Dec-26 7.25	0.38	-	-	-	39.48	-0.11	-	600
Dec-26 7.50	0.42	-	-	-	39.02	-0.12	-	450
Dec-26 7.75	0.47	-	-	-	38.57	-0.13	-	451
Dec-26 8.00	0.53	-	-	-	38.12	-0.14	-	18,450
Dec-26 8.25	0.59	-	-	-	37.66	-0.16	-	15
Dec-26 8.50	0.64	-	-	-	37.21	-0.17	-	25,000
Dec-26 8.75	0.70	-	-	-	36.76	-0.19	-	311
Dec-26 9.00	0.77	-	-	-	36.31	-0.20	-	5,933
Dec-26 9.25	0.84	-	-	-	35.85	-0.22	-	75
Dec-26 9.50	0.92	-	-	-	35.40	-0.23	-	75
Dec-26 9.75	1.00	-	-	-	34.95	-0.25	-	200
Dec-26 10.00	1.07	-	-	-	34.50	-0.27	-	226
Dec-26 10.50	1.25	-	-	-	33.59	-0.31	-	300
Dec-26 11.00	1.44	-	-	-	32.68	-0.35	-	368
Dec-26 13.00	2.40	-	-	-	29.67	-0.52	-	12,500
Mar-27 8.50	0.71	-	-	-	36.49	-0.18	-	25
Mar-27 8.75	0.77	-	-	-	36.07	-0.19	-	25
Mar-27 9.00	0.84	-	-	-	35.65	-0.21	-	25
Mar-27 9.25	0.92	-	-	-	35.23	-0.22	-	25
Mar-27 9.50	1.00	-	-	-	34.81	-0.24	-	30
Mar-27 9.75	1.08	-	-	-	34.39	-0.25	-	25
Jun-27 4.30	0.09	-	-	-	41.90	-0.03	-	1
Jun-27 4.50	0.10	-	-	-	41.58	-0.03	-	1
Jun-27 4.90	0.13	-	-	-	40.94	-0.04	-	150
Jun-27 5.00	0.15	-	-	-	40.78	-0.04	-	300
Jun-27 5.25	0.17	-	-	-	40.38	-0.05	-	298
Jun-27 7.00	0.44	-	-	-	37.58	-0.11	-	2
Jun-27 8.00	0.67	-	-	-	35.99	-0.16	-	1
Jun-27 8.25	0.72	-	-	-	35.59	-0.18	-	7
Jun-27 9.00	0.95	-	-	-	34.39	-0.22	-	7,000
Jun-27 9.75	1.18	-	-	-	33.19	-0.27	-	175
Jun-27 11.00	1.67	-	-	-	31.19	-0.36	-	75
Dec-27 4.40	0.12	-	-	-	39.63	-0.03	-	1
Dec-27 4.90	0.18	-	-	-	38.89	-0.05	-	150
Dec-27 5.00	0.19	-	-	-	38.74	-0.05	-	150
Dec-27 6.50	0.42	-	-	-	36.50	-0.10	-	10
Dec-27 7.00	0.52	-	-	-	35.76	-0.12	-	150
Dec-27 7.25	0.58	-	-	-	35.38	-0.14	-	150
Dec-27 7.75	0.70	-	-	-	34.64	-0.16	-	1
Dec-27 8.25	0.83	-	-	-	33.89	-0.19	-	150
Dec-27 8.50	0.91	-	-	-	33.52	-0.20	-	150
Dec-27 8.75	0.99	-	-	-	33.15	-0.22	-	1
Dec-27 9.00	1.07	-	-	-	32.77	-0.23	-	7,650
Dec-27 9.25	1.14	-	-	-	32.40	-0.25	-	150
Dec-27 9.50	1.22	-	-	-	32.03	-0.26	-	250
Dec-27 9.75	1.32	-	-	-	31.65	-0.28	-	150
Dec-27 10.00	1.42	-	-	-	31.28	-0.30	-	400
Dec-27 10.50	1.61	-	-	-	30.54	-0.33	-	300
Dec-27 11.00	1.81	-	-	-	29.79	-0.37	-	304
Dec-27 12.00	2.29	-	-	-	28.30	-0.45	-	150
Dec-27 12.50	2.53	-	-	-	27.55	-0.49	-	150
Dec-27 13.00	2.84	-	-	-	27.25	-0.52	-	175
Dec-27 13.50	3.16	-	-	-	26.95	-0.56	-	150
Dec-27 14.00	3.48	-	-	-	26.66	-0.60	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.00	1.53	-	-	-	43.09	0.97	-	20
May-25 11.50	1.06	-	-	-	40.11	0.90	-	60
May-25 12.00	0.63	0.62	0.67	0.62	37.12	0.76	20	105
May-25 12.50	0.30	0.30	0.31	0.30	34.14	0.52	20	40
May-25 13.00	0.11	-	-	-	33.49	0.26	-	63
Jun-25 8.00	4.55	-	-	-	57.32	0.99	-	5
Jun-25 9.00	3.57	-	-	-	51.68	0.97	-	20
Jun-25 10.00	2.61	-	-	-	46.03	0.93	-	102
Jun-25 11.50	1.29	-	-	-	37.56	0.76	-	5
Jun-25 12.50	0.59	-	-	-	31.91	0.53	-	40
Jun-25 13.00	0.37	-	-	-	31.69	0.40	-	30
Jun-25 13.50	0.22	-	-	-	31.54	0.27	-	20
Jul-25 13.00	0.52	0.50	0.50	0.48	31.42	0.43	30	50
Sep-25 10.00	2.89	-	-	-	42.44	0.84	-	20
Sep-25 11.00	2.07	-	-	-	38.24	0.75	-	20
Sep-25 13.00	0.81	-	-	-	31.76	0.47	-	20
Sep-25 13.50	0.62	-	-	-	31.65	0.40	-	10
Dec-25 11.50	1.81	-	-	-	36.09	0.65	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	-	-	-	-	47.09	-0.01	-	8
May-25 11.00	0.01	-	-	-	44.11	-0.04	-	20
May-25 11.50	0.04	-	-	-	41.13	-0.10	-	25
May-25 12.00	0.12	-	-	-	38.14	-0.24	-	95
May-25 12.50	0.28	-	-	-	35.16	-0.48	-	80
May-25 13.00	0.59	-	-	-	34.51	-0.73	-	70
Jun-25 7.50	0.01	-	-	-	60.22	-0.01	-	15
Jun-25 8.00	0.01	-	-	-	57.39	-0.01	-	20
Jun-25 8.50	0.02	-	-	-	54.57	-0.02	-	652
Jun-25 10.00	0.07	-	-	-	46.10	-0.07	-	60
Jun-25 11.50	0.24	-	-	-	37.63	-0.23	-	20
Jun-25 12.00	0.37	-	-	-	34.81	-0.33	-	30
Jun-25 12.50	0.54	-	-	-	31.98	-0.46	-	50
Jun-25 13.00	0.82	-	-	-	31.76	-0.60	-	10
Jul-25 11.00	0.27	-	-	-	39.09	-0.20	-	12
Jul-25 11.50	0.36	-	-	-	36.41	-0.27	-	20
Jul-25 12.00	0.49	-	-	-	33.74	-0.35	-	10
Sep-25 8.00	0.10	-	-	-	50.26	-0.05	-	10
Sep-25 9.50	0.22	-	-	-	43.95	-0.12	-	10
Sep-25 10.00	0.29	-	-	-	41.84	-0.15	-	10
Sep-25 10.50	0.36	-	-	-	39.74	-0.19	-	10
Sep-25 11.00	0.46	-	-	-	37.64	-0.24	-	20
Sep-25 11.50	0.58	-	-	-	35.53	-0.30	-	20
Sep-25 12.00	0.73	-	-	-	33.43	-0.36	-	15
Sep-25 12.50	0.90	-	-	-	31.32	-0.44	-	10
Dec-25 10.00	0.51	-	-	-	39.52	-0.20	-	200
Dec-25 11.00	0.75	-	-	-	36.19	-0.29	-	20
Dec-26 10.00	1.06	-	-	-	34.50	-0.26	-	40

	Previous Close	6.85		06/05/25
	CAIXABANK Close	6.96		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.50	0.49	-	-	-	35.10	0.89	-	1
May-25 7.00	0.13	-	-	-	31.72	0.47	-	1
Jun-25 6.25	0.81	-	-	-	34.19	0.84	-	31
Jun-25 7.00	0.28	0.19	0.19	0.19	29.13	0.51	1	5
Jun-25 7.25	0.17	-	-	-	28.81	0.37	-	150
Jun-25 7.50	0.10	-	-	-	28.48	0.25	-	2
Jun-25 7.75	0.06	-	-	-	28.16	0.16	-	3
Jun-25 8.00	0.03	-	-	-	27.84	0.09	-	1
Sep-25 4.20	2.81	-	-	-	44.05	0.98	-	4
Sep-25 5.50	1.60	-	-	-	36.39	0.89	-	25
Sep-25 5.75	1.38	-	-	-	34.92	0.85	-	1
Sep-25 6.50	0.80	-	-	-	30.50	0.69	-	15
Sep-25 6.75	0.63	-	-	-	29.03	0.62	-	5
Sep-25 7.00	0.48	-	-	-	27.73	0.54	-	300
Sep-25 9.00	0.03	-	-	-	24.95	0.06	-	100
Dec-25 5.50	1.66	-	-	-	35.21	0.86	-	27
Dec-25 6.00	1.26	-	-	-	32.79	0.78	-	17
Dec-25 6.25	1.07	-	-	-	31.58	0.73	-	5
Dec-25 6.50	0.90	-	-	-	30.37	0.68	-	4,004
Dec-25 7.00	0.59	-	-	-	28.09	0.55	-	17
Dec-25 7.25	0.48	-	-	-	27.75	0.48	-	37
Dec-25 7.50	0.39	0.32	0.32	0.32	27.42	0.41	155	155
Dec-25 8.00	0.23	-	-	-	26.75	0.29	-	3
Dec-25 8.25	0.18	-	-	-	26.41	0.24	-	5
Mar-26 6.75	0.85	-	-	-	29.65	0.60	-	5
Mar-26 7.00	0.71	-	-	-	28.74	0.55	-	1
Dec-26 7.00	0.87	-	-	-	30.12	0.55	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.75	-	-	-	-	38.88	-	-	2
May-25 6.50	0.02	-	-	-	33.42	-0.10	-	1
May-25 6.75	0.06	-	-	-	31.60	-0.27	-	39
May-25 7.00	0.16	-	-	-	30.04	-0.53	-	3
Jun-25 2.90	-	-	-	-	55.59	-	-	25
Jun-25 3.20	-	-	-	-	53.48	-	-	25
Jun-25 3.30	-	-	-	-	52.77	-	-	25
Jun-25 3.40	-	-	-	-	52.07	-	-	25
Jun-25 3.50	-	-	-	-	51.37	-	-	25
Jun-25 3.60	-	-	-	-	50.66	-	-	25
Jun-25 3.70	-	-	-	-	49.96	-	-	25
Jun-25 3.80	-	-	-	-	49.25	-	-	25
Jun-25 4.00	-	-	-	-	47.85	-	-	2
Jun-25 4.50	-	-	-	-	44.33	-	-	10
Jun-25 4.60	-	-	-	-	43.62	-	-	20
Jun-25 4.70	-	-	-	-	42.92	-	-	8
Jun-25 4.80	-	-	-	-	42.22	-	-	675
Jun-25 4.90	-	-	-	-	41.51	-0.01	-	2
Jun-25 5.00	-	-	-	-	40.81	-0.01	-	22
Jun-25 5.25	0.01	-	-	-	39.05	-0.02	-	116
Jun-25 5.50	0.01	-	-	-	37.29	-0.03	-	9
Jun-25 5.75	0.02	-	-	-	35.53	-0.05	-	5
Jun-25 6.00	0.04	-	-	-	33.77	-0.09	-	36
Jun-25 6.25	0.07	-	-	-	32.01	-0.15	-	26
Jun-25 6.50	0.11	-	-	-	30.25	-0.24	-	2
Jun-25 6.75	0.18	-	-	-	28.49	-0.35	-	60
Jun-25 7.00	0.28	-	-	-	26.95	-0.50	-	3
Sep-25 3.50	-	-	-	-	48.66	-0.01	-	60,800
Sep-25 3.60	0.01	-	-	-	48.07	-0.01	-	15,525
Sep-25 3.70	0.01	-	-	-	47.48	-0.01	-	25
Sep-25 4.90	0.05	-	-	-	40.41	-0.06	-	4
Sep-25 5.00	0.05	-	-	-	39.82	-0.07	-	306
Sep-25 5.25	0.07	-	-	-	38.35	-0.09	-	20
Sep-25 5.50	0.10	-	-	-	36.88	-0.12	-	3
Sep-25 5.75	0.13	-	-	-	35.41	-0.15	-	1
Sep-25 6.25	0.23	-	-	-	32.46	-0.25	-	1
Sep-25 6.50	0.30	-	-	-	30.99	-0.31	-	33
Sep-25 6.75	0.38	-	-	-	29.52	-0.39	-	75
Sep-25 7.00	0.48	-	-	-	28.22	-0.47	-	22
Dec-25 3.30	0.01	-	-	-	44.02	-0.01	-	450
Dec-25 3.50	0.01	-	-	-	43.05	-0.01	-	3
Dec-25 4.50	0.06	-	-	-	38.22	-0.06	-	30
Dec-25 5.00	0.11	-	-	-	35.80	-0.10	-	3
Dec-25 5.50	0.18	-	-	-	33.38	-0.16	-	3
Dec-25 6.00	0.28	-	-	-	30.96	-0.25	-	6
Dec-25 6.25	0.35	-	-	-	29.75	-0.30	-	75
Dec-25 6.50	0.43	-	-	-	28.54	-0.36	-	4,175
Mar-26 4.30	0.06	-	-	-	35.21	-0.05	-	162,000
Mar-26 4.50	0.08	-	-	-	34.40	-0.07	-	23,000
Mar-26 5.25	0.16	-	-	-	31.35	-0.14	-	1
Jun-26 3.20	0.02	-	-	-	37.68	-0.02	-	25
Jun-26 3.40	0.03	-	-	-	36.96	-0.03	-	25
Jun-26 4.90	0.18	-	-	-	31.57	-0.14	-	27
Jun-26 6.00	0.44	-	-	-	27.62	-0.31	-	20,000
Dec-26 5.25	0.33	-	-	-	28.29	-0.21	-	75
Dec-27 3.50	0.12	-	-	-	30.24	-0.07	-	1
Dec-27 4.20	0.23	-	-	-	28.46	-0.13	-	1
Dec-27 5.50	0.58	-	-	-	25.16	-0.30	-	160
Dec-27 5.75	0.67	-	-	-	24.53	-0.33	-	1
Dec-27 6.00	0.76	-	-	-	23.89	-0.37	-	150
Dec-27 6.75	1.11	-	-	-	21.99	-0.51	-	290
Dec-28 4.50	0.47	-	-	-	28.06	-0.21	-	15,000
Dec-29 5.00	0.82	-	-	-	27.55	-0.29	-	16,000

	Previous Close	35.52		06/05/25
	CELLNEX Close	35.21		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 31.00	4.24	-	-	-	36.47	0.98	-	25
May-25 32.00	3.27	-	-	-	34.83	0.96	-	25
May-25 34.00	1.50	-	-	-	31.55	0.76	-	3
May-25 35.00	0.82	-	-	-	29.91	0.56	-	7
Jun-25 31.00	4.51	-	-	-	32.12	0.89	-	4
Jun-25 32.00	3.65	-	-	-	31.13	0.83	-	1,778
Jun-25 33.00	2.86	-	-	-	30.15	0.75	-	105
Jun-25 35.00	1.54	-	-	-	28.18	0.55	-	702
Jun-25 36.00	1.07	-	-	-	27.80	0.44	-	6
Jun-25 37.00	0.71	-	-	-	27.58	0.33	1,500	2,510
Jun-25 38.00	0.45	-	-	-	27.36	0.24	-	23
Jun-25 39.00	0.27	-	-	-	27.14	0.16	-	2
Jun-25 40.00	0.16	-	-	-	26.93	0.10	-	1
Jun-25 46.00	-	-	-	-	25.62	-	-	100
Jun-25 47.00	-	-	-	-	25.40	-	-	1
Jun-25 50.00	-	-	-	-	24.75	-	-	25
Sep-25 30.00	6.05	-	-	-	30.96	0.84	-	19
Sep-25 34.00	3.19	-	-	-	28.35	0.63	-	2
Sep-25 36.00	2.13	-	-	-	27.40	0.50	-	120
Sep-25 37.00	1.70	-	-	-	27.20	0.43	-	1
Sep-25 38.00	1.36	-	-	-	27.01	0.37	-	6
Sep-25 40.00	0.82	-	-	-	26.61	0.26	-	24
Dec-25 32.00	5.17	-	-	-	29.29	0.72	-	4
Dec-25 33.00	4.49	-	-	-	28.73	0.67	-	340
Dec-25 34.00	3.91	-	-	-	28.16	0.62	-	29
Dec-25 35.00	3.32	-	-	-	27.59	0.57	-	25
Dec-25 36.00	2.85	-	-	-	27.31	0.52	-	25
Dec-25 40.00	1.40	-	-	-	26.47	0.32	-	50
Dec-25 41.00	1.16	-	-	-	26.26	0.28	-	25
Dec-25 42.00	0.93	-	-	-	26.06	0.24	-	1,000
Dec-25 45.00	0.48	-	-	-	25.43	0.14	-	1,850
Dec-25 49.00	0.16	-	-	-	24.60	0.06	-	10
Mar-26 36.00	3.48	-	-	-	27.35	0.54	-	2
Mar-26 37.00	3.03	3.11	3.11	3.11	27.12	0.49	1	1
Jun-26 46.00	1.03	-	-	-	25.88	0.21	-	25
Sep-26 34.00	5.47	-	-	-	29.11	0.62	-	25
Sep-26 35.00	4.92	-	-	-	28.66	0.59	-	25
Sep-26 36.00	4.47	-	-	-	28.40	0.56	-	25
Sep-26 37.00	4.04	-	-	-	28.20	0.52	-	25
Sep-26 38.00	3.61	-	-	-	28.01	0.49	-	25
Sep-26 39.00	3.26	-	-	-	27.81	0.46	-	25
Sep-26 40.00	2.93	-	-	-	27.61	0.42	-	25
Dec-26 28.00	9.64	-	-	-	32.58	0.79	-	75
Dec-26 29.00	8.96	-	-	-	32.14	0.77	-	50
Dec-26 30.00	8.29	-	-	-	31.71	0.74	-	125
Dec-26 31.00	7.65	-	-	-	31.27	0.71	-	100
Dec-26 32.00	7.07	-	-	-	30.84	0.69	-	125
Dec-26 33.00	6.49	-	-	-	30.40	0.66	-	100
Dec-26 34.00	5.92	-	-	-	29.97	0.63	-	120
Dec-26 35.00	5.40	-	-	-	29.53	0.60	-	120
Dec-26 36.00	4.95	-	-	-	29.27	0.56	-	85
Dec-26 37.00	4.51	-	-	-	29.05	0.53	-	50
Dec-26 38.00	4.09	-	-	-	28.83	0.50	-	25
Dec-26 39.00	3.73	-	-	-	28.61	0.47	-	25
Dec-26 40.00	3.39	-	-	-	28.40	0.44	-	25
Dec-26 42.00	2.73	-	-	-	27.96	0.38	-	25
Dec-26 44.00	2.22	-	-	-	27.53	0.33	-	25
Dec-26 45.00	1.98	-	-	-	27.31	0.31	-	25
Dec-26 46.00	1.74	-	-	-	27.09	0.28	-	25
Jun-27 28.00	10.24	-	-	-	33.12	0.78	-	100
Jun-27 29.00	9.60	-	-	-	32.75	0.75	-	100
Jun-27 30.00	8.96	-	-	-	32.38	0.73	-	125
Jun-27 31.00	8.39	-	-	-	32.01	0.71	-	150
Jun-27 32.00	7.84	-	-	-	31.65	0.68	-	100
Jun-27 33.00	7.29	-	-	-	31.28	0.66	-	100
Jun-27 34.00	6.74	-	-	-	30.91	0.63	-	125
Jun-27 35.00	6.25	-	-	-	30.54	0.60	-	100
Jun-27 36.00	5.83	-	-	-	30.28	0.58	-	125
Jun-27 37.00	5.40	-	-	-	30.05	0.55	-	125
Jun-27 38.00	4.98	-	-	-	29.83	0.53	-	75
Jun-27 39.00	4.58	-	-	-	29.60	0.50	-	75
Jun-27 40.00	4.25	-	-	-	29.37	0.48	-	50
Jun-27 41.00	3.93	-	-	-	29.14	0.45	-	50
Jun-27 42.00	3.60	-	-	-	28.92	0.43	-	50
Jun-27 43.00	3.27	-	-	-	28.69	0.40	-	50
Jun-27 44.00	2.99	-	-	-	28.46	0.38	-	50
Jun-27 45.00	2.76	-	-	-	28.24	0.36	-	50
Jun-27 46.00	2.52	-	-	-	28.01	0.33	-	50
Jun-27 49.00	1.86	-	-	-	27.33	0.27	-	50
Jun-27 50.00	1.69	-	-	-	27.10	0.25	-	111
Dec-27 40.00	4.89	-	-	-	29.74	0.50	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 26.00	-	-	-	-	42.59	-	-	10
May-25 30.00	-	-	-	-	36.04	-	-	4
May-25 32.00	0.03	-	-	-	32.77	-0.04	-	6
May-25 33.00	0.09	0.09	0.09	0.09	31.13	-0.10	20	35
May-25 34.00	0.24	-	-	-	29.49	-0.23	-	35
May-25 35.00	0.54	-	-	-	27.85	-0.44	-	4
Jun-25 22.00	-	-	-	-	40.91	-	-	230
Jun-25 23.00	-	-	-	-	39.92	-	-	26
Jun-25 27.00	0.02	-	-	-	35.98	-0.01	-	51
Jun-25 28.00	0.05	-	-	-	35.00	-0.03	-	51
Jun-25 29.00	0.08	-	-	-	34.01	-0.04	-	100
Jun-25 30.00	0.14	-	-	-	33.03	-0.07	-	27
Jun-25 31.00	0.23	-	-	-	32.05	-0.11	-	8
Jun-25 32.00	0.37	-	-	-	31.06	-0.17	-	106
Jun-25 35.00	1.26	1.05	1.05	1.05	28.11	-0.45	25	25
Sep-25 22.00	0.03	-	-	-	36.23	-0.01	-	425
Sep-25 23.00	0.05	-	-	-	35.58	-0.02	-	25
Sep-25 28.00	0.35	-	-	-	32.31	-0.10	-	50
Sep-25 29.00	0.49	-	-	-	31.66	-0.13	-	25
Sep-25 30.00	0.64	-	-	-	31.00	-0.17	-	1
Sep-25 31.00	0.86	-	-	-	30.35	-0.21	-	25
Sep-25 35.00	2.17	-	-	-	27.74	-0.44	-	18
Sep-25 36.00	2.70	-	-	-	27.44	-0.51	-	4
Dec-25 22.00	0.14	-	-	-	35.39	-0.03	-	610
Dec-25 23.00	0.19	-	-	-	34.83	-0.04	-	105
Dec-25 25.00	0.35	-	-	-	33.69	-0.07	5,100	5,125
Dec-25 26.00	0.44	-	-	-	33.12	-0.09	-	75
Dec-25 27.00	0.59	-	-	-	32.55	-0.12	-	50
Dec-25 28.00	0.74	-	-	-	31.99	-0.14	-	25
Dec-25 29.00	0.93	-	-	-	31.42	-0.17	-	50
Dec-25 30.00	1.15	-	-	-	30.85	-0.21	-	26
Dec-25 33.00	2.02	-	-	-	29.15	-0.33	-	1
Dec-25 34.00	2.43	-	-	-	28.58	-0.38	-	14
Mar-26 22.00	0.25	-	-	-	33.99	-0.05	-	725
Mar-26 23.00	0.33	-	-	-	33.47	-0.06	-	175
Mar-26 24.00	0.42	-	-	-	32.95	-0.08	-	25
Mar-26 27.00	0.83	-	-	-	31.38	-0.14	-	25
Mar-26 31.00	1.77	-	-	-	29.30	-0.26	-	80
Jun-26 23.00	0.47	-	-	-	32.42	-0.08	-	135
Jun-26 24.00	0.58	-	-	-	31.93	-0.09	-	300
Jun-26 31.00	2.12	-	-	-	28.55	-0.28	-	82
Sep-26 24.00	0.76	-	-	-	31.35	-0.10	-	225
Sep-26 27.00	1.32	-	-	-	29.99	-0.17	-	1
Dec-26 18.00	0.25	-	-	-	33.61	-0.04	-	2,000
Dec-26 23.00	0.80	-	-	-	31.44	-0.10	-	125
Dec-26 24.00	0.95	-	-	-	31.00	-0.12	-	475
Dec-26 25.00	1.13	-	-	-	30.57	-0.14	-	50
Dec-26 26.00	1.35	-	-	-	30.13	-0.16	-	75
Dec-26 27.00	1.58	-	-	-	29.70	-0.18	-	25
Dec-26 33.00	3.51	-	-	-	27.08	-0.35	-	25
Dec-26 34.00	3.91	-	-	-	26.65	-0.39	-	50
Dec-26 36.00	4.89	-	-	-	25.95	-0.46	-	25
Dec-26 38.00	5.99	-	-	-	25.51	-0.52	-	25
Dec-26 39.00	6.62	-	-	-	25.29	-0.56	-	50
Dec-26 40.00	7.26	-	-	-	25.08	-0.59	-	50
Jun-27 24.00	1.27	-	-	-	30.21	-0.14	-	50
Jun-27 30.00	2.90	-	-	-	27.99	-0.27	-	25
Jun-27 31.00	3.27	-	-	-	27.62	-0.30	-	75
Jun-27 32.00	3.68	-	-	-	27.26	-0.33	-	50
Jun-27 33.00	4.08	-	-	-	26.89	-0.36	-	50
Jun-27 34.00	4.48	-	-	-	26.52	-0.39	-	75
Jun-27 35.00	4.97	-	-	-	26.15	-0.42	-	75
Jun-27 36.00	5.49	-	-	-	25.89	-0.44	-	75
Jun-27 37.00	6.02	-	-	-	25.66	-0.48	-	50
Jun-27 38.00	6.56	-	-	-	25.44	-0.51	-	50
Jun-27 39.00	7.19	-	-	-	25.21	-0.53	-	75
Jun-27 40.00	7.81	-	-	-	24.98	-0.56	-	100
Jun-27 41.00	8.43	-	-	-	24.75	-0.59	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	5.86	-	-	-	29.86	0.75	-	25
Dec-25 33.00	4.50	-	-	-	28.73	0.66	-	25
Dec-25 34.00	3.89	-	-	-	28.16	0.62	-	25
Dec-25 35.00	3.33	-	-	-	27.59	0.57	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.01	-	-	-	37.95	-	-	1
Jun-25 28.00	0.05	-	-	-	35.00	-0.03	-	20
Sep-25 31.00	0.85	-	-	-	30.35	-0.21	-	8
Sep-25 32.00	1.09	-	-	-	29.70	-0.25	-	8

	Previous Close	23.40		06/05/25
	CIE AUTOMOTIVE Close	22.95		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	1.00	-	-	-	20.60	0.90	-	5
May-25 23.00	0.27	-	-	-	18.99	0.49	-	1
Jun-25 23.00	0.62	-	-	-	19.00	0.52	-	4
Jun-25 25.00	0.07	-	-	-	18.10	0.10	-	1
Dec-25 19.00	4.23	-	-	-	26.22	0.87	-	24
Dec-25 25.00	0.78	-	-	-	22.44	0.33	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	0.04	-	-	-	21.29	-0.11	-	13
May-25 23.00	0.32	-	-	-	19.68	-0.51	-	3
Jun-25 20.00	0.04	-	-	-	23.81	-0.04	-	10
Jun-25 22.00	0.28	-	-	-	21.02	-0.26	-	18
Jun-25 23.00	0.63	-	-	-	19.68	-0.49	-	19
Jun-25 24.00	1.26	-	-	-	19.23	-0.73	-	1
Sep-25 20.00	0.33	-	-	-	23.37	-0.18	-	10
Sep-25 22.00	0.88	-	-	-	21.22	-0.40	-	2
Dec-25 22.00	1.21	-	-	-	21.67	-0.40	-	1

	Previous Close	5.82		06/05/25
	COLONIAL Close	5.89		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.44	-	-	-	22.57	0.84	-	1
Jun-25 6.00	0.12	-	-	-	21.04	0.42	-	105
Sep-25 5.50	0.50	-	-	-	26.81	0.73	-	1
Sep-25 6.00	0.23	-	-	-	26.01	0.43	-	100
Sep-25 6.50	0.09	-	-	-	25.55	0.21	-	5
Dec-25 4.90	1.01	-	-	-	25.96	0.94	-	143
Dec-25 6.25	0.22	-	-	-	24.72	0.34	-	30
Dec-25 6.50	0.16	-	-	-	24.63	0.27	-	100
Dec-25 6.75	0.12	-	-	-	24.55	0.21	-	10
Mar-26 4.00	1.89	-	-	-	25.69	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.50	-	-	-	-	17.99	-0.01	-	1
Jun-25 4.60	-	-	-	-	12.65	-	-	12
Jun-25 4.70	-	-	-	-	12.34	-	-	1
Jun-25 4.90	-	-	-	-	11.73	-	-	2
Jun-25 5.00	-	-	-	-	11.43	-	-	21
Jun-25 5.25	-	-	-	-	10.66	-0.04	-	45
Sep-25 5.25	0.15	-	-	-	22.26	-0.29	-	2
Sep-25 5.75	0.37	0.36	0.36	0.36	21.35	-0.55	1	4
Dec-25 5.25	0.22	-	-	-	22.51	-0.31	-	3

	Previous Close	17.06		06/05/25
	EBRO FOODS Close	17.00		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	2.05	-	-	-	18.59	0.98	-	2
Jun-25 16.00	1.13	-	-	-	17.91	0.85	-	4
Jun-25 16.50	0.74	-	-	-	17.56	0.71	-	2
Jun-25 17.00	0.43	-	-	-	17.22	0.53	-	3
Sep-25 16.00	1.24	-	-	-	16.65	0.76	-	3
Sep-25 16.50	0.90	-	-	-	16.32	0.64	-	3
Sep-25 20.00	0.02	-	-	-	15.06	0.04	-	1
Dec-25 12.00	5.03	-	-	-	18.37	1.00	-	2
Dec-25 17.00	0.72	-	-	-	15.43	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 17.50	0.54	-	-	-	17.49	-0.84	-	1
Jun-25 13.00	-	-	-	-	20.59	-	-	2
Jun-25 14.50	-	-	-	-	19.56	-0.01	-	1
Jun-25 15.00	0.01	-	-	-	19.21	-0.03	-	2
Jun-25 15.50	0.04	-	-	-	18.87	-0.07	-	10
Jun-25 16.00	0.10	-	-	-	18.53	-0.16	-	8
Sep-25 14.50	0.06	-	-	-	17.33	-0.07	-	5
Dec-25 14.50	0.14	-	-	-	16.30	-0.12	-	7

	Previous Close	13.59		06/05/25
	ENAGAS Close	13.70		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.00	0.72	-	-	-	20.76	0.94	-	7
May-25 13.50	0.30	-	-	-	20.13	0.68	-	28
Jun-25 10.00	3.72	-	-	-	28.39	1.00	-	3
Jun-25 11.00	2.73	-	-	-	26.37	0.99	-	1
Jun-25 11.50	2.24	-	-	-	25.36	0.98	-	6
Jun-25 12.00	1.76	-	-	-	24.35	0.95	-	16
Jun-25 12.50	1.30	-	-	-	23.34	0.88	-	419
Jun-25 13.00	0.88	-	-	-	22.33	0.77	-	915
Jun-25 13.50	0.54	-	-	-	21.32	0.60	-	1,054
Jun-25 14.00	0.28	-	-	-	20.41	0.41	-	11
Jun-25 14.50	0.12	-	-	-	19.56	0.22	-	38
Jun-25 15.00	0.04	-	-	-	18.71	0.09	-	83
Jun-25 15.50	0.01	-	-	-	17.85	0.03	-	13
Jun-25 16.00	-	-	-	-	17.00	0.01	-	14
Jul-25 14.50	0.15	-	-	-	19.81	0.25	-	1
Sep-25 9.50	4.22	-	-	-	31.17	1.00	-	2
Sep-25 11.50	2.27	-	-	-	26.83	0.94	-	1
Sep-25 12.00	1.81	-	-	-	25.75	0.89	-	26
Sep-25 12.50	1.38	-	-	-	24.67	0.81	-	5
Sep-25 13.00	1.00	-	-	-	23.59	0.70	-	173
Sep-25 13.50	0.68	-	-	-	22.50	0.57	-	35
Sep-25 14.00	0.43	-	-	-	21.58	0.42	-	80
Dec-25 10.00	3.73	-	-	-	29.84	0.99	-	15
Dec-25 11.00	2.76	-	-	-	27.90	0.95	-	4
Dec-25 11.50	2.30	-	-	-	26.92	0.91	-	1
Dec-25 12.00	1.87	-	-	-	25.95	0.84	-	18
Dec-25 12.50	1.47	-	-	-	24.98	0.75	-	64
Dec-25 13.00	1.12	-	-	-	24.00	0.65	-	540
Dec-25 13.50	0.83	-	-	-	23.03	0.54	-	40
Dec-25 14.00	0.59	-	-	-	22.25	0.43	-	1,501
Dec-25 14.50	0.41	-	-	-	21.59	0.33	-	5
Dec-25 15.00	0.27	-	-	-	20.93	0.24	-	17
Dec-25 15.50	0.17	-	-	-	20.28	0.17	-	8
Dec-25 16.00	0.10	-	-	-	19.62	0.11	-	5
Dec-25 16.50	0.06	-	-	-	18.96	0.07	-	5
Mar-26 11.50	2.30	-	-	-	25.45	0.90	-	1
Mar-26 14.00	0.67	-	-	-	21.92	0.42	-	2
Mar-26 15.00	0.36	-	-	-	21.05	0.27	-	5
Jun-26 10.50	3.22	-	-	-	24.94	0.99	-	1
Dec-26 11.50	2.25	-	-	-	22.16	0.94	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	-	-	-	-	25.27	-	-	2
May-25 12.00	-	-	-	-	23.38	-	-	1
May-25 12.50	-	-	-	-	22.74	-0.01	-	2
May-25 13.00	0.02	-	-	-	22.11	-0.07	-	5
May-25 13.50	0.11	-	-	-	21.48	-0.33	-	3
Jun-25 10.00	-	-	-	-	27.58	-	-	136
Jun-25 11.00	-	-	-	-	25.56	-0.01	-	3
Jun-25 11.50	0.01	-	-	-	24.55	-0.02	-	143
Jun-25 12.00	0.02	-	-	-	23.54	-0.05	-	88
Jun-25 12.50	0.06	-	-	-	22.53	-0.11	-	20
Jun-25 13.00	0.14	-	-	-	21.52	-0.23	-	59
Jun-25 13.50	0.29	-	-	-	20.51	-0.40	-	1,101
Jun-25 14.50	0.88	-	-	-	18.75	-0.80	-	1
Sep-25 10.00	0.04	-	-	-	27.13	-0.04	-	1
Sep-25 10.50	0.06	-	-	-	26.05	-0.07	-	11
Sep-25 11.00	0.10	-	-	-	24.97	-0.10	-	143
Sep-25 11.50	0.17	-	-	-	23.88	-0.16	-	281
Sep-25 12.00	0.26	-	-	-	22.80	-0.23	-	32
Sep-25 12.50	0.39	-	-	-	21.72	-0.32	-	76
Sep-25 13.00	0.57	-	-	-	20.64	-0.44	-	15
Sep-25 13.50	0.81	-	-	-	19.55	-0.56	-	26
Sep-25 14.00	1.11	-	-	-	18.63	-0.69	-	22
Sep-25 14.50	1.49	-	-	-	17.82	-0.81	-	3
Sep-25 15.00	1.91	-	-	-	17.00	-0.90	-	5
Sep-25 15.50	2.37	-	-	-	16.19	-0.96	-	327
Sep-25 18.00	4.85	-	-	-	12.11	-1.00	-	42
Sep-25 22.00	8.83	-	-	-	5.59	-1.00	-	42
Dec-25 10.00	0.12	-	-	-	25.61	-0.09	-	29
Dec-25 10.50	0.18	-	-	-	24.64	-0.13	-	29
Dec-25 11.00	0.25	-	-	-	23.67	-0.18	-	58
Dec-25 11.50	0.35	-	-	-	22.69	-0.24	-	161
Dec-25 12.00	0.49	-	-	-	21.72	-0.31	-	550
Dec-25 12.50	0.67	-	-	-	20.75	-0.40	-	103
Dec-25 13.00	0.88	-	-	-	19.77	-0.50	-	49
Dec-25 13.50	1.14	-	-	-	18.80	-0.60	-	17
Dec-25 14.00	1.46	-	-	-	18.02	-0.70	-	1,500
Dec-25 14.50	1.83	-	-	-	17.36	-0.79	-	172
Dec-25 15.50	2.68	-	-	-	16.05	-0.92	-	1
Dec-25 16.50	3.62	-	-	-	14.73	-0.98	-	150
Mar-26 11.00	0.33	-	-	-	22.55	-0.20	-	4
Mar-26 12.00	0.59	-	-	-	21.07	-0.33	-	7
Mar-26 12.50	0.78	-	-	-	20.32	-0.40	-	1
Mar-26 13.00	1.00	-	-	-	19.58	-0.49	-	192
Mar-26 13.50	1.26	-	-	-	18.84	-0.58	-	370
Mar-26 14.00	1.57	-	-	-	18.28	-0.67	-	178
Mar-26 19.00	6.09	-	-	-	13.90	-1.00	-	5
Jun-26 10.50	0.24	-	-	-	21.28	-0.15	-	1
Jun-26 11.00	0.35	-	-	-	20.71	-0.20	-	2
Jun-26 11.50	0.47	-	-	-	20.14	-0.26	-	1
Sep-26 10.00	0.27	-	-	-	20.53	-0.16	-	2
Sep-26 13.00	1.36	-	-	-	17.68	-0.56	-	193
Dec-26 14.00	2.26	-	-	-	16.45	-0.73	-	3
Dec-27 11.00	1.02	-	-	-	16.61	-0.41	-	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	0.88	-	-	-	22.33	0.77	-	1
Jun-25 16.00	-	-	-	-	17.00	0.01	-	1
Sep-25 12.00	1.52	-	-	-	25.75	0.75	-	50
Sep-25 14.00	0.38	-	-	-	21.58	0.35	-	5
Dec-25 12.50	1.17	-	-	-	24.98	0.59	-	50
Dec-25 13.00	0.90	-	-	-	24.00	0.51	-	52
Dec-25 13.50	0.66	0.70	0.70	0.70	23.03	0.42	1	10
Mar-26 13.00	1.06	-	-	-	23.22	0.52	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	26.57	-	-	125
Jun-25 11.00	-	-	-	-	25.56	-0.01	-	5
Jun-25 12.00	0.02	-	-	-	23.54	-0.05	-	81
Jun-25 12.50	0.06	-	-	-	22.53	-0.11	-	120
Jun-25 13.00	0.14	-	-	-	21.52	-0.22	-	110
Jun-25 13.50	0.29	-	-	-	20.51	-0.39	-	40
Jun-25 14.00	0.53	-	-	-	19.60	-0.59	-	74
Jun-25 15.00	1.30	-	-	-	17.90	-0.91	-	25
Sep-25 11.00	0.11	-	-	-	24.97	-0.10	-	3
Sep-25 11.50	0.17	-	-	-	23.88	-0.15	-	10
Sep-25 12.50	0.39	-	-	-	21.72	-0.32	-	4
Sep-25 13.50	0.80	-	-	-	19.55	-0.55	-	15
Sep-25 14.00	1.10	-	-	-	18.63	-0.67	-	10
Dec-25 10.50	0.18	-	-	-	24.64	-0.13	-	40
Dec-25 11.00	0.25	-	-	-	23.67	-0.18	-	5
Dec-25 13.50	1.14	-	-	-	18.80	-0.59	-	2
Mar-26 13.00	0.98	-	-	-	19.58	-0.47	-	5
Jun-26 14.50	1.91	-	-	-	17.04	-0.69	-	8

	Previous Close	2.81		06/05/25
	ENCE Close	2.79		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.14	-	-	-	22.63	0.52	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.90	0.12	-	-	-	25.77	-0.82	-	10
Jun-25 3.00	0.23	-	-	-	23.00	-0.81	-	5

	Previous Close	26.32		06/05/25
	ENDESA Close	26.62		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 25.00	1.67	-	-	-	26.82	0.93	-	13
May-25 26.00	0.84	-	-	-	25.74	0.72	-	2
Jun-25 19.00	7.67	-	-	-	28.67	1.00	-	20
Jun-25 19.50	7.17	-	-	-	28.17	1.00	-	5
Jun-25 20.00	6.68	-	-	-	27.68	1.00	-	48
Jun-25 21.00	5.68	-	-	-	26.69	1.00	-	115
Jun-25 22.00	4.69	-	-	-	25.70	0.99	-	1,610
Jun-25 23.00	3.72	-	-	-	24.71	0.96	-	63
Jun-25 24.00	2.79	-	-	-	23.72	0.91	-	1
Jun-25 25.00	1.93	-	-	-	22.73	0.80	-	3
Jun-25 27.00	0.64	-	-	-	20.79	0.45	-	1
Sep-25 18.00	8.67	-	-	-	29.85	1.00	-	1
Sep-25 19.00	7.68	-	-	-	28.90	1.00	-	15
Sep-25 19.50	7.18	-	-	-	28.43	1.00	-	15
Sep-25 21.00	5.70	-	-	-	27.00	0.98	-	5
Sep-25 22.00	4.74	4.70	4.70	4.70	26.05	0.96	3	14
Sep-25 23.00	3.81	-	-	-	25.10	0.91	-	11
Sep-25 24.00	2.95	-	-	-	24.14	0.83	-	14
Sep-25 25.00	2.17	-	-	-	23.19	0.72	-	7
Dec-25 19.00	7.68	-	-	-	28.16	0.99	-	3
Dec-25 19.50	7.18	-	-	-	27.70	0.99	-	232
Dec-25 20.00	6.70	-	-	-	27.24	0.98	-	33
Dec-25 22.00	4.82	-	-	-	25.41	0.91	-	4
Dec-25 23.00	3.95	-	-	-	24.50	0.84	-	2
Dec-25 24.00	3.16	-	-	-	23.58	0.76	-	103
Dec-25 25.00	2.46	-	-	-	22.67	0.66	-	2
Mar-26 16.50	10.16	-	-	-	29.06	1.00	-	1
Jun-26 23.00	4.15	-	-	-	23.82	0.78	-	67
Jun-26 25.00	2.77	-	-	-	22.09	0.62	-	3
Sep-26 24.00	3.48	-	-	-	23.32	0.69	-	1
Dec-26 20.00	6.78	-	-	-	27.11	0.93	-	4
Dec-26 21.00	5.88	-	-	-	26.24	0.88	-	1
Dec-26 22.00	5.08	-	-	-	25.36	0.81	-	1
Dec-26 25.00	3.03	-	-	-	22.73	0.60	-	4
Jun-27 19.00	7.72	-	-	-	28.41	0.96	-	1
Jun-27 25.00	3.31	-	-	-	23.23	0.60	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 21.00	-	-	-	-	30.59	-	-	5
May-25 23.00	-	-	-	-	28.41	-	-	2
May-25 24.00	-	-	-	-	27.32	-0.01	-	75
May-25 25.00	0.04	-	-	-	26.23	-0.07	-	51
Jun-25 13.50	-	-	-	-	34.22	-	-	15
Jun-25 15.50	-	-	-	-	32.24	-	-	8
Jun-25 16.00	-	-	-	-	31.75	-	-	1
Jun-25 17.00	-	-	-	-	30.76	-	-	2,500
Jun-25 18.00	-	-	-	-	29.77	-	-	5
Jun-25 19.50	-	-	-	-	28.28	-	-	20
Jun-25 20.00	-	-	-	-	27.79	-	-	1
Jun-25 22.00	0.01	-	-	-	25.81	-0.01	-	10
Jun-25 26.00	0.51	0.50	0.50	0.50	21.85	-0.35	30	32
Jun-25 27.00	0.96	-	-	-	20.90	-0.55	-	3
Jul-25 22.00	0.09	-	-	-	25.39	-0.07	-	1
Sep-25 14.00	-	-	-	-	32.13	-	-	11
Sep-25 15.00	-	-	-	-	31.18	-	-	2
Sep-25 17.00	0.01	-	-	-	29.28	-0.01	-	15
Sep-25 18.00	0.02	-	-	-	28.32	-0.01	-	141
Sep-25 18.50	0.03	-	-	-	27.85	-0.02	-	15
Sep-25 19.00	0.04	-	-	-	27.37	-0.03	-	15
Sep-25 19.50	0.06	-	-	-	26.90	-0.03	-	142
Sep-25 20.00	0.08	-	-	-	26.42	-0.04	-	45
Sep-25 21.00	0.15	-	-	-	25.47	-0.07	-	10
Sep-25 23.00	0.39	-	-	-	23.57	-0.18	-	1
Sep-25 24.00	0.61	-	-	-	22.61	-0.26	-	3
Dec-25 16.00	0.03	-	-	-	29.79	-0.01	-	2
Dec-25 18.00	0.09	-	-	-	27.96	-0.04	-	1
Dec-25 20.00	0.22	-	-	-	26.13	-0.08	-	60
Dec-25 21.00	0.33	-	-	-	25.22	-0.12	-	10
Dec-25 25.00	1.25	-	-	-	21.56	-0.37	-	1
Mar-26 16.00	0.08	-	-	-	28.34	-0.03	-	1
Mar-26 16.50	0.10	-	-	-	27.92	-0.03	-	150
Mar-26 17.00	0.12	-	-	-	27.50	-0.04	-	148
Mar-26 18.00	0.19	-	-	-	26.66	-0.06	-	1
Mar-26 20.00	0.39	-	-	-	24.98	-0.12	-	1
Mar-26 25.00	1.65	-	-	-	20.79	-0.41	-	5
Dec-26 19.00	0.56	-	-	-	22.95	-0.14	-	20
Dec-26 26.00	2.61	-	-	-	16.81	-0.53	-	18
Jun-27 15.50	0.29	-	-	-	24.42	-0.07	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	8.67	-	-	-	29.66	1.00	-	20
Sep-25 22.00	4.26	-	-	-	26.05	0.86	-	10
Dec-25 23.00	3.80	-	-	-	24.50	0.76	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	-	-	-	-	27.32	-0.01	-	20
Jun-25 17.00	-	-	-	-	30.76	-	-	2,500
Jun-25 20.00	-	-	-	-	27.79	-	-	60
Jun-25 23.00	0.04	-	-	-	24.82	-0.04	-	20
Jun-25 25.00	0.25	-	-	-	22.84	-0.20	-	20
Sep-25 23.00	0.39	-	-	-	23.57	-0.18	-	10
Sep-25 26.00	1.31	-	-	-	20.71	-0.47	-	20

	Previous Close	10.85		06/05/25
	FCC Close	10.90		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 10.50	0.46	-	-	-	26.29	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	1.16	-	-	-	27.34	-0.40	-	257
Dec-26 10.00	1.43	-	-	-	27.05	-0.46	-	250
Dec-26 10.50	1.71	-	-	-	26.76	-0.52	-	482

	Previous Close	14.03		06/05/25
	FCC INM Close	14.04		06/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	1.29	-	-	-	30.00	-0.55	-	11
Mar-26 12.50	0.99	-	-	-	30.18	-0.34	-	205

	Previous Close	43.60		06/05/25
	FERROVIAL Close	43.42		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 41.00	2.52	-	-	-	26.14	0.91	-	1
May-25 43.00	0.94	-	-	-	24.28	0.61	-	1,150
Jun-25 32.00	11.44	-	-	-	29.91	1.00	-	25
Jun-25 33.00	10.45	-	-	-	29.13	1.00	-	25
Jun-25 34.00	9.45	-	-	-	28.35	1.00	-	25
Jun-25 39.00	4.54	-	-	-	24.43	0.93	-	25
Jun-25 41.00	2.81	-	-	-	22.86	0.78	-	25
Jun-25 43.00	1.44	-	-	-	21.30	0.55	-	3
Jun-25 44.00	0.96	-	-	-	20.92	0.43	-	1
Jun-25 45.00	0.61	-	-	-	20.84	0.31	-	1
Jun-25 46.00	0.37	-	-	-	20.75	0.21	-	1
Jun-25 47.00	0.21	-	-	-	20.67	0.14	-	1
Jul-25 43.00	1.80	-	-	-	21.03	0.55	-	125
Jul-25 46.00	0.65	0.57	0.57	0.57	20.47	0.27	10	10
Sep-25 30.00	13.45	-	-	-	29.60	0.99	-	25
Sep-25 35.00	8.68	-	-	-	26.18	0.92	-	25
Sep-25 38.00	6.03	-	-	-	24.13	0.84	-	25
Sep-25 39.00	5.23	-	-	-	23.45	0.80	-	25
Sep-25 40.00	4.44	-	-	-	22.77	0.75	-	25
Sep-25 45.00	1.52	-	-	-	20.30	0.42	-	250
Sep-25 48.00	0.66	-	-	-	20.04	0.23	-	25
Dec-25 45.00	2.11	-	-	-	20.55	0.45	-	10
Mar-26 41.00	4.72	-	-	-	21.61	0.65	-	1
Mar-26 44.00	3.04	-	-	-	20.39	0.51	-	1
Mar-26 45.00	2.59	-	-	-	20.28	0.46	-	25
Jun-26 45.00	3.02	-	-	-	20.46	0.48	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 36.00	-	-	-	-	35.35	-	-	25
May-25 39.00	0.02	-	-	-	32.57	-0.02	-	50
May-25 40.00	0.06	-	-	-	31.64	-0.06	-	75
May-25 41.00	0.14	-	-	-	30.71	-0.12	-	1,200
May-25 42.00	0.31	-	-	-	29.78	-0.24	-	75
May-25 43.00	0.63	-	-	-	28.85	-0.41	-	25
May-25 44.00	1.13	-	-	-	28.46	-0.60	-	25
May-25 45.00	1.84	-	-	-	28.46	-0.77	-	50
Jun-25 36.00	0.05	-	-	-	27.82	-0.03	-	50
Jun-25 37.00	0.08	-	-	-	27.04	-0.05	-	26
Jun-25 38.00	0.14	-	-	-	26.25	-0.07	-	25
Jun-25 39.00	0.22	-	-	-	25.47	-0.11	-	25
Jun-25 40.00	0.36	-	-	-	24.69	-0.17	-	26
Jun-25 41.00	0.56	-	-	-	23.90	-0.25	-	25
Jun-25 42.00	0.84	-	-	-	23.12	-0.34	-	25
Jun-25 43.00	1.23	-	-	-	22.34	-0.45	-	25
Jul-25 39.00	0.42	-	-	-	24.66	-0.16	-	25
Jul-25 42.00	1.12	-	-	-	22.36	-0.36	-	26
Sep-25 31.00	0.08	-	-	-	29.35	-0.02	-	1
Sep-25 34.00	0.20	-	-	-	27.30	-0.06	-	4
Sep-25 35.00	0.28	-	-	-	26.61	-0.08	-	25
Sep-25 39.00	0.81	-	-	-	23.88	-0.21	-	25
Sep-25 40.00	1.02	-	-	-	23.20	-0.26	-	250
Sep-25 42.00	1.63	-	-	-	21.83	-0.38	-	2
Dec-25 29.00	0.14	-	-	-	29.25	-0.03	-	25
Dec-25 31.00	0.23	-	-	-	28.07	-0.05	-	25
Dec-25 32.00	0.31	-	-	-	27.48	-0.07	-	25
Dec-25 33.00	0.39	-	-	-	26.89	-0.08	-	25
Dec-25 34.00	0.48	-	-	-	26.30	-0.10	-	25
Dec-25 35.00	0.61	-	-	-	25.71	-0.13	-	25
Dec-25 36.00	0.74	-	-	-	25.12	-0.15	-	25
Dec-25 37.00	0.93	-	-	-	24.53	-0.19	-	75
Dec-25 38.00	1.12	-	-	-	23.93	-0.22	-	25
Dec-25 39.00	1.36	-	-	-	23.34	-0.26	-	25
Mar-26 36.00	1.00	-	-	-	23.95	-0.17	-	73
Mar-26 39.00	1.70	-	-	-	22.52	-0.27	-	25
Dec-27 35.00	2.22	-	-	-	22.00	-0.22	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	1.80	-	-	-	21.03	0.55	-	25
Dec-25 39.00	5.57	-	-	-	23.31	0.74	-	25
Dec-25 43.00	2.97	-	-	-	20.95	0.54	-	25
Dec-25 45.00	2.07	-	-	-	20.55	0.43	-	25
Mar-26 40.00	5.36	-	-	-	22.09	0.68	-	25
Mar-26 45.00	2.60	-	-	-	20.28	0.46	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	1.12	-	-	-	22.36	-0.36	-	25
Dec-25 46.00	4.40	-	-	-	20.49	-0.61	-	25

	Previous Close	20.98		06/05/25
	FLUIDRA Close	20.72		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	20.96	0.01	-	5
Sep-25 25.00	0.09	-	-	-	21.09	0.07	-	5
Mar-26 26.00	0.28	-	-	-	21.94	0.14	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	0.86	-	-	-	22.48	-0.40	-	25
Dec-25 22.00	2.41	-	-	-	21.87	-0.64	-	15
Mar-26 22.00	2.68	-	-	-	22.52	-0.61	-	15

	Previous Close	8.55		06/05/25
	GRIFOLS Close	8.35		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 8.00	0.50	-	-	-	53.23	0.70	-	9
May-25 8.25	0.34	-	-	-	52.12	0.57	-	60
May-25 8.50	0.22	-	-	-	51.31	0.44	-	2
May-25 8.75	0.13	-	-	-	50.71	0.31	-	5
May-25 9.00	0.07	-	-	-	50.10	0.20	-	11
May-25 9.25	0.04	-	-	-	49.49	0.12	-	58
May-25 9.50	0.02	-	-	-	48.88	0.06	-	13
May-25 10.00	-	-	-	-	47.66	0.01	-	10,245
May-25 10.50	-	-	-	-	46.44	-	-	5
May-25 11.00	-	-	-	-	45.23	-	-	50
May-25 12.00	-	-	-	-	42.79	-	-	7
May-25 13.00	-	-	-	-	40.36	-	-	50
Jun-25 6.00	2.40	-	-	-	58.81	0.96	-	1
Jun-25 7.00	1.51	-	-	-	54.50	0.85	-	2
Jun-25 7.75	0.95	-	-	-	51.27	0.70	-	39
Jun-25 8.00	0.78	-	-	-	50.19	0.64	-	8
Jun-25 8.25	0.64	-	-	-	49.11	0.57	-	2
Jun-25 8.50	0.52	-	-	-	48.41	0.50	-	5
Jun-25 8.75	0.41	-	-	-	47.96	0.43	-	34
Jun-25 9.00	0.32	-	-	-	47.51	0.36	-	27
Jun-25 9.25	0.25	-	-	-	47.06	0.30	-	8
Jun-25 9.50	0.19	-	-	-	46.61	0.25	-	14
Jun-25 9.75	0.14	-	-	-	46.17	0.20	-	32
Jun-25 10.00	0.10	-	-	-	45.72	0.15	-	40
Jun-25 10.50	0.05	-	-	-	44.82	0.09	-	28
Jun-25 11.00	0.02	-	-	-	43.92	0.05	-	68
Jun-25 12.00	-	-	-	-	42.12	0.01	-	10
Jun-25 12.50	-	-	-	-	41.22	-	-	50
Jun-25 13.00	-	-	-	-	40.33	-	-	15
Jun-25 13.50	-	-	-	-	39.43	-	-	1
Sep-25 7.75	1.32	-	-	-	49.07	0.66	-	7
Sep-25 8.00	1.18	1.18	1.18	1.18	48.14	0.62	60	60
Sep-25 8.50	0.92	0.92	0.92	0.92	46.62	0.54	4	25
Sep-25 8.75	0.81	-	-	-	46.25	0.50	-	1
Sep-25 9.00	0.70	-	-	-	45.88	0.46	-	1,805
Sep-25 9.50	0.54	-	-	-	45.14	0.38	-	2
Sep-25 10.00	0.40	-	-	-	44.40	0.31	-	40
Sep-25 10.50	0.28	-	-	-	43.66	0.24	-	5
Sep-25 11.00	0.20	-	-	-	42.93	0.19	-	3
Sep-25 12.00	0.09	-	-	-	41.45	0.10	-	4
Sep-25 12.50	0.06	-	-	-	40.71	0.07	-	1
Sep-25 13.00	0.04	-	-	-	39.97	0.05	-	25
Sep-25 14.00	0.01	-	-	-	38.49	0.02	-	50
Dec-25 8.00	1.49	-	-	-	48.75	0.63	-	138
Dec-25 8.25	1.34	-	-	-	47.90	0.60	-	4
Dec-25 8.50	1.22	-	-	-	47.37	0.57	-	25
Dec-25 8.75	1.12	-	-	-	47.05	0.54	-	5
Dec-25 9.00	1.02	-	-	-	46.73	0.51	-	37
Dec-25 9.50	0.84	-	-	-	46.09	0.45	-	25
Dec-25 9.75	0.76	-	-	-	45.77	0.42	-	1
Dec-25 10.00	0.68	-	-	-	45.45	0.39	-	6
Dec-25 11.00	0.43	-	-	-	44.17	0.28	-	25
Dec-25 11.50	0.34	-	-	-	43.54	0.24	-	30
Dec-25 12.00	0.26	-	-	-	42.90	0.19	-	39
Dec-25 13.00	0.15	-	-	-	41.62	0.13	-	2
Dec-25 13.50	0.11	-	-	-	40.98	0.10	-	12
Dec-25 14.00	0.08	-	-	-	40.34	0.08	-	50
Dec-25 14.50	0.06	-	-	-	39.70	0.06	-	1
Dec-25 15.00	0.04	-	-	-	39.06	0.04	-	10
Dec-25 20.00	-	-	-	-	37.00	-	-	2
Mar-26 7.00	2.28	-	-	-	50.58	0.74	-	2
Mar-26 8.00	1.68	-	-	-	47.31	0.64	-	72
Mar-26 8.25	1.54	-	-	-	46.49	0.61	-	4
Mar-26 8.50	1.42	-	-	-	46.00	0.58	-	27
Mar-26 8.75	1.32	-	-	-	45.74	0.56	-	25
Mar-26 9.50	1.03	-	-	-	44.97	0.48	-	3
Mar-26 10.50	0.73	-	-	-	43.93	0.38	-	4
Mar-26 12.50	0.34	-	-	-	41.85	0.21	-	25
Mar-26 14.00	0.17	-	-	-	40.30	0.13	-	25
Mar-26 15.00	0.11	-	-	-	39.26	0.09	-	5
Jun-26 9.50	1.17	-	-	-	43.76	0.50	-	3
Jun-26 14.50	0.22	-	-	-	39.77	0.15	-	25
Jun-26 15.00	0.18	-	-	-	39.37	0.12	-	25
Sep-26 8.25	1.81	-	-	-	43.83	0.63	-	1
Sep-26 8.50	1.69	-	-	-	43.47	0.60	-	1
Sep-26 12.50	0.58	-	-	-	41.07	0.29	-	25
Dec-26 6.00	3.22	-	-	-	48.56	0.82	-	10
Dec-26 11.50	0.88	-	-	-	41.18	0.38	-	25
Dec-26 13.50	0.53	-	-	-	40.30	0.26	-	25
Dec-26 14.00	0.47	-	-	-	40.08	0.24	-	25
Dec-26 14.50	0.40	-	-	-	39.86	0.21	-	25
Dec-26 15.00	0.35	-	-	-	39.64	0.19	-	25
Dec-26 17.00	0.21	-	-	-	38.93	0.12	-	25
Dec-26 17.50	0.19	-	-	-	38.93	0.11	-	25
Mar-27 9.25	1.59	-	-	-	41.31	0.56	-	10
Dec-27 8.25	2.18	-	-	-	40.08	0.65	-	1
Dec-27 8.75	1.99	-	-	-	39.78	0.61	-	15
Dec-28 15.50	0.69	-	-	-	34.91	0.28	-	3
Dec-28 16.50	0.58	-	-	-	34.63	0.25	-	2
Dec-28 17.50	0.50	-	-	-	34.60	0.22	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.50	-	-	-	-	60.69	-0.01	-	10
May-25 7.00	0.01	-	-	-	58.47	-0.03	-	9
May-25 7.25	0.02	-	-	-	57.36	-0.06	-	11
May-25 7.50	0.05	-	-	-	56.26	-0.11	-	38
May-25 7.75	0.09	-	-	-	55.15	-0.19	-	44
May-25 8.00	0.15	0.24	0.24	0.23	54.04	-0.30	191	10,586
May-25 8.25	0.24	0.32	0.32	0.32	52.93	-0.43	20	112
May-25 8.50	0.37	-	-	-	52.12	-0.56	-	79
May-25 8.75	0.53	-	-	-	51.52	-0.69	-	92
May-25 9.00	0.72	-	-	-	50.91	-0.80	-	95
May-25 9.25	0.94	-	-	-	50.30	-0.88	-	7
May-25 9.50	1.17	-	-	-	49.69	-0.94	-	10
May-25 10.50	2.15	-	-	-	47.25	-1.00	-	17
May-25 11.00	2.65	-	-	-	46.04	-1.00	-	25
Jun-25 5.75	0.02	-	-	-	58.20	-0.03	-	46
Jun-25 6.00	0.03	-	-	-	57.12	-0.04	-	10
Jun-25 6.50	0.07	-	-	-	54.97	-0.08	-	24
Jun-25 6.75	0.09	-	-	-	53.89	-0.11	-	2
Jun-25 7.00	0.13	-	-	-	52.81	-0.15	-	212
Jun-25 7.50	0.23	0.24	0.24	0.22	50.65	-0.24	19	99
Jun-25 7.75	0.31	0.23	0.23	0.23	49.58	-0.30	3	14
Jun-25 8.00	0.39	-	-	-	48.50	-0.36	-	127
Jun-25 8.25	0.50	0.50	0.50	0.46	47.42	-0.43	3	43
Jun-25 8.50	0.62	0.63	0.63	0.63	46.72	-0.51	10	7,610
Jun-25 8.75	0.76	-	-	-	46.27	-0.58	-	44
Jun-25 9.00	0.93	-	-	-	45.82	-0.65	-	284
Jun-25 9.25	1.11	-	-	-	45.37	-0.71	-	22
Jun-25 9.50	1.30	-	-	-	44.92	-0.77	-	100
Jun-25 9.75	1.51	-	-	-	44.48	-0.82	-	11
Jun-25 10.00	1.72	-	-	-	44.03	-0.86	-	18
Jun-25 10.50	2.18	-	-	-	43.13	-0.93	-	69
Jun-25 11.00	2.66	-	-	-	42.23	-0.97	-	39
Jun-25 11.50	3.15	-	-	-	41.33	-1.00	-	38
Jun-25 12.00	3.65	-	-	-	40.43	-1.00	-	44
Jun-25 12.50	4.15	-	-	-	39.53	-1.00	-	1
Jul-25 7.25	0.29	-	-	-	51.20	-0.23	-	1
Jul-25 9.50	1.41	-	-	-	44.49	-0.70	-	2
Sep-25 6.00	0.18	-	-	-	53.48	-0.12	-	204
Sep-25 6.25	0.22	-	-	-	52.56	-0.14	-	162
Sep-25 6.50	0.27	-	-	-	51.63	-0.17	-	5
Sep-25 6.75	0.33	-	-	-	50.70	-0.20	-	5
Sep-25 7.00	0.39	-	-	-	49.77	-0.23	-	60
Sep-25 7.25	0.47	-	-	-	48.84	-0.26	-	25
Sep-25 7.50	0.55	-	-	-	47.92	-0.30	-	1
Sep-25 7.75	0.63	-	-	-	46.99	-0.34	-	9
Sep-25 8.00	0.73	-	-	-	46.06	-0.38	-	155
Sep-25 8.25	0.84	-	-	-	45.13	-0.42	-	20
Sep-25 9.00	1.25	-	-	-	43.80	-0.55	-	1,885
Sep-25 9.25	1.42	-	-	-	43.43	-0.59	-	56
Sep-25 9.50	1.58	-	-	-	43.06	-0.63	-	110
Sep-25 9.75	1.76	-	-	-	42.69	-0.68	-	8
Sep-25 10.00	1.95	-	-	-	42.32	-0.71	-	5
Sep-25 10.50	2.34	-	-	-	41.58	-0.78	-	50
Sep-25 11.00	2.77	-	-	-	40.85	-0.84	-	14
Sep-25 12.00	3.68	-	-	-	39.37	-0.93	-	4
Sep-25 14.50	6.15	-	-	-	35.68	-1.00	-	1
Dec-25 5.75	0.32	-	-	-	55.68	-0.14	-	206
Dec-25 6.00	0.38	-	-	-	54.83	-0.16	-	15
Dec-25 6.25	0.44	0.38	0.38	0.38	53.99	-0.18	5	105
Dec-25 6.50	0.50	-	-	-	53.14	-0.20	-	25
Dec-25 6.75	0.57	-	-	-	52.29	-0.23	-	27
Dec-25 7.00	0.65	-	-	-	51.44	-0.25	-	37
Dec-25 7.25	0.74	-	-	-	50.59	-0.28	-	40
Dec-25 7.50	0.82	-	-	-	49.74	-0.31	-	37
Dec-25 7.75	0.93	-	-	-	48.90	-0.34	-	62
Dec-25 8.00	1.03	-	-	-	48.05	-0.37	-	441
Dec-25 8.25	1.14	-	-	-	47.20	-0.40	-	5
Dec-25 8.50	1.27	-	-	-	46.67	-0.44	-	2,756
Dec-25 8.75	1.41	-	-	-	46.35	-0.47	-	5
Dec-25 9.00	1.56	-	-	-	46.03	-0.50	-	50
Dec-25 9.25	1.70	-	-	-	45.71	-0.53	-	61
Dec-25 9.50	1.87	-	-	-	45.39	-0.56	-	50
Dec-25 9.75	2.04	-	-	-	45.07	-0.59	-	2
Dec-25 10.00	2.21	-	-	-	44.75	-0.63	-	867
Dec-25 12.00	3.81	-	-	-	42.20	-0.83	-	2
Dec-25 23.00	14.65	-	-	-	36.30	-1.00	-	1
Mar-26 5.75	0.49	-	-	-	56.20	-0.16	-	21
Mar-26 6.00	0.55	-	-	-	55.38	-0.18	-	20
Mar-26 7.00	0.86	-	-	-	52.11	-0.26	-	1
Mar-26 7.25	0.95	-	-	-	51.29	-0.29	-	25
Mar-26 7.50	1.05	-	-	-	50.47	-0.31	-	33
Mar-26 7.75	1.16	-	-	-	49.65	-0.34	-	25
Mar-26 8.00	1.26	-	-	-	48.84	-0.36	-	25
Mar-26 8.25	1.37	-	-	-	48.02	-0.39	-	300
Mar-26 8.50	1.50	-	-	-	47.53	-0.42	-	896
Mar-26 9.00	1.80	-	-	-	47.02	-0.47	-	275
Mar-26 9.25	1.94	-	-	-	46.76	-0.50	-	535
Mar-26 9.50	2.10	-	-	-	46.50	-0.53	-	1
Mar-26 9.75	2.27	-	-	-	46.24	-0.55	-	2
Mar-26 10.00	2.44	-	-	-	45.98	-0.57	-	2
Mar-26 12.00	3.97	-	-	-	43.90	-0.76	-	10
Jun-26 5.75	0.57	-	-	-	54.24	-0.17	-	20
Jun-26 6.25	0.72	-	-	-	52.76	-0.20	-	5
Jun-26 8.00	1.39	-	-	-	47.59	-0.36	-	10
Jun-26 8.25	1.49	-	-	-	46.86	-0.38	-	299
Jun-26 9.25	2.08	-	-	-	45.84	-0.48	-	273
Jun-26 9.50	2.23	-	-	-	45.64	-0.50	-	23
Sep-26 7.75	1.39	-	-	-	47.21	-0.33	-	1
Dec-26 6.00	0.82	-	-	-	50.73	-0.19	-	20
Dec-26 8.50	1.86	-	-	-	44.66	-0.39	-	750
Dec-26 10.00	2.81	-	-	-	44.01	-0.51	-	1,000
Jun-27 6.00	0.97	-	-	-	48.76	-0.20	-	20
Dec-27 8.25	2.05	-	-	-	42.63	-0.35	-	1
Dec-27 8.75	2.35	-	-	-	42.33	-0.38	-	3
Jun-28 6.00	1.15	-	-	-	45.25	-0.20	-	25
Jun-28 8.25	2.14	-	-	-	40.85	-0.35	-	2
Dec-28 6.50	1.40	-	-	-	42.67	-0.23	-	25
Dec-28 7.00	1.62	-	-	-	41.75	-0.26	-	1
Dec-28 8.00	2.07	-	-	-	39.91	-0.33	-	4
Jun-29 8.50	2.40	-	-	-	38.12	-0.35	-	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	-	-	-	43.02	0.02	-	30
Dec-25 11.50	0.34	-	-	-	43.54	0.23	-	30
Jun-26 11.50	0.64	-	-	-	42.17	0.32	-	55
Dec-26 11.50	0.86	-	-	-	41.18	0.36	-	65
Jun-27 11.50	1.03	-	-	-	40.02	0.39	-	50
Dec-27 11.50	1.22	-	-	-	39.23	0.42	-	30
Jun-28 11.50	1.24	-	-	-	37.47	0.42	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	0.06	-	-	-	54.97	-0.08	-	1
Sep-25 7.00	0.39	-	-	-	49.77	-0.22	-	130
Sep-25 7.75	0.63	-	-	-	46.99	-0.33	-	100

	Previous Close	3.30		06/05/25
	IAG Close	3.32		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.40	0.92	-	-	-	54.81	1.00	-	25
May-25 3.10	0.25	-	-	-	50.72	0.80	-	38
May-25 3.20	0.18	-	-	-	50.14	0.68	-	10
May-25 3.30	0.12	-	-	-	49.56	0.54	-	1
May-25 3.40	0.07	-	-	-	49.43	0.40	-	20
May-25 3.60	0.02	-	-	-	49.33	0.17	-	10
May-25 3.70	0.01	-	-	-	49.28	0.10	-	10
May-25 3.80	0.01	-	-	-	49.23	0.05	-	30
May-25 3.90	-	-	-	-	49.18	0.02	-	10
Jun-25 1.40	1.92	-	-	-	52.47	1.00	-	25
Jun-25 1.90	1.42	-	-	-	49.80	1.00	-	250
Jun-25 2.00	1.32	-	-	-	49.27	1.00	-	4
Jun-25 2.10	1.22	-	-	-	48.74	1.00	-	4
Jun-25 2.20	1.12	-	-	-	48.20	0.99	-	3,423
Jun-25 2.30	1.02	-	-	-	47.67	0.99	-	610
Jun-25 2.40	0.93	-	-	-	47.14	0.98	-	345
Jun-25 2.50	0.83	-	-	-	46.60	0.97	-	340
Jun-25 2.60	0.74	-	-	-	46.07	0.94	-	1
Jun-25 2.70	0.64	-	-	-	45.54	0.92	-	325
Jun-25 2.90	0.47	-	-	-	44.47	0.83	-	10
Jun-25 3.00	0.40	-	-	-	43.94	0.77	-	500
Jun-25 3.10	0.33	-	-	-	43.41	0.70	-	20
Jun-25 3.20	0.26	-	-	-	42.87	0.63	-	40
Jun-25 3.30	0.21	-	-	-	42.34	0.55	-	50
Jun-25 3.40	0.16	-	-	-	42.19	0.47	-	37
Jun-25 3.60	0.09	-	-	-	42.03	0.32	-	51
Jun-25 3.70	0.07	-	-	-	41.95	0.26	-	20
Jun-25 3.80	0.05	-	-	-	41.87	0.20	-	30
Jun-25 4.10	0.02	-	-	-	41.63	0.09	-	21
Jun-25 4.20	0.01	-	-	-	41.55	0.06	-	40
Jun-25 5.00	-	-	-	-	40.90	-	-	25
Jul-25 3.40	0.19	-	-	-	41.20	0.48	-	1
Sep-25 1.90	1.42	-	-	-	48.42	1.00	-	10
Sep-25 2.00	1.32	-	-	-	47.90	0.99	-	16
Sep-25 2.10	1.22	-	-	-	47.39	0.98	-	6
Sep-25 2.30	1.03	-	-	-	46.37	0.96	-	8
Sep-25 2.60	0.77	-	-	-	44.83	0.87	-	2
Sep-25 2.90	0.54	-	-	-	43.29	0.74	-	6
Sep-25 3.00	0.48	-	-	-	42.78	0.70	-	6
Sep-25 3.10	0.42	-	-	-	42.26	0.65	-	3
Sep-25 3.20	0.36	-	-	-	41.75	0.59	-	40
Sep-25 3.30	0.31	-	-	-	41.24	0.54	-	30
Sep-25 3.50	0.23	-	-	-	41.01	0.44	-	100
Sep-25 3.60	0.20	-	-	-	40.93	0.40	-	200
Sep-25 3.90	0.12	-	-	-	40.69	0.28	-	110
Sep-25 4.00	0.10	-	-	-	40.61	0.24	-	19
Sep-25 4.10	0.09	-	-	-	40.53	0.21	-	5
Sep-25 4.20	0.07	-	-	-	40.45	0.18	-	1
Sep-25 4.40	0.05	-	-	-	40.29	0.14	-	16
Dec-25 1.20	2.12	-	-	-	50.71	1.00	-	150
Dec-25 1.30	2.02	-	-	-	50.26	1.00	-	2
Dec-25 1.70	1.62	-	-	-	48.45	1.00	-	20
Dec-25 2.00	1.33	-	-	-	47.09	0.97	-	1
Dec-25 2.10	1.23	-	-	-	46.64	0.96	-	200
Dec-25 2.20	1.14	-	-	-	46.19	0.94	-	100
Dec-25 2.30	1.06	-	-	-	45.73	0.91	-	201
Dec-25 2.50	0.89	-	-	-	44.83	0.85	-	1
Dec-25 2.90	0.62	-	-	-	43.02	0.70	-	10
Dec-25 3.00	0.56	-	-	-	42.57	0.67	-	33
Dec-25 3.10	0.50	-	-	-	42.11	0.63	-	22
Dec-25 3.30	0.40	-	-	-	41.21	0.55	-	10
Dec-25 3.40	0.36	-	-	-	41.00	0.51	-	41
Dec-25 3.50	0.32	-	-	-	40.84	0.48	-	4
Dec-25 3.60	0.29	-	-	-	40.68	0.44	-	26
Dec-25 3.70	0.26	-	-	-	40.52	0.41	-	25
Dec-25 3.80	0.23	-	-	-	40.36	0.37	-	5
Dec-25 3.90	0.20	-	-	-	40.20	0.34	-	6
Dec-25 4.00	0.18	-	-	-	40.04	0.31	-	11
Dec-25 4.10	0.16	-	-	-	39.88	0.29	-	5
Dec-25 4.20	0.14	-	-	-	39.72	0.26	-	1
Dec-25 4.40	0.11	-	-	-	39.39	0.21	-	10
Dec-25 4.50	0.09	-	-	-	39.23	0.19	-	10
Dec-25 5.00	0.04	-	-	-	38.43	0.10	-	3
Mar-26 2.80	0.74	-	-	-	41.76	0.73	-	4
Mar-26 2.90	0.67	-	-	-	41.38	0.69	-	2
Mar-26 3.00	0.62	-	-	-	40.99	0.66	-	4
Mar-26 3.10	0.57	-	-	-	40.61	0.63	-	3
Mar-26 3.40	0.43	-	-	-	39.63	0.53	-	10
Mar-26 3.90	0.26	-	-	-	38.67	0.38	-	2
Mar-26 4.00	0.23	-	-	-	38.48	0.35	-	2
Mar-26 4.20	0.19	-	-	-	38.10	0.30	-	1
Mar-26 4.40	0.15	-	-	-	37.72	0.25	-	6
Jun-26 2.20	1.18	-	-	-	42.37	0.88	-	25
Jun-26 3.00	0.67	-	-	-	39.87	0.67	-	1
Jun-26 3.10	0.62	-	-	-	39.56	0.64	-	10
Jun-26 4.10	0.25	-	-	-	37.23	0.36	-	5
Sep-26 2.30	1.11	-	-	-	40.99	0.85	-	1
Sep-26 2.60	0.91	-	-	-	40.27	0.78	-	10
Sep-26 3.00	0.68	-	-	-	39.30	0.67	-	1
Sep-26 3.80	0.35	-	-	-	37.42	0.44	-	5
Sep-26 4.00	0.29	-	-	-	36.96	0.39	-	5
Sep-26 4.90	0.12	-	-	-	34.87	0.20	-	10
Dec-26 2.90	0.75	-	-	-	38.41	0.69	-	2
Dec-26 3.00	0.70	-	-	-	38.22	0.66	-	14
Dec-26 3.30	0.57	-	-	-	37.65	0.58	-	1
Dec-26 3.50	0.48	-	-	-	37.14	0.53	-	1
Jun-27 2.00	1.35	-	-	-	37.55	0.91	-	2
Jun-27 2.20	1.21	-	-	-	37.29	0.86	-	25
Jun-27 2.30	1.14	-	-	-	37.16	0.83	-	25
Jun-27 2.40	1.07	-	-	-	37.03	0.81	-	25
Jun-27 3.70	0.47	-	-	-	34.82	0.50	-	10
Dec-27 2.00	1.35	-	-	-	36.28	0.92	-	25
Dec-27 2.10	1.27	-	-	-	36.18	0.89	-	25
Dec-27 2.20	1.19	-	-	-	36.08	0.86	-	25
Dec-27 2.30	1.13	-	-	-	35.98	0.83	-	25
Dec-27 2.40	1.07	-	-	-	35.88	0.81	-	25
Dec-27 3.70	0.48	-	-	-	34.07	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.90	0.01	-	-	-	51.71	-0.05	-	1
May-25 3.00	0.02	-	-	-	51.13	-0.11	-	20
Jun-25 1.60	-	-	-	-	49.62	-	-	100
Jun-25 1.70	-	-	-	-	49.09	-	-	80
Jun-25 1.80	-	-	-	-	48.55	-	-	5
Jun-25 1.90	-	-	-	-	48.02	-	-	100
Jun-25 2.00	-	-	-	-	47.49	-	-	24
Jun-25 2.10	-	-	-	-	46.96	-	-	53
Jun-25 2.20	-	-	-	-	46.42	-	-	100
Jun-25 2.40	-	-	-	-	45.36	-0.02	-	5
Jun-25 2.50	0.01	-	-	-	44.82	-0.03	-	4
Jun-25 2.70	0.02	-	-	-	43.76	-0.08	-	50
Jun-25 2.80	0.03	-	-	-	43.22	-0.11	-	31
Jun-25 3.00	0.07	-	-	-	42.16	-0.22	-	1
Jun-25 3.10	0.10	-	-	-	41.63	-0.29	-	32
Jun-25 3.20	0.13	-	-	-	41.09	-0.37	-	50
Jun-25 3.30	0.18	-	-	-	40.56	-0.45	-	10
Jun-25 3.40	0.23	-	-	-	40.41	-0.54	-	1
Jun-25 3.60	0.36	-	-	-	40.25	-0.69	-	2
Jun-25 4.00	0.70	-	-	-	39.93	-0.90	-	1
Jun-25 4.70	1.39	-	-	-	39.37	-1.00	-	1
Sep-25 1.70	-	-	-	-	45.71	-0.01	-	70
Sep-25 1.80	-	-	-	-	45.20	-0.01	-	50
Sep-25 1.90	0.01	-	-	-	44.69	-0.02	-	18
Sep-25 2.00	0.01	-	-	-	44.17	-0.03	-	26
Sep-25 2.10	0.02	-	-	-	43.66	-0.04	-	206
Sep-25 2.30	0.03	-	-	-	42.64	-0.07	-	6
Sep-25 2.50	0.06	-	-	-	41.61	-0.13	-	100
Sep-25 2.60	0.07	-	-	-	41.10	-0.16	-	8
Sep-25 2.70	0.10	-	-	-	40.58	-0.19	-	1
Sep-25 2.80	0.12	-	-	-	40.07	-0.23	-	1
Sep-25 2.90	0.16	-	-	-	39.56	-0.28	-	13
Sep-25 3.00	0.19	-	-	-	39.05	-0.33	-	104
Sep-25 3.10	0.23	-	-	-	38.53	-0.38	-	50
Sep-25 3.40	0.38	-	-	-	37.36	-0.54	-	7
Sep-25 3.50	0.45	-	-	-	37.28	-0.59	-	64
Sep-25 3.90	0.74	-	-	-	36.96	-0.76	-	2
Sep-25 4.00	0.83	-	-	-	36.88	-0.79	-	10
Sep-25 4.10	0.91	-	-	-	36.80	-0.82	-	3
Sep-25 4.20	1.00	-	-	-	36.72	-0.85	-	1
Sep-25 4.30	1.09	-	-	-	36.64	-0.87	-	1
Dec-25 1.70	0.01	-	-	-	44.64	-0.02	-	64
Dec-25 1.80	0.02	-	-	-	44.19	-0.03	-	53
Dec-25 2.00	0.03	-	-	-	43.28	-0.05	-	75
Dec-25 2.20	0.05	-	-	-	42.38	-0.09	-	40
Dec-25 3.00	0.27	-	-	-	38.76	-0.34	-	212
Dec-25 3.10	0.31	-	-	-	38.30	-0.38	-	20
Dec-25 3.30	0.41	-	-	-	37.40	-0.46	-	224
Dec-25 3.40	0.46	-	-	-	37.19	-0.50	-	133
Dec-25 3.50	0.52	-	-	-	37.03	-0.55	-	165
Dec-25 3.60	0.59	-	-	-	36.87	-0.58	-	53
Dec-25 3.80	0.73	-	-	-	36.55	-0.66	-	30
Dec-25 3.90	0.81	-	-	-	36.39	-0.69	-	35
Dec-25 4.00	0.88	-	-	-	36.23	-0.72	-	61
Dec-25 4.10	0.96	-	-	-	36.07	-0.76	-	21
Dec-25 4.20	1.05	-	-	-	35.91	-0.78	-	25
Mar-26 2.00	0.05	-	-	-	41.86	-0.07	-	60
Mar-26 2.10	0.06	-	-	-	41.48	-0.09	-	4
Mar-26 2.30	0.10	-	-	-	40.72	-0.13	-	30
Mar-26 2.90	0.28	-	-	-	38.43	-0.31	-	2
Mar-26 3.00	0.32	0.36	0.36	0.36	38.04	-0.34	23	23
Mar-26 3.10	0.37	-	-	-	37.66	-0.38	-	53
Mar-26 3.30	0.46	-	-	-	36.90	-0.45	-	50
Mar-26 3.40	0.52	-	-	-	36.68	-0.48	-	10
Mar-26 3.50	0.58	-	-	-	36.49	-0.52	-	1
Mar-26 3.90	0.85	-	-	-	35.72	-0.65	-	2
Mar-26 4.00	0.93	-	-	-	35.53	-0.68	-	2
Mar-26 4.20	1.08	-	-	-	35.15	-0.74	-	2
Mar-26 4.40	1.25	-	-	-	34.77	-0.79	-	2
Jun-26 2.70	0.24	-	-	-	37.95	-0.25	-	10
Jun-26 2.80	0.27	-	-	-	37.64	-0.28	-	50
Jun-26 3.20	0.45	-	-	-	36.39	-0.40	-	40
Jun-26 3.30	0.50	-	-	-	36.08	-0.44	-	40
Jun-26 3.40	0.56	-	-	-	35.85	-0.47	-	45
Sep-26 2.50	0.22	-	-	-	38.04	-0.22	-	65
Sep-26 3.20	0.53	-	-	-	36.35	-0.42	-	50
Sep-26 4.00	1.04	-	-	-	34.49	-0.64	-	1
Dec-26 2.60	0.28	-	-	-	36.85	-0.25	-	4
Dec-26 3.30	0.62	-	-	-	35.51	-0.44	-	20
Dec-26 4.50	1.45	-	-	-	32.38	-0.74	-	1
Dec-27 4.00	1.20	-	-	-	32.71	-0.58	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	1.94	-	-	-	50.26	0.98	-	2
Dec-25 1.60	1.65	-	-	-	48.90	0.97	-	2

	Previous Close	15.94		06/05/25
	IBERDROLA Close	15.97		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.50	4.48	-	-	-	31.43	1.00	-	1
May-25 14.00	1.98	-	-	-	24.49	1.00	-	25,000
May-25 14.50	1.48	-	-	-	23.10	1.00	-	2,712
May-25 15.00	0.99	-	-	-	21.71	0.96	-	1,521
May-25 15.50	0.53	0.52	0.55	0.52	20.32	0.82	2	65
May-25 16.00	0.19	-	-	-	19.01	0.49	-	58
Jun-25 8.50	7.49	-	-	-	37.40	1.00	-	25
Jun-25 11.50	4.50	-	-	-	29.51	1.00	-	4
Jun-25 12.00	4.00	-	-	-	28.19	1.00	-	330
Jun-25 12.50	3.51	3.50	3.50	3.50	26.88	1.00	4	929
Jun-25 13.00	3.01	-	-	-	25.56	0.99	-	694
Jun-25 13.50	2.52	-	-	-	24.25	0.98	-	15,047
Jun-25 14.00	2.03	-	-	-	22.93	0.96	-	886
Jun-25 14.50	1.56	-	-	-	21.62	0.91	-	57,005
Jun-25 15.00	1.12	-	-	-	20.30	0.83	-	20,160
Jun-25 15.50	0.73	-	-	-	18.99	0.70	-	150
Jun-25 16.00	0.41	0.40	0.40	0.40	17.74	0.52	3	11,605
Jun-25 16.50	0.20	-	-	-	17.50	0.32	-	1
Jul-25 16.50	0.25	-	-	-	17.17	0.35	-	1
Sep-25 12.50	3.52	-	-	-	25.45	0.99	-	10
Sep-25 13.00	3.03	-	-	-	24.33	0.97	-	2
Sep-25 13.50	2.55	-	-	-	23.22	0.95	-	1,216
Sep-25 14.00	2.09	-	-	-	22.10	0.90	-	5,208
Sep-25 14.50	1.64	-	-	-	20.98	0.84	-	10,222
Sep-25 15.00	1.24	-	-	-	19.87	0.75	-	25,081
Sep-25 15.50	0.87	-	-	-	18.75	0.64	-	10,015
Sep-25 16.00	0.57	0.56	0.56	0.56	17.68	0.50	1	92
Sep-25 16.50	0.37	-	-	-	17.42	0.36	-	150
Dec-25 8.25	7.74	-	-	-	32.71	1.00	-	1
Dec-25 8.50	7.49	-	-	-	32.23	1.00	-	1
Dec-25 11.00	5.00	-	-	-	27.43	1.00	-	5,000
Dec-25 12.00	4.02	-	-	-	25.51	0.98	-	3,005
Dec-25 12.50	3.53	-	-	-	24.55	0.96	-	15
Dec-25 13.00	3.06	-	-	-	23.59	0.93	-	5,158
Dec-25 13.50	2.60	-	-	-	22.63	0.89	-	19,250
Dec-25 14.00	2.16	-	-	-	21.67	0.84	-	3,523
Dec-25 14.50	1.77	-	-	-	20.71	0.77	-	35,109
Dec-25 15.00	1.39	-	-	-	19.75	0.68	-	5,001
Dec-25 15.50	1.06	-	-	-	18.79	0.59	-	6,505
Dec-25 17.00	0.41	-	-	-	17.42	0.31	-	10
Dec-25 17.50	0.28	-	-	-	17.19	0.24	-	1
Mar-26 7.00	8.99	-	-	-	33.07	1.00	-	1
Mar-26 8.75	7.24	-	-	-	30.19	1.00	-	10
Mar-26 9.25	6.75	-	-	-	29.36	1.00	-	15
Mar-26 10.00	6.00	-	-	-	28.12	1.00	-	1
Mar-26 10.50	5.50	-	-	-	27.30	1.00	-	10
Mar-26 11.00	5.00	-	-	-	26.48	0.99	-	50
Mar-26 11.50	4.51	-	-	-	25.65	0.99	-	100
Mar-26 12.00	4.02	-	-	-	24.83	0.97	-	150
Mar-26 12.50	3.55	-	-	-	24.00	0.95	-	1
Mar-26 13.00	3.09	-	-	-	23.18	0.91	-	405
Mar-26 13.50	2.65	-	-	-	22.35	0.86	-	150
Mar-26 14.00	2.23	-	-	-	21.53	0.80	-	2
Mar-26 15.50	1.18	-	-	-	19.05	0.58	-	2,810
Mar-26 16.00	0.90	-	-	-	18.27	0.49	-	60
Mar-26 16.50	0.70	-	-	-	18.05	0.42	-	2
Jun-26 9.00	6.99	-	-	-	28.60	1.00	-	1
Jun-26 11.00	5.01	-	-	-	25.72	0.99	-	25
Jun-26 11.50	4.52	-	-	-	25.00	0.98	-	10
Jun-26 12.50	3.57	-	-	-	23.56	0.93	-	1
Jun-26 13.00	3.13	-	-	-	22.84	0.88	-	1
Jun-26 13.50	2.71	-	-	-	22.12	0.83	-	2
Jun-26 14.00	2.32	-	-	-	21.40	0.77	-	1,530
Jun-26 14.50	1.95	-	-	-	20.68	0.70	-	31
Jun-26 15.00	1.63	-	-	-	19.96	0.64	-	7,005
Jun-26 16.50	0.85	-	-	-	18.35	0.43	-	5
Sep-26 13.50	2.72	-	-	-	22.17	0.81	-	10
Sep-26 14.00	2.34	-	-	-	21.52	0.75	-	25
Sep-26 14.50	1.99	-	-	-	20.87	0.69	-	50
Sep-26 15.00	1.67	-	-	-	20.23	0.63	-	25
Sep-26 15.50	1.38	-	-	-	19.58	0.56	-	28
Dec-26 11.00	5.00	-	-	-	25.38	0.99	-	1,348
Dec-26 12.00	4.05	-	-	-	24.17	0.94	-	7,000
Dec-26 13.50	2.78	-	-	-	22.35	0.78	-	1
Dec-26 14.00	2.42	-	-	-	21.74	0.73	-	10,000
Dec-26 14.50	2.09	-	-	-	21.14	0.67	-	2
Dec-26 15.00	1.77	-	-	-	20.53	0.62	-	8,029
Dec-26 15.50	1.50	-	-	-	19.93	0.56	-	5
Dec-26 16.00	1.23	-	-	-	19.35	0.50	-	27
Mar-27 12.00	4.07	-	-	-	24.29	0.93	-	5
Mar-27 16.00	1.32	-	-	-	19.81	0.51	-	10
Mar-27 18.00	0.68	-	-	-	19.23	0.32	-	10
Jun-27 10.00	5.99	-	-	-	26.46	1.00	-	8
Jun-27 10.50	5.49	-	-	-	25.94	1.00	-	2
Dec-27 10.00	6.00	-	-	-	26.40	1.00	-	30
Dec-27 12.00	4.12	-	-	-	24.52	0.90	-	4
Dec-27 13.00	3.33	-	-	-	23.58	0.79	-	66,765
Dec-27 14.50	2.36	-	-	-	22.17	0.65	-	20,000
Dec-29 15.00	2.57	-	-	-	23.54	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.00	-	-	-	-	27.15	-	-	5
May-25 13.50	-	-	-	-	25.77	-	-	30,000
May-25 14.00	-	-	-	-	24.38	-	-	23
May-25 14.50	-	-	-	-	22.99	-	-	110
May-25 15.00	0.01	-	-	-	21.60	-0.04	-	58
May-25 15.50	0.05	-	-	-	20.21	-0.18	-	48
May-25 16.00	0.21	-	-	-	18.90	-0.51	-	150
Jun-25 8.75	-	-	-	-	36.23	-	-	410
Jun-25 9.00	-	-	-	-	35.57	-	-	1
Jun-25 9.25	-	-	-	-	34.91	-	-	1
Jun-25 10.00	-	-	-	-	32.94	-	-	1,000
Jun-25 10.50	-	-	-	-	31.63	-	-	10
Jun-25 11.00	-	-	-	-	30.31	-	-	414
Jun-25 11.50	-	-	-	-	29.00	-	-	8,000
Jun-25 12.00	-	-	-	-	27.68	-	-	42,501
Jun-25 12.50	-	-	-	-	26.37	-	-	11,191
Jun-25 13.00	-	-	-	-	25.05	-0.01	-	71,514
Jun-25 13.50	0.01	-	-	-	23.74	-0.02	-	28,457
Jun-25 14.00	0.02	-	-	-	22.42	-0.04	-	111
Jun-25 14.50	0.05	-	-	-	21.11	-0.09	-	12,500
Jun-25 15.00	0.10	-	-	-	19.79	-0.17	-	27
Jun-25 15.50	0.21	-	-	-	18.48	-0.30	-	17,517
Jun-25 16.00	0.38	-	-	-	17.23	-0.49	-	2
Jun-25 17.00	1.08	1.10	1.10	1.10	16.75	-0.86	1	-
Jul-25 13.50	0.05	-	-	-	22.91	-0.07	-	3
Jul-25 14.50	0.16	-	-	-	20.34	-0.19	-	10
Jul-25 15.50	0.43	0.43	0.43	0.43	17.78	-0.44	1	1
Sep-25 8.75	-	-	-	-	32.54	-	-	1
Sep-25 9.25	-	-	-	-	31.43	-	-	1
Sep-25 10.00	-	-	-	-	29.75	-0.01	-	5
Sep-25 10.50	0.01	-	-	-	28.64	-0.01	-	15
Sep-25 11.00	0.01	-	-	-	27.52	-0.01	-	11
Sep-25 12.00	0.04	-	-	-	25.29	-0.03	-	4
Sep-25 12.50	0.06	-	-	-	24.17	-0.05	-	202
Sep-25 13.00	0.09	-	-	-	23.05	-0.08	-	5,053
Sep-25 13.50	0.13	-	-	-	21.94	-0.12	-	13
Sep-25 14.00	0.19	-	-	-	20.82	-0.17	-	20,061
Sep-25 14.50	0.28	0.25	0.25	0.25	19.70	-0.24	20	25,020
Sep-25 15.00	0.41	-	-	-	18.59	-0.33	-	10,002
Dec-25 7.75	-	-	-	-	32.48	-	-	1,700
Dec-25 9.00	0.01	-	-	-	30.08	-0.01	-	4
Dec-25 9.25	0.01	-	-	-	29.60	-0.01	-	2
Dec-25 10.00	0.02	-	-	-	28.16	-0.02	-	4,000
Dec-25 10.50	0.03	-	-	-	27.20	-0.02	-	150
Dec-25 11.00	0.05	-	-	-	26.24	-0.03	-	157
Dec-25 11.50	0.07	-	-	-	25.28	-0.05	-	151
Dec-25 12.00	0.09	-	-	-	24.32	-0.07	-	3,326
Dec-25 12.50	0.13	-	-	-	23.36	-0.09	-	5,198
Dec-25 13.00	0.18	-	-	-	22.40	-0.12	-	2,767
Dec-25 13.50	0.24	-	-	-	21.44	-0.16	-	12,014
Dec-25 14.00	0.33	-	-	-	20.48	-0.21	-	186
Dec-25 14.50	0.44	0.42	0.42	0.42	19.52	-0.28	2	2,503
Dec-25 15.00	0.58	-	-	-	18.56	-0.35	-	13
Dec-25 15.50	0.76	-	-	-	17.60	-0.44	-	6,501
Mar-26 11.50	0.13	-	-	-	24.20	-0.07	-	3
Mar-26 12.50	0.23	-	-	-	22.55	-0.13	-	30
Mar-26 13.00	0.30	-	-	-	21.73	-0.16	-	1
Mar-26 13.50	0.39	-	-	-	20.90	-0.21	-	154
Mar-26 14.00	0.50	-	-	-	20.08	-0.26	-	25
Jun-26 9.00	0.03	-	-	-	27.10	-0.02	-	1,500
Jun-26 10.00	0.07	-	-	-	25.66	-0.04	-	25
Jun-26 12.00	0.23	-	-	-	22.78	-0.11	-	1
Jun-26 13.00	0.37	-	-	-	21.34	-0.18	-	7,004
Jun-26 14.00	0.59	-	-	-	19.90	-0.27	-	2
Jun-26 15.00	0.90	-	-	-	18.46	-0.39	-	7,000
Sep-26 9.75	0.10	-	-	-	25.42	-0.05	-	25
Dec-26 9.00	0.08	-	-	-	25.38	-0.04	-	2,000
Dec-26 9.50	0.10	-	-	-	24.77	-0.05	-	2
Dec-26 9.75	0.12	-	-	-	24.47	-0.05	-	25
Dec-26 10.50	0.18	-	-	-	23.56	-0.08	-	502
Dec-26 11.00	0.24	-	-	-	22.96	-0.10	-	1,348
Dec-26 11.50	0.30	-	-	-	22.35	-0.13	-	25
Dec-26 13.00	0.58	-	-	-	20.54	-0.23	-	21
Dec-26 13.50	0.71	-	-	-	19.93	-0.27	-	10,000
Dec-26 14.00	0.86	-	-	-	19.32	-0.32	-	10,000
Mar-27 10.50	0.22	-	-	-	22.87	-0.09	-	1
Dec-27 9.50	0.23	-	-	-	23.01	-0.08	-	2,000
Dec-27 10.00	0.29	-	-	-	22.54	-0.10	-	5
Dec-27 12.00	0.66	-	-	-	20.66	-0.21	-	30,000
Dec-27 13.00	0.92	-	-	-	19.72	-0.28	-	20,000
Dec-27 14.50	1.47	-	-	-	18.31	-0.41	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	3.51	-	-	-	26.88	0.99	-	1
Jun-25 13.00	3.01	-	-	-	25.56	0.99	-	300
Jun-25 14.50	1.56	-	-	-	21.62	0.91	-	1
Sep-25 9.00	6.64	-	-	-	33.27	0.99	-	2
Sep-25 12.50	3.23	-	-	-	25.45	0.93	-	20
Sep-25 13.00	2.77	-	-	-	24.33	0.90	-	252
Sep-25 13.50	2.32	-	-	-	23.22	0.86	-	200
Sep-25 14.00	1.90	-	-	-	22.10	0.81	-	20
Dec-25 13.50	2.50	-	-	-	22.63	0.82	-	50
Dec-25 14.00	2.10	-	-	-	21.67	0.77	-	6
Dec-25 15.00	1.37	-	-	-	19.75	0.64	-	250
Mar-26 15.00	1.43	-	-	-	19.88	0.61	-	5
Mar-26 17.00	0.51	0.50	0.50	0.50	17.83	0.33	150	150
Dec-27 12.00	3.75	-	-	-	24.52	0.74	-	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	-	-	-	-	25.05	-0.01	-	1
Jun-25 14.00	0.02	-	-	-	22.42	-0.04	-	20
Jun-25 14.50	0.05	-	-	-	21.11	-0.09	-	3
Sep-25 13.00	0.09	-	-	-	23.05	-0.08	-	30
Sep-25 13.50	0.13	-	-	-	21.94	-0.12	-	200
Sep-25 14.50	0.28	-	-	-	19.70	-0.24	-	20
Sep-25 15.00	0.41	-	-	-	18.59	-0.32	-	20
Sep-25 15.50	0.58	-	-	-	17.47	-0.43	-	20
Dec-27 12.00	0.64	-	-	-	20.66	-0.19	-	2,000

	Previous Close	47.77		06/05/25
	INDITEX Close	47.37		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 45.84	1.77	-	-	-	24.29	0.80	-	2
May-25 46.80	1.06	-	-	-	23.17	0.64	-	5
May-25 47.75	0.55	-	-	-	22.38	0.43	-	151
May-25 49.66	0.08	-	-	-	21.74	0.10	-	6
May-25 51.51	0.01	-	-	-	21.11	0.01	-	303
May-25 51.56	-	-	-	-	21.09	0.01	-	1
May-25 55.39	-	-	-	-	19.80	-	-	150
May-25 57.30	-	-	-	-	19.16	-	-	160
Jun-25 34.38	13.10	-	-	-	39.07	0.99	-	1
Jun-25 40.12	7.53	-	-	-	33.45	0.93	-	1
Jun-25 44.89	3.45	-	-	-	28.79	0.73	-	25
Jun-25 45.84	2.77	-	-	-	27.86	0.66	-	1,538
Jun-25 46.80	2.16	-	-	-	26.92	0.58	-	15
Jun-25 47.75	1.64	-	-	-	26.24	0.50	-	71
Jun-25 49.66	0.88	-	-	-	25.62	0.33	-	33
Jun-25 51.51	0.43	-	-	-	25.02	0.19	-	1,000
Jun-25 51.56	0.42	-	-	-	25.00	0.19	-	101
Jun-25 53.48	0.16	-	-	-	24.38	0.09	-	4
Jun-25 55.39	0.06	-	-	-	23.76	0.04	-	107
Jun-25 57.30	0.01	-	-	-	23.15	0.01	-	34
Jun-25 59.21	-	-	-	-	22.53	-	-	150
Jun-25 61.12	-	-	-	-	21.91	-	-	205
Jul-25 48.29	1.82	-	-	-	25.12	0.47	-	1
Jul-25 54.09	0.28	-	-	-	23.28	0.12	-	150
Sep-25 41.54	7.17	-	-	-	29.44	0.80	-	25
Sep-25 42.50	6.40	-	-	-	28.71	0.77	-	25
Sep-25 43.46	5.67	-	-	-	27.97	0.74	-	27
Sep-25 44.43	4.97	-	-	-	27.23	0.70	-	28
Sep-25 45.39	4.29	-	-	-	26.49	0.65	-	50
Sep-25 46.36	3.69	-	-	-	25.74	0.60	-	623
Sep-25 47.33	3.08	-	-	-	25.00	0.55	-	34
Sep-25 48.29	2.63	-	-	-	24.74	0.50	-	30
Sep-25 50.23	1.83	-	-	-	24.27	0.39	-	217
Sep-25 52.15	1.21	-	-	-	23.79	0.30	-	146
Sep-25 54.09	0.76	-	-	-	23.31	0.21	-	155
Sep-25 56.02	0.45	-	-	-	22.84	0.14	-	175
Sep-25 57.95	0.25	-	-	-	22.36	0.09	-	107
Sep-25 59.88	0.13	-	-	-	21.89	0.05	-	251
Sep-25 61.82	0.06	-	-	-	21.41	0.03	-	150
Sep-25 63.75	0.03	-	-	-	20.94	0.01	-	150
Dec-25 33.81	14.29	-	-	-	33.76	0.93	-	1
Dec-25 38.64	10.09	-	-	-	30.70	0.84	-	1
Dec-25 40.57	8.54	-	-	-	29.48	0.80	-	25
Dec-25 41.54	7.78	-	-	-	28.86	0.77	-	25
Dec-25 42.50	7.08	-	-	-	28.25	0.74	-	27
Dec-25 43.46	6.39	-	-	-	27.65	0.71	-	25
Dec-25 44.43	5.70	-	-	-	27.03	0.67	-	1
Dec-25 45.39	5.10	-	-	-	26.42	0.64	-	26
Dec-25 46.36	4.49	-	-	-	25.81	0.60	-	25
Dec-25 47.33	3.91	-	-	-	25.20	0.56	-	25
Dec-25 48.29	3.47	-	-	-	24.98	0.52	-	25
Dec-25 50.23	2.63	-	-	-	24.57	0.43	-	751
Dec-25 52.15	1.95	-	-	-	24.16	0.35	-	228
Dec-25 54.09	1.42	-	-	-	23.75	0.28	-	128
Dec-25 56.02	1.00	-	-	-	23.34	0.22	-	100
Dec-25 57.95	0.67	-	-	-	22.94	0.16	-	160
Dec-25 59.88	0.45	-	-	-	22.53	0.12	-	301
Dec-25 61.82	0.29	0.25	0.25	0.25	22.12	0.08	10	287
Dec-25 65.68	0.10	-	-	-	21.30	0.03	-	151
Dec-25 67.61	0.06	-	-	-	20.90	0.02	-	151
Dec-25 69.54	0.03	-	-	-	20.49	0.01	-	150
Dec-25 71.47	0.01	-	-	-	20.08	0.01	-	150
Mar-26 39.14	10.21	-	-	-	29.76	0.80	-	27
Mar-26 41.09	8.72	-	-	-	28.61	0.76	-	1
Mar-26 42.07	8.02	-	-	-	28.03	0.73	-	2
Mar-26 47.95	4.32	-	-	-	24.79	0.54	-	25
Mar-26 48.93	3.88	-	-	-	24.60	0.51	-	25
Mar-26 50.88	3.07	-	-	-	24.23	0.44	-	25
Mar-26 52.84	2.39	-	-	-	23.86	0.37	-	150
Mar-26 56.75	1.35	-	-	-	23.12	0.25	-	27
Mar-26 58.71	1.01	-	-	-	22.75	0.20	-	150
Mar-26 60.67	0.72	-	-	-	22.37	0.15	-	150
Mar-26 62.62	0.49	-	-	-	22.00	0.11	-	150
Mar-26 64.58	0.34	-	-	-	21.63	0.08	-	300
Mar-26 66.53	0.22	-	-	-	21.26	0.06	-	150
Jun-26 33.27	15.18	-	-	-	32.05	0.90	-	302
Jun-26 34.25	14.34	-	-	-	31.56	0.89	-	25
Jun-26 39.14	10.41	-	-	-	29.12	0.80	-	1
Jun-26 40.12	9.70	-	-	-	28.63	0.77	-	25
Jun-26 42.07	8.29	-	-	-	27.66	0.73	-	25
Jun-26 43.05	7.62	-	-	-	27.17	0.70	-	25
Jun-26 44.03	7.00	-	-	-	26.68	0.67	-	25
Jun-26 46.97	5.21	-	-	-	25.21	0.58	-	25
Jun-26 50.88	3.46	-	-	-	24.29	0.45	-	25
Jun-26 62.62	0.68	-	-	-	21.90	0.14	-	25
Sep-26 41.09	9.30	-	-	-	27.58	0.74	-	25
Sep-26 42.07	8.62	-	-	-	27.19	0.72	-	50
Sep-26 44.03	7.40	-	-	-	26.40	0.66	-	50
Sep-26 45.00	6.81	-	-	-	26.01	0.64	-	25
Sep-26 45.99	6.21	-	-	-	25.61	0.61	-	75
Sep-26 46.97	5.68	-	-	-	25.22	0.58	-	50
Sep-26 47.95	5.22	-	-	-	24.95	0.55	-	50
Sep-26 48.93	4.77	-	-	-	24.75	0.52	-	25
Sep-26 50.88	3.94	-	-	-	24.37	0.46	-	25
Sep-26 52.84	3.25	-	-	-	23.98	0.41	-	25
Sep-26 54.79	2.61	-	-	-	23.60	0.35	-	25
Sep-26 60.67	1.29	-	-	-	22.44	0.21	-	25
Sep-26 62.62	0.97	-	-	-	22.06	0.17	-	25
Dec-26 30.33	17.94	-	-	-	31.94	0.92	-	2
Dec-26 31.31	17.10	-	-	-	31.54	0.91	-	2
Dec-26 36.21	13.13	-	-	-	29.54	0.83	-	3
Dec-26 40.12	10.29	-	-	-	27.95	0.75	-	52
Dec-26 41.09	9.61	-	-	-	27.55	0.73	-	25
Dec-26 45.00	7.17	-	-	-	25.96	0.63	-	145
Dec-26 47.95	5.60	-	-	-	24.88	0.55	-	25
Dec-26 48.93	5.15	-	-	-	24.70	0.53	-	75
Dec-26 50.88	4.33	-	-	-	24.35	0.47	-	50
Dec-26 52.84	3.65	-	-	-	23.99	0.42	-	25
Dec-26 54.79	2.98	-	-	-	23.63	0.37	-	25
Dec-26 56.75	2.48	-	-	-	23.27	0.32	-	50
Dec-26 58.71	1.97	-	-	-	22.92	0.27	-	630
Dec-26 62.62	1.25	-	-	-	22.20	0.20	-	150
Dec-26 64.58	0.98	-	-	-	21.84	0.16	-	150
Dec-26 68.49	0.57	-	-	-	21.13	0.11	-	1
Mar-27 64.58	1.24	-	-	-	21.89	0.19	-	300
Mar-27 66.53	1.01	-	-	-	21.55	0.16	-	300
Jun-27 39.14	11.50	-	-	-	28.17	0.76	-	150
Jun-27 45.99	7.24	-	-	-	25.42	0.61	-	25
Jun-27 60.67	2.13	-	-	-	22.62	0.27	-	5
Dec-27 47.95	6.88	-	-	-	24.64	0.57	-	25
Dec-27 52.84	4.96	-	-	-	23.88	0.46	-	25
Dec-27 54.79	4.29	-	-	-	23.58	0.42	-	25
Dec-27 62.62	2.30	-	-	-	22.37	0.27	-	75
Jun-28 42.60	10.12	-	-	-	26.06	0.68	-	25
Jun-28 43.59	9.54	-	-	-	25.76	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 39.16	-	-	-	-	32.21	-	-	246
May-25 40.12	-	-	-	-	31.10	-	-	2
May-25 41.06	-	-	-	-	30.01	-	-	4
May-25 42.01	-	-	-	-	28.90	-0.01	-	169
May-25 42.97	0.01	-	-	-	27.79	-0.02	-	227
May-25 43.93	0.03	-	-	-	26.67	-0.04	-	222
May-25 44.89	0.09	-	-	-	25.56	-0.10	-	1,215
May-25 45.84	0.22	-	-	-	24.46	-0.20	-	1
May-25 46.80	0.47	-	-	-	23.34	-0.37	-	100
May-25 47.75	0.91	-	-	-	22.55	-0.57	-	2
May-25 49.66	2.35	-	-	-	21.91	-0.90	-	150
May-25 51.51	4.14	-	-	-	21.28	-1.00	-	1
May-25 w4 45.84	0.39	-	-	-	24.39	-0.25	-	210
May-25 w5 44.89	0.34	0.17	0.17	0.17	25.39	-0.19	214	214
Jun-25 20.05	-	-	-	-	52.89	-	-	100
Jun-25 22.91	-	-	-	-	50.09	-	-	3
Jun-25 24.84	-	-	-	-	48.21	-	-	1
Jun-25 25.80	-	-	-	-	47.27	-	-	77
Jun-25 26.73	-	-	-	-	46.36	-	-	26
Jun-25 27.69	-	-	-	-	45.42	-	-	50
Jun-25 29.61	-	-	-	-	43.54	-	-	1
Jun-25 30.56	-	-	-	-	42.61	-	-	1,500
Jun-25 32.47	0.01	-	-	-	40.74	-	-	1
Jun-25 33.42	0.01	-	-	-	39.81	-	-	2
Jun-25 34.38	0.02	-	-	-	38.88	-0.01	-	1
Jun-25 35.34	0.03	-	-	-	37.94	-0.01	-	30
Jun-25 36.29	0.04	-	-	-	37.01	-0.02	-	286
Jun-25 37.24	0.06	-	-	-	36.08	-0.02	-	152
Jun-25 38.20	0.08	-	-	-	35.14	-0.03	-	158
Jun-25 39.16	0.12	-	-	-	34.20	-0.05	-	761
Jun-25 40.12	0.17	-	-	-	33.26	-0.07	-	3,169
Jun-25 41.06	0.24	-	-	-	32.34	-0.09	-	100
Jun-25 42.01	0.34	-	-	-	31.41	-0.12	-	260
Jun-25 42.97	0.46	-	-	-	30.47	-0.16	-	457
Jun-25 43.93	0.63	-	-	-	29.53	-0.21	-	51
Jun-25 44.89	0.84	0.80	0.80	0.80	28.60	-0.27	1	168
Jun-25 45.84	1.11	-	-	-	27.67	-0.34	-	15
Jun-25 46.80	1.46	-	-	-	26.73	-0.42	-	226
Jun-25 47.75	1.89	-	-	-	26.05	-0.51	-	53
Jun-25 49.66	3.04	-	-	-	25.43	-0.68	-	6
Jun-25 51.51	4.45	-	-	-	24.83	-0.82	-	1
Jun-25 51.56	4.50	-	-	-	24.81	-0.82	-	560
Jun-25 53.48	6.18	-	-	-	24.19	-0.93	-	38
Jul-25 40.57	0.39	-	-	-	31.09	-0.11	-	356
Jul-25 41.54	0.51	-	-	-	30.21	-0.14	-	352
Jul-25 42.50	0.65	-	-	-	29.34	-0.18	-	114
Jul-25 44.43	1.05	-	-	-	27.59	-0.27	-	1
Sep-25 29.94	0.06	-	-	-	37.54	-0.02	-	173
Sep-25 33.81	0.19	0.22	0.22	0.22	34.57	-0.04	10	-
Sep-25 34.77	0.23	-	-	-	33.83	-0.05	-	419
Sep-25 35.73	0.29	-	-	-	33.10	-0.06	-	232
Sep-25 36.70	0.36	-	-	-	32.35	-0.08	-	135
Sep-25 37.67	0.44	-	-	-	31.61	-0.09	-	22
Sep-25 38.64	0.54	-	-	-	30.87	-0.11	-	13
Sep-25 39.60	0.66	-	-	-	30.13	-0.14	-	96
Sep-25 40.57	0.79	-	-	-	29.39	-0.16	-	16
Sep-25 41.54	0.97	-	-	-	28.64	-0.19	-	1
Sep-25 42.50	1.15	-	-	-	27.91	-0.22	-	10
Sep-25 43.46	1.37	-	-	-	27.17	-0.26	-	5
Sep-25 44.43	1.63	-	-	-	26.43	-0.30	-	853
Sep-25 45.39	1.90	-	-	-	25.69	-0.35	-	10
Sep-25 48.29	3.13	-	-	-	23.94	-0.51	-	2
Sep-25 50.23	4.28	-	-	-	23.47	-0.62	-	107
Dec-25 18.36	-	-	-	-	42.02	-	-	1
Dec-25 21.25	0.02	-	-	-	40.19	-	-	2
Dec-25 26.07	0.07	-	-	-	37.14	-0.01	-	3
Dec-25 27.04	0.10	-	-	-	36.53	-0.02	-	150
Dec-25 28.02	0.12	-	-	-	35.90	-0.02	-	160
Dec-25 28.98	0.15	-	-	-	35.30	-0.03	-	26
Dec-25 29.94	0.19	-	-	-	34.69	-0.03	-	125
Dec-25 30.91	0.24	-	-	-	34.07	-0.04	-	50
Dec-25 31.88	0.29	-	-	-	33.46	-0.05	-	125
Dec-25 32.84	0.35	-	-	-	32.85	-0.06	-	150
Dec-25 33.81	0.43	-	-	-	32.24	-0.07	-	153
Dec-25 35.73	0.59	-	-	-	31.02	-0.10	-	10
Dec-25 36.70	0.72	-	-	-	30.41	-0.12	-	425
Dec-25 37.67	0.84	-	-	-	29.79	-0.13	-	300
Dec-25 38.64	0.97	0.97	0.97	0.97	29.18	-0.15	2	2
Dec-25 40.57	1.34	-	-	-	27.96	-0.20	-	139
Dec-25 41.54	1.53	-	-	-	27.34	-0.23	-	33
Dec-25 42.50	1.78	-	-	-	26.73	-0.26	-	27
Dec-25 43.46	2.04	-	-	-	26.13	-0.30	-	151
Dec-25 44.43	2.31	-	-	-	25.51	-0.33	-	159
Dec-25 45.39	2.66	-	-	-	24.90	-0.37	-	128
Dec-25 46.36	3.01	-	-	-	24.29	-0.41	-	25
Dec-25 47.33	3.40	-	-	-	23.68	-0.45	-	25
Dec-25 48.29	3.91	-	-	-	23.46	-0.50	-	1,001
Dec-25 50.23	5.01	-	-	-	23.05	-0.58	-	773
Dec-25 52.15	6.25	-	-	-	22.64	-0.67	-	128
Dec-25 54.09	7.68	-	-	-	22.23	-0.74	-	133
Mar-26 28.37	0.26	-	-	-	34.20	-0.04	-	2
Mar-26 29.35	0.31	-	-	-	33.62	-0.04	-	150
Mar-26 30.33	0.36	-	-	-	33.04	-0.05	-	150
Mar-26 31.31	0.44	-	-	-	32.46	-0.06	-	150
Mar-26 32.29	0.52	-	-	-	31.88	-0.07	-	150
Mar-26 35.23	0.83	-	-	-	30.15	-0.11	-	1
Mar-26 40.12	1.63	1.56	1.56	1.56	27.26	-0.21	1	1
Mar-26 42.07	2.10	-	-	-	26.10	-0.26	-	25
Mar-26 44.03	2.63	-	-	-	24.94	-0.32	-	25
Mar-26 45.99	3.33	-	-	-	23.79	-0.39	-	3
Mar-26 46.97	3.69	-	-	-	23.21	-0.43	-	25
Mar-26 54.79	8.56	-	-	-	21.56	-0.73	-	125
Mar-26 56.75	10.10	-	-	-	21.19	-0.80	-	25
Jun-26 26.42	0.25	-	-	-	33.18	-0.03	-	1
Jun-26 27.40	0.30	-	-	-	32.69	-0.04	-	1
Jun-26 32.29	0.69	-	-	-	30.24	-0.09	-	1
Jun-26 33.27	0.83	-	-	-	29.75	-0.10	-	25
Jun-26 38.16	1.63	-	-	-	27.31	-0.19	-	25
Jun-26 40.12	2.07	1.90	1.90	1.90	26.33	-0.24	1	2
Jun-26 45.00	3.59	-	-	-	23.89	-0.38	-	50
Jun-26 45.99	3.96	-	-	-	23.40	-0.41	-	50
Jun-26 46.97	4.39	-	-	-	22.91	-0.45	-	50
Jun-26 47.95	4.87	-	-	-	22.59	-0.48	-	50
Jun-26 48.93	5.39	-	-	-	22.39	-0.52	-	100
Jun-26 50.88	6.56	-	-	-	21.99	-0.59	-	50
Jun-26 52.84	7.80	-	-	-	21.59	-0.65	-	25
Jun-26 54.79	9.21	-	-	-	21.20	-0.71	-	25
Sep-26 37.18	1.62	-	-	-	26.67	-0.18	-	25
Sep-26 39.14	2.04	-	-	-	25.88	-0.22	-	25
Sep-26 40.12	2.32	-	-	-	25.49	-0.24	-	25
Sep-26 41.09	2.60	-	-	-	25.10	-0.27	-	28
Sep-26 42.07	2.88	-	-	-	24.71	-0.29	-	50
Sep-26 43.05	3.20	-	-	-	24.31	-0.32	-	25
Sep-26 44.03	3.57	-	-	-	23.92	-0.35	-	25
Sep-26 45.00	3.94	-	-	-	23.53	-0.38	-	50
Sep-26 45.99	4.32	-	-	-	23.13	-0.41	-	50
Sep-26 46.97	4.76	-	-	-	22.74	-0.44	-	50
Sep-26 47.95	5.26	-	-	-	22.47	-0.47	-	25
Sep-26 48.93	5.77	-	-	-	22.27	-0.51	-	75
Sep-26 50.88	6.92	-	-	-	21.89	-0.57	-	50
Sep-26 52.84	8.15	-	-	-	21.50	-0.63	-	25
Sep-26 54.79	9.53	-	-	-	21.12	-0.69	-	25
Dec-26 33.27	1.20	-	-	-	28.27	-0.12	-	25
Dec-26 35.23	1.55	-	-	-	27.47	-0.16	-	25
Dec-26 36.21	1.75	-	-	-	27.07	-0.17	-	25
Dec-26 37.18	1.95	-	-	-	26.68	-0.19	-	150
Dec-26 38.16	2.16	-	-	-	26.28	-0.21	-	300
Dec-26 39.14	2.43	-	-	-	25.88	-0.23	-	300
Dec-26 42.07	3.25	-	-	-	24.68	-0.30	-	50
Dec-26 43.05	3.62	-	-	-	24.28	-0.33	-	50
Dec-26 44.03	3.98	-	-	-	23.88	-0.35	-	75
Dec-26 45.00	4.34	-	-	-	23.49	-0.38	-	50
Dec-26 45.99	4.70	-	-	-	23.08	-0.41	-	25
Dec-26 46.97	5.16	-	-	-	22.68	-0.44	-	50
Dec-26 47.95	5.65	-	-	-	22.41	-0.47	-	50
Dec-26 48.93	6.16	-	-	-	22.23	-0.50	-	75
Dec-26 50.88	7.30	-	-	-	21.88	-0.56	-	50
Dec-26 52.84	8.52	-	-	-	21.52	-0.61	-	25
Dec-26 54.79	9.86	-	-	-	21.16	-0.67	-	25
Dec-26 56.75	11.27	-	-	-	20.80	-0.72	-	25
Dec-26 60.67	14.37	-	-	-	20.09	-0.82	-	176
Mar-27 45.00	4.67	-	-	-	23.48	-0.38	-	2
Jun-27 26.42	0.72	-	-	-	30.90	-0.07	-	1
Jun-27 31.31	1.37	-	-	-	28.94	-0.12	-	150
Jun-27 34.25	1.95	-	-	-	27.76	-0.16	-	150
Jun-27 35.23	2.15	-	-	-	27.37	-0.18	-	130
Jun-27 42.07	4.09	-	-	-	24.63	-0.32	-	175
Jun-27 43.05	4.44	-	-	-	24.23	-0.34	-	150
Jun-27 44.03	4.79	-	-	-	23.84	-0.36	-	150
Jun-27 45.00	5.14	-	-	-	23.45	-0.39	-	50
Jun-27 46.97	6.02	-	-	-	22.66	-0.44	-	25
Jun-27 47.95	6.50	-	-	-	22.40	-0.46	-	150
Jun-27 48.93	7.00	-	-	-	22.24	-0.49	-	150
Jun-27 52.84	9.35	-	-	-	21.58	-0.59	-	150
Jun-27 56.75	12.01	-	-	-	20.92	-0.69	-	25
Jun-27 66.53	19.80	-	-	-	19.26	-0.87	-	1
Sep-27 44.03	5.07	-	-	-	23.82	-0.36	-	25
Sep-27 45.00	5.42	-	-	-	23.43	-0.39	-	25
Sep-27 45.99	5.85	-	-	-	23.04	-0.41	-	25
Sep-27 46.97	6.29	-	-	-	22.66	-0.43	-	25
Dec-27 21.53	0.42	-	-	-	31.83	-0.04	-	2
Dec-27 44.03	5.27	-	-	-	23.59	-0.36	-	10
Dec-27 45.99	6.08	-	-	-	22.87	-0.41	-	1,100
Dec-27 46.97	6.52	-	-	-	22.52	-0.43	-	150
Dec-27 47.95	7.00	-	-	-	22.28	-0.45	-	300
Dec-27 48.93	7.50	-	-	-	22.13	-0.48	-	150
Dec-27 50.88	8.63	-	-	-	21.83	-0.52	-	300
Dec-27 52.84	9.83	-	-	-	21.52	-0.57	-	300
Dec-27 54.79	11.05	-	-	-	21.22	-0.62	-	450
Dec-27 56.75	12.43	-	-	-	20.92	-0.66	-	450
Jun-28 43.59	5.71	-	-	-	23.81	-0.35	-	25
Jun-28 44.58	6.11	-	-	-	23.51	-0.37	-	25
Jun-28 45.57	6.57	-	-	-	23.21	-0.40	-	25
Jun-28 48.54	7.99	-	-	-	22.53	-0.46	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 46.80	1.06	-	-	-	23.17	0.64	-	1
Jun-25 46.80	2.16	-	-	-	26.92	0.58	-	10
Jun-25 47.75	1.64	-	-	-	26.24	0.49	-	1
Jun-25 49.66	0.88	-	-	-	25.62	0.33	-	5
Jun-25 51.56	0.42	-	-	-	25.00	0.19	-	1
Jun-25 53.48	0.17	-	-	-	24.38	0.09	-	150
Jun-25 55.39	0.06	-	-	-	23.76	0.04	-	220
Sep-25 56.02	0.45	-	-	-	22.84	0.14	-	10
Sep-25 59.88	0.13	-	-	-	21.89	0.05	-	24
Mar-26 41.09	8.72	-	-	-	28.61	0.75	-	2
Mar-26 60.67	0.72	-	-	-	22.37	0.15	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 51.51	4.11	-	-	-	21.28	-0.99	-	2
Jun-25 43.93	0.63	-	-	-	29.53	-0.21	-	72
Jun-25 45.84	1.11	-	-	-	27.67	-0.34	-	150
Jun-25 49.66	3.02	-	-	-	25.43	-0.67	-	3
Jun-25 51.56	4.46	-	-	-	24.81	-0.81	-	5
Jun-25 53.48	6.13	-	-	-	24.19	-0.91	-	4
Sep-25 44.43	1.61	-	-	-	26.43	-0.30	-	48
Sep-25 50.23	4.21	-	-	-	23.47	-0.61	-	5

	Previous Close	29.62		06/05/25
	INDRA Close	29.30		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 20.00	9.31	-	-	-	76.05	1.00	-	1
May-25 24.00	5.35	-	-	-	66.13	0.97	-	1
May-25 28.00	1.86	-	-	-	56.21	0.70	-	23
May-25 29.00	1.21	0.82	0.82	0.82	53.73	0.57	10	16
May-25 30.00	0.72	0.53	0.53	0.53	52.41	0.41	10	13
May-25 31.00	0.41	-	-	-	51.58	0.27	-	8
May-25 32.00	0.20	-	-	-	50.75	0.16	-	3
May-25 33.00	0.09	-	-	-	49.92	0.08	-	5
Jun-25 16.00	13.36	-	-	-	74.48	0.99	-	2
Jun-25 16.50	12.87	-	-	-	73.43	0.99	-	2
Jun-25 19.00	10.43	-	-	-	68.20	0.97	-	3
Jun-25 19.50	9.95	-	-	-	67.15	0.97	-	2
Jun-25 20.00	9.47	-	-	-	66.11	0.96	-	31
Jun-25 22.00	7.60	-	-	-	61.92	0.92	-	25
Jun-25 24.00	5.83	-	-	-	57.73	0.86	-	1
Jun-25 25.00	4.98	-	-	-	55.64	0.82	-	2,003
Jun-25 26.00	4.19	-	-	-	53.55	0.77	-	24
Jun-25 27.00	3.45	-	-	-	51.45	0.71	-	2
Jun-25 28.00	2.75	-	-	-	49.36	0.64	-	4
Jun-25 29.00	2.14	1.84	1.84	1.84	47.27	0.56	3	3
Jun-25 30.00	1.65	-	-	-	46.29	0.48	-	1
Jun-25 31.00	1.24	-	-	-	45.79	0.40	-	2
Jun-25 32.00	0.91	-	-	-	45.29	0.32	-	2
Sep-25 17.50	12.04	-	-	-	58.83	0.96	-	5
Sep-25 20.00	9.79	-	-	-	55.62	0.91	-	1
Sep-25 21.00	8.94	-	-	-	54.33	0.88	-	50
Sep-25 22.00	8.09	-	-	-	53.04	0.86	-	10
Sep-25 23.00	7.31	-	-	-	51.76	0.83	-	8
Sep-25 24.00	6.53	-	-	-	50.47	0.79	-	8
Sep-25 25.00	5.80	-	-	-	49.19	0.75	-	2
Sep-25 26.00	5.11	-	-	-	47.90	0.71	-	17
Sep-25 32.00	2.05	-	-	-	43.32	0.42	-	5
Sep-25 40.00	0.49	-	-	-	42.32	0.14	-	1
Dec-25 12.50	16.87	-	-	-	56.19	0.99	-	7
Dec-25 17.00	12.66	-	-	-	52.35	0.94	-	1
Dec-25 18.50	11.35	-	-	-	51.08	0.91	-	2
Dec-25 19.00	10.93	-	-	-	50.65	0.90	-	15
Dec-25 22.00	8.55	-	-	-	48.09	0.83	-	45
Dec-25 23.00	7.79	-	-	-	47.24	0.80	-	66
Dec-25 25.00	6.42	-	-	-	45.53	0.74	-	40
Dec-25 26.00	5.75	-	-	-	44.68	0.70	-	15
Dec-25 28.00	4.59	-	-	-	42.97	0.62	-	11
Dec-25 30.00	3.59	-	-	-	41.84	0.54	-	44
Dec-25 32.00	2.82	-	-	-	41.77	0.46	-	15
Dec-25 33.00	2.53	-	-	-	41.73	0.43	-	15
Mar-26 25.00	6.88	-	-	-	43.01	0.73	-	1
Mar-26 32.00	3.30	-	-	-	39.29	0.49	-	8
Jun-26 23.00	8.41	-	-	-	41.25	0.79	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 19.00	-	-	-	-	78.27	-	-	21
May-25 20.00	-	-	-	-	75.79	-	-	1
May-25 21.00	-	-	-	-	73.31	-	-	3
May-25 23.00	0.02	-	-	-	68.35	-0.01	-	2
May-25 24.00	0.04	-	-	-	65.87	-0.03	-	18
May-25 25.00	0.08	-	-	-	63.39	-0.06	-	45
May-25 26.00	0.16	-	-	-	60.91	-0.11	-	20
May-25 27.00	0.30	-	-	-	58.43	-0.18	-	12
May-25 28.00	0.54	0.43	0.43	0.43	55.95	-0.29	10	16
May-25 29.00	0.89	-	-	-	53.47	-0.43	-	38
May-25 30.00	1.40	-	-	-	52.15	-0.59	-	5
Jun-25 15.00	0.01	-	-	-	74.82	-	-	1
Jun-25 15.50	0.01	-	-	-	73.78	-	-	10
Jun-25 16.00	0.02	-	-	-	72.73	-0.01	-	16
Jun-25 16.50	0.02	-	-	-	71.68	-0.01	-	7
Jun-25 17.00	0.03	-	-	-	70.64	-0.01	-	6
Jun-25 18.00	0.04	-	-	-	68.54	-0.02	-	6
Jun-25 18.50	0.05	-	-	-	67.50	-0.02	-	5
Jun-25 19.00	0.07	-	-	-	66.45	-0.02	-	2
Jun-25 20.00	0.10	-	-	-	64.36	-0.03	-	1
Jun-25 21.00	0.15	-	-	-	62.26	-0.05	-	10
Jun-25 22.00	0.22	0.21	0.21	0.21	60.17	-0.07	5	16
Jun-25 23.00	0.30	-	-	-	58.08	-0.10	-	5
Jun-25 25.00	0.56	0.47	0.47	0.47	53.89	-0.17	10	2,011
Jun-25 26.00	0.77	0.85	0.86	0.85	51.80	-0.22	3	5
Jul-25 25.00	0.99	0.84	0.84	0.84	52.80	-0.22	10	10
Jul-25 27.00	1.52	-	-	-	48.82	-0.32	-	20
Sep-25 15.50	0.13	-	-	-	60.01	-0.03	-	1
Sep-25 16.50	0.19	-	-	-	58.73	-0.04	-	10
Sep-25 17.00	0.22	-	-	-	58.08	-0.04	-	2
Sep-25 18.00	0.29	-	-	-	56.80	-0.06	-	24
Sep-25 19.00	0.39	-	-	-	55.51	-0.08	-	12
Sep-25 19.50	0.44	-	-	-	54.87	-0.08	-	11
Sep-25 20.00	0.49	-	-	-	54.23	-0.09	-	20
Sep-25 21.00	0.64	-	-	-	52.94	-0.12	-	10
Sep-25 22.00	0.79	-	-	-	51.65	-0.14	-	10
Sep-25 24.00	1.22	-	-	-	49.08	-0.21	-	11
Dec-25 14.00	0.14	-	-	-	54.17	-0.03	-	2
Dec-25 14.50	0.17	-	-	-	53.75	-0.03	-	64
Dec-25 15.50	0.24	-	-	-	52.89	-0.04	-	10
Dec-25 16.00	0.28	-	-	-	52.47	-0.05	-	3
Dec-25 16.50	0.33	-	-	-	52.04	-0.05	-	4
Dec-25 17.00	0.38	-	-	-	51.61	-0.06	-	12
Dec-25 18.00	0.49	-	-	-	50.76	-0.08	-	6
Dec-25 19.00	0.63	-	-	-	49.91	-0.10	-	15
Dec-25 20.00	0.80	-	-	-	49.06	-0.12	-	15
Dec-25 21.00	0.96	-	-	-	48.20	-0.14	-	265
Dec-25 22.00	1.20	-	-	-	47.35	-0.17	-	42
Dec-25 23.00	1.44	-	-	-	46.50	-0.20	-	11
Dec-25 24.00	1.71	-	-	-	45.64	-0.23	-	39
Dec-25 25.00	2.03	-	-	-	44.79	-0.27	-	36
Dec-25 28.00	3.17	-	-	-	42.23	-0.38	-	60
Mar-26 20.00	1.02	-	-	-	46.02	-0.13	-	2
Mar-26 21.00	1.26	-	-	-	45.35	-0.16	-	3
Mar-26 23.00	1.76	-	-	-	44.01	-0.21	-	1
Mar-26 24.00	2.09	-	-	-	43.34	-0.24	-	8
Sep-26 24.00	2.47	-	-	-	38.37	-0.25	-	4
Sep-26 26.00	3.22	-	-	-	37.51	-0.31	-	4

	Previous Close	52.35		06/05/25
	LABORAT. ROVI Close	52.05		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 52.00	1.38	-	-	-	38.81	0.52	-	1
Jun-25 54.00	1.49	-	-	-	30.49	0.40	-	1
Jun-25 56.00	0.85	-	-	-	29.67	0.27	-	2
Jun-25 58.00	0.44	-	-	-	28.85	0.16	-	2
Jun-25 66.00	0.01	-	-	-	25.57	-	-	500
Sep-25 74.00	0.04	-	-	-	25.85	0.01	-	10
Sep-25 76.00	0.02	-	-	-	25.47	0.01	-	10
Sep-25 82.00	-	-	-	-	24.32	-	-	5
Dec-25 52.00	4.71	-	-	-	29.83	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 52.00	1.31	-	-	-	39.25	-0.48	-	1
Jun-25 46.00	0.44	-	-	-	33.84	-0.13	-	10
Jun-25 54.00	3.28	-	-	-	30.10	-0.61	-	2
Jun-25 56.00	4.66	-	-	-	29.28	-0.74	-	400
Jun-25 60.00	8.04	-	-	-	27.64	-0.93	-	5
Sep-25 54.00	5.14	-	-	-	29.11	-0.58	-	4
Sep-25 56.00	6.46	-	-	-	28.72	-0.66	-	5
Sep-25 58.00	7.93	-	-	-	28.34	-0.73	-	2
Sep-25 60.00	9.51	-	-	-	27.95	-0.80	-	15
Sep-25 64.00	12.99	-	-	-	27.18	-0.90	-	10
Sep-25 66.00	14.85	-	-	-	26.80	-0.94	-	5
Dec-25 48.00	3.15	-	-	-	30.47	-0.34	-	5
Dec-25 49.00	3.57	-	-	-	30.14	-0.37	-	5
Dec-25 50.00	3.99	-	-	-	29.80	-0.40	-	5
Dec-25 52.00	4.93	-	-	-	29.14	-0.47	-	2
Dec-25 54.00	6.04	-	-	-	28.81	-0.54	-	1
Dec-25 62.00	11.75	-	-	-	27.53	-0.79	-	5

	Previous Close	3.22		06/05/25
	MAPFRE Close	3.28		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.10	0.19	-	-	-	27.71	0.89	-	1
May-25 3.20	0.11	-	-	-	27.54	0.71	-	23
May-25 3.30	0.05	0.04	0.04	0.04	27.40	0.45	10	10
Jun-25 2.40	0.88	0.83	0.83	0.83	26.70	1.00	25	-
Jun-25 2.60	0.68	-	-	-	26.50	1.00	-	200
Jun-25 2.70	0.58	-	-	-	26.40	1.00	-	7
Jun-25 2.90	0.38	-	-	-	26.19	0.97	-	8
Sep-25 3.00	0.31	-	-	-	23.22	0.79	-	40
Sep-25 3.20	0.18	-	-	-	23.04	0.55	-	15
Dec-25 1.30	1.98	-	-	-	24.77	1.00	-	15
Dec-25 2.20	1.08	-	-	-	24.13	1.00	-	2
Dec-25 2.70	0.58	-	-	-	23.77	0.97	-	3
Dec-25 2.80	0.49	-	-	-	23.70	0.90	-	26
Dec-25 2.90	0.41	-	-	-	23.63	0.80	-	4
Mar-26 3.30	0.23	-	-	-	24.04	0.48	-	12
Mar-26 3.40	0.19	-	-	-	23.93	0.43	-	5
Mar-26 3.50	0.16	0.10	0.10	0.10	23.82	0.37	3	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.00	-	-	-	-	27.23	-0.02	-	3
Jun-25 2.10	-	-	-	-	21.95	-	-	20
Jun-25 2.70	-	-	-	-	21.34	-0.01	-	10
Jun-25 2.80	-	-	-	-	21.23	-0.04	-	20
Jun-25 3.20	0.10	0.08	0.08	0.08	20.83	-0.51	250	251
Sep-25 2.30	-	-	-	-	18.45	-	-	7
Sep-25 2.50	-	-	-	-	18.27	-0.01	-	6
Sep-25 2.70	0.01	-	-	-	18.09	-0.05	-	20
Dec-25 2.40	-	-	-	-	17.90	-0.02	-	8
Dec-25 2.50	0.01	-	-	-	17.83	-0.04	-	13
Dec-25 2.60	0.02	-	-	-	17.76	-0.08	-	3
Dec-25 3.00	0.11	-	-	-	17.48	-0.34	-	28
Dec-25 3.20	0.20	-	-	-	17.33	-0.52	-	3
Jun-26 2.00	0.01	-	-	-	23.32	-0.03	-	3

	Previous Close	6.46		06/05/25
	MELIA HOTELS Close	6.41		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.02	-	-	-	24.97	0.09	-	2,000
Sep-25 7.50	0.07	-	-	-	25.50	0.15	-	25
Dec-25 5.50	1.02	-	-	-	26.56	0.82	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.04	-	-	-	24.84	-0.26	-	35
Jun-25 5.75	0.03	-	-	-	24.85	-0.10	-	17
Jun-25 6.00	0.07	-	-	-	24.43	-0.20	-	20
Jun-25 6.50	0.26	-	-	-	23.67	-0.54	-	1
Dec-25 5.50	0.14	-	-	-	23.07	-0.20	-	1

	Previous Close	10.19		06/05/25
	MERLIN Close	10.30		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.22	-	-	-	26.35	0.36	-	2
Jun-25 11.00	0.10	-	-	-	26.12	0.19	-	6
Jun-25 11.50	0.03	-	-	-	25.90	0.08	-	6
Sep-25 9.50	1.05	-	-	-	28.22	0.68	-	64
Sep-25 9.75	0.89	-	-	-	27.70	0.63	-	1
Sep-25 10.00	0.75	-	-	-	27.17	0.57	-	300
Sep-25 12.50	0.07	-	-	-	25.33	0.10	-	2
Dec-25 6.25	4.05	-	-	-	31.93	0.99	-	12
Dec-25 10.00	0.88	-	-	-	26.11	0.58	-	34
Dec-25 10.50	0.64	-	-	-	25.55	0.47	-	2
Mar-26 6.25	4.05	-	-	-	30.08	0.98	-	9
Mar-26 8.50	1.94	1.95	1.95	1.95	27.39	0.81	1	1
Jun-26 10.00	1.02	-	-	-	24.87	0.57	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.25	0.01	-	-	-	31.17	-0.04	-	1
May-25 10.50	0.47	-	-	-	28.04	-0.80	-	200
May-25 11.00	0.92	-	-	-	27.86	-0.97	-	1
Jun-25 8.75	0.04	-	-	-	30.21	-0.08	-	1
Jun-25 9.00	0.07	-	-	-	29.59	-0.12	-	1
Jun-25 9.25	0.10	-	-	-	28.97	-0.18	-	27
Jun-25 9.50	0.16	-	-	-	28.34	-0.25	-	24
Jun-25 9.75	0.24	-	-	-	27.72	-0.34	-	22
Jun-25 10.00	0.33	-	-	-	27.10	-0.44	-	503
Jun-25 10.50	0.61	-	-	-	26.26	-0.65	-	25
Jun-25 11.00	0.99	-	-	-	26.03	-0.82	-	25
Jun-25 11.50	1.44	-	-	-	25.81	-0.93	-	25
Jun-25 12.00	1.92	-	-	-	25.58	-0.99	-	25
Jun-25 13.00	2.92	-	-	-	25.13	-1.00	-	4
Sep-25 8.00	0.09	-	-	-	31.84	-0.09	-	10
Sep-25 8.50	0.16	-	-	-	30.79	-0.15	-	300
Sep-25 8.75	0.21	-	-	-	30.26	-0.19	-	50
Sep-25 9.00	0.27	-	-	-	29.73	-0.23	-	64
Sep-25 9.50	0.41	-	-	-	28.68	-0.32	-	8
Sep-25 12.00	1.99	-	-	-	26.06	-0.86	-	10
Dec-25 8.75	0.37	-	-	-	29.07	-0.24	-	1
Dec-25 9.00	0.45	0.50	0.50	0.50	28.68	-0.28	16	500
Dec-25 9.25	0.53	-	-	-	28.29	-0.32	-	4
Dec-25 9.50	0.63	-	-	-	27.90	-0.36	-	101
Mar-26 10.00	0.95	-	-	-	26.25	-0.45	-	5
Jun-26 8.75	0.58	-	-	-	26.41	-0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.43	-	-	-	26.34	-0.63	-	6

	Previous Close	26.16		06/05/25
	NATURGY Close	26.18		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	2.20	-	-	-	23.30	0.99	-	1
May-25 25.00	1.24	-	-	-	21.86	0.90	-	20
May-25 26.00	0.46	-	-	-	20.42	0.59	-	143
May-25 27.00	0.08	-	-	-	19.38	0.18	-	25
May-25 28.00	-	-	-	-	18.42	0.01	-	25
Jun-25 24.00	2.36	-	-	-	22.00	0.89	-	398
Jun-25 25.00	1.54	-	-	-	21.02	0.76	-	152
Jun-25 26.00	0.87	-	-	-	20.04	0.57	-	126
Jun-25 27.00	0.41	0.35	0.35	0.35	19.33	0.35	1	79
Jun-25 28.00	0.16	-	-	-	18.68	0.17	-	25
Sep-25 20.00	6.31	-	-	-	27.32	0.98	-	4
Sep-25 23.00	3.55	-	-	-	24.57	0.86	-	4
Sep-25 24.00	2.74	-	-	-	23.65	0.78	-	30
Sep-25 25.00	2.01	-	-	-	22.73	0.67	-	1
Sep-25 26.00	1.40	-	-	-	21.82	0.55	-	1
Sep-25 27.00	0.93	-	-	-	21.23	0.43	-	4
Sep-25 28.00	0.58	0.55	0.55	0.55	20.72	0.31	2	3
Dec-25 20.00	6.33	-	-	-	27.06	0.96	-	1
Dec-25 25.00	2.25	-	-	-	22.98	0.64	-	50
Dec-25 26.00	1.68	-	-	-	22.17	0.54	-	1
Dec-25 27.00	1.22	-	-	-	21.63	0.44	-	2
Dec-25 28.00	0.85	-	-	-	21.16	0.34	-	1
Dec-25 29.00	0.57	-	-	-	20.69	0.26	-	1
Dec-25 30.00	0.37	-	-	-	20.22	0.18	-	3
Mar-26 24.00	3.12	-	-	-	23.50	0.70	-	149
Mar-26 26.00	1.95	-	-	-	22.12	0.53	-	30
Mar-26 27.00	1.49	-	-	-	21.65	0.45	-	30
Mar-26 28.00	1.12	-	-	-	21.21	0.37	-	30
Mar-26 29.00	0.83	-	-	-	20.78	0.30	-	2
Jun-26 32.00	0.35	-	-	-	19.77	0.15	-	1
Dec-27 20.00	6.29	-	-	-	23.45	0.97	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.01	-	-	-	24.36	-0.01	-	6
May-25 25.00	0.05	-	-	-	22.92	-0.11	-	105
May-25 26.00	0.28	-	-	-	21.48	-0.41	-	57
May-25 27.00	0.90	-	-	-	20.44	-0.81	-	4
May-25 29.00	2.82	-	-	-	18.53	-1.00	-	1
Jun-25 16.00	-	-	-	-	30.16	-	-	100
Jun-25 18.00	-	-	-	-	28.20	-	-	2
Jun-25 18.50	-	-	-	-	27.71	-	-	6
Jun-25 19.50	-	-	-	-	26.73	-	-	2
Jun-25 20.00	-	-	-	-	26.24	-	-	15
Jun-25 21.00	-	-	-	-	25.26	-0.01	-	6
Jun-25 22.00	0.01	-	-	-	24.28	-0.02	-	26
Jun-25 23.00	0.05	-	-	-	23.30	-0.05	-	29
Jun-25 24.00	0.13	-	-	-	22.32	-0.12	-	366
Jun-25 25.00	0.30	0.28	0.28	0.28	21.34	-0.25	1	247
Jun-25 26.00	0.64	0.62	0.65	0.60	20.36	-0.44	8	122
Jun-25 27.00	1.18	-	-	-	19.65	-0.65	-	5
Jun-25 28.00	1.93	-	-	-	19.00	-0.84	-	1
Jun-25 30.00	3.82	-	-	-	17.70	-1.00	-	1
Jun-25 31.00	4.82	-	-	-	17.05	-1.00	-	1
Jun-25 32.00	5.82	-	-	-	16.40	-1.00	-	1
Jun-25 33.00	6.82	-	-	-	15.75	-1.00	-	1
Jun-25 34.00	7.82	-	-	-	15.10	-1.00	-	2
Sep-25 16.00	-	-	-	-	29.47	-	-	50
Sep-25 18.50	0.03	-	-	-	27.18	-0.02	-	1
Sep-25 20.00	0.08	-	-	-	25.81	-0.04	-	5
Sep-25 21.00	0.14	-	-	-	24.89	-0.08	-	200
Sep-25 22.00	0.24	-	-	-	23.97	-0.12	-	3
Sep-25 23.00	0.39	-	-	-	23.06	-0.19	-	1
Sep-25 24.00	0.62	-	-	-	22.14	-0.27	-	25
Sep-25 25.00	0.94	-	-	-	21.22	-0.38	-	27
Dec-25 17.00	0.05	-	-	-	27.15	-0.02	-	4
Dec-25 17.50	0.07	-	-	-	26.74	-0.03	-	1
Dec-25 18.50	0.11	-	-	-	25.93	-0.05	-	1
Dec-25 19.50	0.19	-	-	-	25.11	-0.08	-	1
Dec-25 20.00	0.23	-	-	-	24.71	-0.09	-	127
Dec-25 22.00	0.52	-	-	-	23.08	-0.19	-	1
Dec-25 23.00	0.74	-	-	-	22.26	-0.25	-	1
Dec-25 34.00	8.50	-	-	-	15.99	-0.99	-	3
Mar-26 16.50	0.08	-	-	-	26.58	-0.03	-	1
Mar-26 18.50	0.20	-	-	-	25.20	-0.07	-	3
Mar-26 20.00	0.36	-	-	-	24.17	-0.12	-	246
Mar-26 21.00	0.51	-	-	-	23.48	-0.16	-	118
Mar-26 24.00	1.30	-	-	-	21.42	-0.34	-	4
Jun-26 18.50	0.30	-	-	-	23.94	-0.09	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.54	-	-	-	21.02	0.75	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.30	-	-	-	21.34	-0.25	-	5

	Previous Close	0.30		06/05/25
	OBRASCON HUARTE Close	0.30		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	44.68	0.07	-	110
Mar-26 0.39	0.02	-	-	-	42.88	0.35	-	50

	Previous Close	76.65		06/05/25
	PHARMA MAR Close	75.20		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 76.00	2.73	-	-	-	61.35	0.48	-	1
Jun-25 40.00	35.42	-	-	-	86.68	0.99	-	2
Jun-25 54.00	22.11	-	-	-	73.02	0.92	-	1
Jun-25 68.00	10.39	-	-	-	59.37	0.73	-	2
Jun-25 70.00	8.96	-	-	-	57.42	0.68	-	1
Jun-25 88.00	1.31	-	-	-	47.24	0.20	-	2
Jun-25 105.00	0.04	-	-	-	40.46	0.01	-	3
Sep-25 70.00	11.23	-	-	-	48.42	0.65	-	1
Sep-25 76.00	7.61	-	-	-	44.20	0.53	-	1
Sep-25 92.00	2.90	-	-	-	44.13	0.27	-	1
Dec-25 74.00	10.59	-	-	-	42.89	0.59	-	4
Dec-25 76.00	9.57	-	-	-	42.02	0.56	-	1
Dec-25 78.00	8.72	-	-	-	41.69	0.52	-	1
Dec-25 80.00	7.86	-	-	-	41.36	0.49	-	1
Dec-25 82.00	7.05	-	-	-	41.03	0.46	-	1
Dec-25 88.00	5.09	-	-	-	40.05	0.37	-	1
Dec-25 92.00	4.06	-	-	-	39.39	0.31	-	2
Dec-25 94.00	3.59	-	-	-	39.07	0.29	-	1
Dec-25 96.00	3.11	-	-	-	38.74	0.26	-	1
Dec-25 98.00	2.75	-	-	-	38.41	0.24	-	1
Dec-25 100.00	2.43	-	-	-	38.08	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	0.47	-	-	-	67.31	-0.11	-	4
May-25 72.00	1.69	-	-	-	61.78	-0.32	-	1
Jun-25 22.00	-	-	-	-	100.30	-	-	10
Jun-25 30.00	0.01	-	-	-	92.52	-	-	15
Jun-25 31.00	0.01	-	-	-	91.54	-	-	20
Jun-25 38.00	0.05	-	-	-	84.72	-0.01	-	28
Jun-25 39.00	0.07	-	-	-	83.74	-0.01	-	15
Jun-25 40.00	0.08	-	-	-	82.77	-0.01	-	19
Jun-25 41.00	0.10	-	-	-	81.79	-0.01	-	9
Jun-25 54.00	0.61	-	-	-	69.11	-0.07	-	3
Jun-25 56.00	0.78	-	-	-	67.16	-0.08	-	7
Jun-25 60.00	1.21	-	-	-	63.26	-0.13	-	1
Jun-25 64.00	1.81	-	-	-	59.36	-0.19	-	5
Jun-25 66.00	2.20	-	-	-	57.41	-0.22	-	10
Jun-25 68.00	2.66	-	-	-	55.46	-0.27	-	5
Jun-25 70.00	3.21	-	-	-	53.51	-0.31	-	7
Jun-25 80.00	7.74	-	-	-	46.53	-0.61	-	3
Jun-25 82.00	9.03	-	-	-	45.73	-0.67	-	1
Jun-25 90.00	15.35	-	-	-	42.54	-0.87	-	3
Sep-25 46.00	1.24	-	-	-	65.18	-0.08	-	1
Sep-25 58.00	2.92	-	-	-	55.44	-0.18	-	1
Sep-25 70.00	5.86	-	-	-	45.71	-0.35	-	1
Sep-25 72.00	6.55	-	-	-	44.09	-0.39	-	1
Sep-25 86.00	14.79	-	-	-	41.44	-0.67	-	1
Sep-25 90.00	17.95	-	-	-	41.42	-0.73	-	1
Dec-25 21.00	0.11	-	-	-	73.73	-0.01	-	40
Dec-25 22.00	0.14	-	-	-	73.12	-0.01	-	45
Dec-25 23.00	0.16	-	-	-	72.50	-0.01	-	15
Dec-25 24.00	0.18	-	-	-	71.89	-0.01	-	15
Dec-25 25.00	0.22	-	-	-	71.27	-0.01	-	10
Dec-25 26.00	0.27	-	-	-	70.65	-0.01	-	10
Dec-25 84.00	14.75	-	-	-	38.90	-0.59	-	3
Dec-25 120.00	45.40	-	-	-	32.99	-0.97	-	1

	Previous Close	16.92		06/05/25
	PUIG Close	16.70		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 15.00	1.73	-	-	-	40.77	0.95	-	5
May-25 16.50	0.53	-	-	-	37.44	0.59	-	10
May-25 17.00	0.28	-	-	-	36.50	0.40	-	10
Jun-25 19.00	0.08	-	-	-	30.44	0.10	-	50
Sep-25 16.50	1.58	-	-	-	40.16	0.55	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 13.50	-	-	-	-	44.09	-	-	5
May-25 14.00	-	-	-	-	42.98	-0.01	-	5
May-25 15.00	0.03	-	-	-	40.77	-0.05	-	10
May-25 16.00	0.16	-	-	-	38.55	-0.24	-	5
May-25 16.50	0.32	-	-	-	37.44	-0.41	-	10
May-25 17.50	0.92	-	-	-	35.67	-0.78	-	5
Jun-25 14.00	0.08	-	-	-	33.34	-0.08	-	2,165
Jun-25 14.50	0.13	-	-	-	32.57	-0.13	-	12
Jun-25 15.50	0.35	-	-	-	31.03	-0.29	-	7
Jun-25 16.00	0.52	-	-	-	30.27	-0.40	-	3,002
Jun-25 16.50	0.75	-	-	-	29.50	-0.51	-	115
Jun-25 17.00	1.04	-	-	-	28.66	-0.63	-	4
Jun-25 17.50	1.38	-	-	-	27.78	-0.74	-	3
Jun-25 18.00	1.77	-	-	-	26.91	-0.83	-	6
Jun-25 18.50	2.20	-	-	-	26.03	-0.90	-	14
Jun-25 20.00	3.64	-	-	-	23.39	-0.99	-	3
Jun-25 24.00	7.62	-	-	-	16.37	-1.00	-	8
Sep-25 14.00	0.52	-	-	-	38.16	-0.21	-	700
Sep-25 15.00	0.81	-	-	-	36.78	-0.30	-	200
Sep-25 15.50	0.99	0.88	0.88	0.88	36.09	-0.36	2	2
Sep-25 16.50	1.43	-	-	-	34.72	-0.47	-	2
Sep-25 18.00	2.31	-	-	-	32.94	-0.64	-	1
Sep-25 19.00	3.02	-	-	-	31.78	-0.75	-	30
Sep-25 20.00	3.83	-	-	-	30.62	-0.85	-	10
Dec-25 14.50	1.02	0.88	0.88	0.88	38.04	-0.28	2	2
Dec-25 15.50	1.40	-	-	-	36.86	-0.36	-	20
Dec-25 17.50	2.40	-	-	-	34.86	-0.54	-	17
Dec-25 18.00	2.72	-	-	-	34.49	-0.58	-	17

	Previous Close	17.83		06/05/25
	REDEIA Close	17.87		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 16.50	1.38	-	-	-	16.25	1.00	-	1
May-25 17.00	0.89	-	-	-	15.88	0.97	-	1,899
May-25 17.50	0.43	-	-	-	15.52	0.80	-	6
May-25 18.00	0.13	0.14	0.14	0.14	15.09	0.40	1	2
May-25 18.50	0.02	-	-	-	14.47	0.08	-	1
Jun-25 16.00	1.93	-	-	-	17.03	0.97	-	172
Jun-25 16.50	1.45	-	-	-	16.74	0.92	-	14
Jun-25 17.00	1.02	-	-	-	16.45	0.83	-	23
Jun-25 17.50	0.65	-	-	-	16.16	0.67	-	126
Jun-25 18.00	0.36	0.40	0.40	0.40	15.82	0.48	50	56
Jun-25 18.50	0.17	-	-	-	15.34	0.29	-	3
Jun-25 19.00	0.06	-	-	-	14.85	0.14	-	22
Jun-25 20.00	-	-	-	-	13.88	0.01	-	1
Sep-25 15.50	2.42	-	-	-	16.48	0.99	-	1
Sep-25 16.00	1.94	-	-	-	16.30	0.95	-	3
Sep-25 16.50	1.48	-	-	-	16.13	0.89	-	10
Sep-25 17.00	1.08	-	-	-	15.95	0.77	-	24
Sep-25 18.00	0.47	-	-	-	15.59	0.46	-	14
Sep-25 18.50	0.29	-	-	-	15.40	0.32	-	13
Sep-25 21.00	0.01	-	-	-	14.47	0.02	-	20
Dec-25 16.00	1.96	-	-	-	15.77	0.92	-	45
Dec-25 16.50	1.53	-	-	-	15.64	0.83	-	1
Dec-25 17.00	1.16	-	-	-	15.51	0.70	-	10
Dec-25 17.50	0.86	-	-	-	15.38	0.57	-	34
Dec-25 18.00	0.62	-	-	-	15.25	0.45	-	23
Dec-25 18.50	0.44	-	-	-	15.13	0.35	-	7
Dec-25 19.50	0.21	-	-	-	14.88	0.19	-	1
Dec-25 20.00	0.13	-	-	-	14.76	0.14	-	1
Mar-26 12.00	5.90	-	-	-	16.65	1.00	-	8
Mar-26 19.50	0.31	-	-	-	15.29	0.23	-	2
Mar-26 20.00	0.22	-	-	-	15.20	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 18.00	0.27	-	-	-	16.81	-0.59	-	7
May-25 18.50	0.65	-	-	-	16.19	-0.90	-	12
May-25 19.00	1.13	-	-	-	15.58	-1.00	-	2
Jun-25 13.50	-	-	-	-	18.57	-	-	1
Jun-25 15.00	-	-	-	-	17.70	-	-	3
Jun-25 15.50	-	-	-	-	17.41	-0.01	-	2
Jun-25 16.00	0.01	-	-	-	17.12	-0.03	-	151
Jun-25 16.50	0.04	-	-	-	16.83	-0.08	-	20
Jun-25 17.00	0.10	-	-	-	16.54	-0.18	-	11
Jun-25 17.50	0.23	0.17	0.17	0.17	16.25	-0.33	10	14
Jun-25 18.00	0.45	0.30	0.30	0.30	15.91	-0.53	45	45
Jun-25 18.50	0.76	-	-	-	15.43	-0.72	-	5
Jun-25 19.00	1.16	-	-	-	14.94	-0.89	-	2
Jun-25 19.50	1.63	-	-	-	14.46	-0.99	-	11
Jul-25 16.00	0.08	-	-	-	16.16	-0.13	-	2
Jul-25 17.00	0.33	-	-	-	15.62	-0.38	-	3
Jul-25 17.50	0.57	-	-	-	15.35	-0.54	-	2
Jul-25 18.00	0.88	-	-	-	15.07	-0.70	-	1
Sep-25 14.50	0.02	-	-	-	15.44	-0.02	-	2
Sep-25 15.50	0.08	-	-	-	15.09	-0.10	-	3
Sep-25 16.50	0.27	-	-	-	14.74	-0.27	-	12
Sep-25 17.00	0.44	-	-	-	14.56	-0.39	-	7
Sep-25 17.50	0.68	-	-	-	14.38	-0.52	-	2
Sep-25 19.00	1.75	-	-	-	13.83	-0.87	-	5
Sep-25 20.00	2.68	-	-	-	13.46	-0.97	-	5
Dec-25 14.00	0.03	-	-	-	15.62	-0.03	-	4
Dec-25 14.50	0.05	-	-	-	15.49	-0.06	-	50
Dec-25 15.00	0.10	-	-	-	15.36	-0.09	-	4
Dec-25 16.00	0.27	-	-	-	15.10	-0.22	-	610
Dec-25 16.50	0.42	-	-	-	14.97	-0.30	-	11
Dec-25 18.00	1.13	-	-	-	14.58	-0.60	-	1
Dec-25 19.00	1.85	-	-	-	14.34	-0.79	-	22
Dec-25 20.00	2.72	-	-	-	14.09	-0.92	-	1
Mar-26 15.50	0.28	-	-	-	14.79	-0.20	-	2
Mar-26 16.00	0.41	-	-	-	14.70	-0.27	-	1
Mar-26 16.50	0.57	-	-	-	14.61	-0.34	-	1
Mar-26 17.00	0.78	0.71	0.71	0.71	14.51	-0.43	1	1
Mar-26 20.00	2.85	-	-	-	13.99	-0.86	-	4
Dec-28 13.00	0.65	-	-	-	16.30	-0.21	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.26	-	-	-	15.40	0.27	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.40	-	-	-	14.97	-0.29	-	5
Dec-25 18.00	1.09	-	-	-	14.58	-0.57	-	4

	Previous Close	10.85		06/05/25
	REPSOL Close	10.98		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w2 11.00	0.12	-	-	-	30.96	0.48	-	6
May-25 10.00	1.00	-	-	-	35.39	0.95	-	2
May-25 10.50	0.56	-	-	-	33.24	0.80	-	104
May-25 11.00	0.22	0.17	0.17	0.17	31.13	0.50	2	188
May-25 11.50	0.06	-	-	-	30.05	0.19	-	12
May-25 12.00	0.01	-	-	-	28.97	0.04	-	3
May-25 12.50	-	-	-	-	27.89	-	-	5
May-25 13.00	-	-	-	-	26.82	-	-	64
Jun-25 8.00	3.01	-	-	-	39.22	0.99	-	6
Jun-25 9.00	2.03	-	-	-	35.39	0.95	-	2
Jun-25 9.25	1.80	-	-	-	34.44	0.93	-	1
Jun-25 10.00	1.13	1.15	1.15	1.10	31.57	0.82	7	6
Jun-25 10.50	0.75	0.71	0.71	0.68	29.66	0.69	6	29
Jun-25 11.00	0.43	-	-	-	27.78	0.52	-	192
Jun-25 11.50	0.23	-	-	-	26.89	0.34	-	5,491
Jun-25 12.00	0.10	-	-	-	25.99	0.19	-	6,609
Jun-25 12.50	0.04	-	-	-	25.10	0.08	-	21,055
Jun-25 13.00	0.01	-	-	-	24.20	0.03	-	5,658
Jun-25 13.50	-	-	-	-	23.31	0.01	-	97
Jun-25 14.00	-	-	-	-	22.41	-	-	176
Jun-25 14.50	-	-	-	-	21.52	-	-	260
Jun-25 15.00	-	-	-	-	20.62	-	-	103
Jun-25 15.50	-	-	-	-	19.72	-	-	100
Jun-25 16.00	-	-	-	-	18.83	-	-	50
Jun-25 16.50	-	-	-	-	17.93	-	-	1
Jun-25 18.50	-	-	-	-	14.35	-	-	10
Jul-25 11.00	0.47	-	-	-	26.66	0.53	-	7
Jul-25 11.50	0.25	0.19	0.19	0.19	25.85	0.35	10	11
Jul-25 12.00	0.12	-	-	-	25.05	0.20	-	1
Sep-25 10.50	0.86	-	-	-	28.81	0.65	-	4
Sep-25 11.00	0.57	-	-	-	27.31	0.51	-	3,011
Sep-25 11.50	0.36	-	-	-	26.39	0.37	-	84
Sep-25 12.00	0.21	-	-	-	25.46	0.25	-	12
Sep-25 12.50	0.12	-	-	-	24.54	0.15	-	47
Sep-25 13.00	0.06	-	-	-	23.61	0.09	-	131
Sep-25 13.50	0.03	-	-	-	22.68	0.04	-	7,572
Sep-25 14.00	0.01	-	-	-	21.76	0.02	-	245
Sep-25 14.50	-	-	-	-	20.83	0.01	-	102
Sep-25 15.00	-	-	-	-	19.91	-	-	225
Sep-25 15.50	-	-	-	-	18.98	-	-	25
Sep-25 16.50	-	-	-	-	17.13	-	-	100
Sep-25 17.00	-	-	-	-	16.20	-	-	74
Sep-25 17.50	-	-	-	-	15.28	-	-	156
Dec-25 7.75	3.27	-	-	-	35.28	0.98	-	40
Dec-25 8.00	3.02	-	-	-	34.59	0.97	-	140
Dec-25 9.00	2.11	-	-	-	31.83	0.88	-	24
Dec-25 9.50	1.69	-	-	-	30.45	0.80	-	2
Dec-25 10.00	1.32	-	-	-	29.07	0.71	-	10
Dec-25 10.50	0.99	-	-	-	27.69	0.60	-	2
Dec-25 11.00	0.72	0.72	0.72	0.72	26.33	0.49	8	19,512
Dec-25 11.50	0.51	-	-	-	25.48	0.39	-	234
Dec-25 12.00	0.35	-	-	-	24.63	0.30	-	21,167
Dec-25 12.50	0.23	-	-	-	23.78	0.22	-	469
Dec-25 13.00	0.14	-	-	-	22.93	0.15	-	13,408
Dec-25 13.50	0.08	-	-	-	22.08	0.10	-	109
Dec-25 14.00	0.04	-	-	-	21.23	0.06	-	6,175
Dec-25 14.50	0.02	-	-	-	20.38	0.03	-	167
Dec-25 15.00	0.01	-	-	-	19.53	0.01	-	202
Dec-25 15.50	-	-	-	-	18.68	0.01	-	200
Dec-25 16.00	-	-	-	-	17.83	-	-	101
Dec-25 16.50	-	-	-	-	16.98	-	-	100
Dec-25 17.50	-	-	-	-	15.28	-	-	20
Dec-25 18.00	-	-	-	-	14.43	-	-	65
Dec-25 18.50	-	-	-	-	13.58	-	-	2
Dec-25 19.00	-	-	-	-	12.73	-	-	5
Mar-26 7.00	4.00	-	-	-	37.07	1.00	-	1
Mar-26 7.50	3.51	-	-	-	35.81	0.99	-	10
Mar-26 7.75	3.27	-	-	-	35.18	0.98	-	1
Mar-26 8.00	3.03	-	-	-	34.55	0.97	-	1
Mar-26 8.50	2.56	-	-	-	33.29	0.93	-	3
Mar-26 9.00	2.12	-	-	-	32.03	0.87	-	2
Mar-26 9.50	1.72	-	-	-	30.77	0.79	-	1
Mar-26 10.00	1.36	-	-	-	29.51	0.69	-	8
Mar-26 10.50	1.05	1.00	1.00	1.00	28.25	0.59	20	34
Mar-26 11.00	0.78	-	-	-	27.00	0.49	-	34
Mar-26 11.50	0.57	-	-	-	26.06	0.40	-	5
Mar-26 12.00	0.41	-	-	-	25.12	0.32	-	63
Mar-26 12.50	0.28	-	-	-	24.18	0.24	-	160
Mar-26 13.00	0.18	-	-	-	23.24	0.17	-	10
Mar-26 14.00	0.06	-	-	-	21.36	0.07	-	170
Mar-26 14.50	0.03	-	-	-	20.41	0.04	-	100
Mar-26 15.00	0.01	-	-	-	19.47	0.02	-	100
Mar-26 15.50	0.01	-	-	-	18.53	0.01	-	200
Mar-26 16.00	-	-	-	-	17.59	-	-	104
Mar-26 16.50	-	-	-	-	16.65	-	-	335
Mar-26 17.00	-	-	-	-	15.71	-	-	1
Mar-26 18.00	-	-	-	-	13.83	-	-	1
Jun-26 8.00	3.03	-	-	-	33.81	0.96	-	1
Jun-26 9.00	2.15	-	-	-	31.38	0.85	-	16
Jun-26 10.00	1.41	-	-	-	28.95	0.67	-	1
Jun-26 11.00	0.85	-	-	-	26.53	0.49	-	1
Jun-26 12.00	0.48	-	-	-	24.68	0.33	-	5
Jun-26 12.50	0.33	-	-	-	23.76	0.26	-	10
Jun-26 13.00	0.23	-	-	-	22.83	0.19	-	823
Jun-26 14.00	0.09	-	-	-	20.98	0.09	-	1,500
Jun-26 16.00	-	-	-	-	17.27	0.01	-	100
Jun-26 16.50	-	-	-	-	16.35	-	-	100
Jun-26 18.00	-	-	-	-	13.57	-	-	200
Sep-26 10.50	1.13	-	-	-	28.29	0.57	-	10
Sep-26 11.50	0.68	-	-	-	26.19	0.41	-	15
Sep-26 12.00	0.51	-	-	-	25.25	0.33	-	25
Sep-26 12.50	0.37	-	-	-	24.31	0.27	-	10
Sep-26 13.00	0.25	-	-	-	23.37	0.20	-	28
Dec-26 10.00	1.47	-	-	-	29.08	0.64	-	15,207
Dec-26 10.50	1.19	-	-	-	28.05	0.56	-	10
Dec-26 11.00	0.95	-	-	-	27.03	0.48	-	17
Dec-26 11.50	0.75	-	-	-	26.18	0.41	-	40
Dec-26 12.00	0.58	-	-	-	25.33	0.35	-	330
Dec-26 12.50	0.43	-	-	-	24.48	0.28	-	25
Dec-26 13.00	0.32	-	-	-	23.63	0.23	-	50
Dec-26 13.50	0.23	-	-	-	22.78	0.18	-	80
Dec-26 14.00	0.16	-	-	-	21.93	0.13	-	2,780
Dec-26 15.50	0.04	-	-	-	19.38	0.04	-	3,000
Mar-27 11.50	0.75	-	-	-	26.43	0.41	-	50
Mar-27 13.50	0.25	-	-	-	23.34	0.19	-	25
Jun-27 9.50	1.79	-	-	-	29.96	0.72	-	10
Jun-27 10.00	1.50	-	-	-	29.13	0.63	-	15
Jun-27 10.50	1.24	-	-	-	28.29	0.55	-	15
Jun-27 11.00	1.02	-	-	-	27.46	0.48	-	11
Jun-27 11.50	0.82	-	-	-	26.73	0.42	-	85
Jun-27 12.00	0.67	-	-	-	26.00	0.36	-	350
Jun-27 12.50	0.52	-	-	-	25.28	0.30	-	50
Jun-27 13.00	0.41	-	-	-	24.55	0.25	-	117
Jun-27 13.50	0.31	-	-	-	23.82	0.21	-	27
Jun-27 14.00	0.23	-	-	-	23.09	0.17	-	25
Jun-27 14.50	0.16	-	-	-	22.36	0.13	-	50
Jun-27 15.00	0.12	-	-	-	21.63	0.10	-	75
Jun-27 15.50	0.08	-	-	-	20.90	0.07	-	50
Jun-27 17.00	0.02	-	-	-	18.72	0.02	-	10
Sep-27 10.50	1.22	-	-	-	28.56	0.55	-	10
Sep-27 11.00	1.00	-	-	-	27.80	0.48	-	10
Sep-27 11.50	0.82	-	-	-	27.12	0.42	-	15
Sep-27 12.00	0.67	-	-	-	26.44	0.36	-	20
Sep-27 12.50	0.53	-	-	-	25.75	0.31	-	50
Sep-27 13.00	0.42	-	-	-	25.07	0.26	-	50
Sep-27 14.00	0.25	-	-	-	23.70	0.17	-	10
Dec-27 10.50	1.30	-	-	-	29.00	0.55	-	28
Dec-27 11.00	1.08	-	-	-	28.32	0.49	-	10,024
Dec-27 11.50	0.91	-	-	-	27.69	0.43	-	26
Dec-27 12.00	0.75	-	-	-	27.07	0.38	-	29
Dec-27 12.50	0.61	-	-	-	26.45	0.32	-	75
Dec-27 13.00	0.50	-	-	-	25.83	0.28	-	30
Dec-27 14.00	0.32	-	-	-	24.58	0.20	-	3,900
Dec-27 14.50	0.25	-	-	-	23.96	0.16	-	2,100
Dec-27 15.00	0.19	-	-	-	23.34	0.13	-	150
Dec-27 15.50	0.14	-	-	-	22.71	0.11	-	100
Dec-27 16.50	0.07	-	-	-	21.47	0.06	-	10
Dec-28 10.00	1.59	-	-	-	31.59	0.61	-	10,000
Jun-29 10.50	1.39	-	-	-	31.58	0.55	-	5
Jun-29 11.50	1.09	-	-	-	30.84	0.45	-	10
Dec-29 10.00	1.55	-	-	-	32.21	0.60	-	150
Dec-29 11.50	1.09	-	-	-	31.17	0.45	-	1
Dec-29 12.00	0.97	-	-	-	30.91	0.42	-	1
Dec-29 12.50	0.86	-	-	-	30.66	0.38	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.00	-	-	-	-	40.21	-	-	24
May-25 9.25	-	-	-	-	39.13	-	-	1
May-25 9.50	-	-	-	-	38.05	-0.01	-	117
May-25 9.75	0.01	-	-	-	36.97	-0.02	-	8
May-25 10.00	0.02	-	-	-	35.89	-0.05	-	50
May-25 10.50	0.07	0.08	0.08	0.08	33.74	-0.20	1	27
May-25 11.00	0.24	-	-	-	31.63	-0.50	-	43
May-25 11.50	0.57	-	-	-	30.55	-0.81	-	57
May-25 12.00	1.02	-	-	-	29.47	-0.97	-	2
May-25 w4 10.00	0.04	-	-	-	35.30	-0.10	-	1,000
May-25 w5 11.00	0.35	0.21	0.21	0.21	30.91	-0.49	5	5
Jun-25 5.50	-	-	-	-	47.86	-	-	170
Jun-25 8.00	-	-	-	-	38.30	-0.01	-	2
Jun-25 8.25	0.01	-	-	-	37.34	-0.01	-	10
Jun-25 8.50	0.01	-	-	-	36.39	-0.02	-	1
Jun-25 9.00	0.02	-	-	-	34.47	-0.04	-	37
Jun-25 9.25	0.04	-	-	-	33.52	-0.06	-	8
Jun-25 9.50	0.06	-	-	-	32.56	-0.09	-	1,821
Jun-25 9.75	0.08	-	-	-	31.60	-0.13	-	761
Jun-25 10.00	0.12	-	-	-	30.65	-0.17	-	220
Jun-25 10.50	0.23	0.22	0.22	0.22	28.74	-0.30	3	6,782
Jun-25 11.00	0.41	0.39	0.39	0.39	26.86	-0.48	1	20,845
Jun-25 11.50	0.71	-	-	-	25.97	-0.67	-	5,510
Jun-25 12.00	1.09	-	-	-	25.07	-0.83	-	14,003
Jun-25 12.50	1.53	-	-	-	24.18	-0.94	-	3,308
Jun-25 13.00	2.02	-	-	-	23.28	-1.00	5,000	351
Jun-25 13.50	2.52	-	-	-	22.39	-1.00	-	295
Jun-25 14.00	3.02	-	-	-	21.49	-1.00	-	118
Jul-25 9.00	0.10	-	-	-	31.91	-0.12	-	1,111
Jul-25 9.25	0.13	-	-	-	31.03	-0.16	-	1,081
Jul-25 9.50	0.18	-	-	-	30.15	-0.21	-	1,054
Jul-25 9.75	0.23	-	-	-	29.27	-0.26	-	1
Jul-25 10.00	0.30	0.25	0.25	0.25	28.39	-0.32	6	6
Jul-25 11.00	0.76	-	-	-	24.91	-0.63	-	5
Sep-25 7.50	0.04	-	-	-	33.60	-0.04	-	150
Sep-25 8.00	0.06	-	-	-	32.09	-0.07	-	4
Sep-25 8.25	0.09	-	-	-	31.33	-0.08	-	1
Sep-25 8.75	0.14	-	-	-	29.81	-0.13	-	8
Sep-25 9.00	0.17	-	-	-	29.05	-0.16	-	15
Sep-25 9.25	0.22	-	-	-	28.29	-0.20	-	42
Sep-25 9.50	0.27	-	-	-	27.53	-0.24	-	211
Sep-25 9.75	0.34	-	-	-	26.77	-0.29	-	102
Sep-25 10.00	0.41	-	-	-	26.02	-0.34	-	609
Sep-25 10.50	0.60	0.60	0.60	0.60	24.50	-0.46	11	247
Sep-25 11.00	0.86	-	-	-	23.00	-0.60	-	3,003
Sep-25 11.50	1.19	-	-	-	22.08	-0.73	-	148
Sep-25 12.00	1.58	-	-	-	21.15	-0.84	-	852
Sep-25 12.50	2.02	-	-	-	20.23	-0.92	-	7,535
Sep-25 13.00	2.49	-	-	-	19.30	-0.97	-	63
Sep-25 13.50	2.98	-	-	-	18.37	-0.99	-	25
Sep-25 14.00	3.47	-	-	-	17.45	-1.00	-	5
Sep-25 15.00	4.47	-	-	-	15.60	-1.00	-	25
Dec-25 7.00	0.06	-	-	-	33.65	-0.05	-	765
Dec-25 7.75	0.11	-	-	-	31.57	-0.08	-	10
Dec-25 8.00	0.14	-	-	-	30.88	-0.10	-	67
Dec-25 8.50	0.20	-	-	-	29.50	-0.14	-	32
Dec-25 9.00	0.29	-	-	-	28.12	-0.20	-	1,185
Dec-25 9.25	0.34	-	-	-	27.43	-0.23	-	204
Dec-25 9.50	0.41	-	-	-	26.74	-0.27	-	20
Dec-25 9.75	0.48	-	-	-	26.05	-0.31	-	822
Dec-25 10.00	0.56	-	-	-	25.36	-0.35	-	10,592
Dec-25 10.50	0.75	-	-	-	23.98	-0.45	-	7,081
Dec-25 11.00	0.99	-	-	-	22.62	-0.56	-	41,464
Dec-25 11.50	1.30	-	-	-	21.77	-0.67	-	5,324
Dec-25 12.00	1.66	-	-	-	20.92	-0.77	-	18,026
Dec-25 12.50	2.07	-	-	-	20.07	-0.86	-	166
Dec-25 13.00	2.51	-	-	-	19.22	-0.93	-	36
Dec-25 13.50	2.99	-	-	-	18.37	-0.97	-	60
Dec-25 14.00	3.48	-	-	-	17.52	-0.99	-	7
Dec-25 14.50	3.97	-	-	-	16.67	-1.00	-	227
Dec-25 15.00	4.47	-	-	-	15.82	-1.00	-	25
Dec-25 15.50	4.97	-	-	-	14.97	-1.00	-	1
Dec-25 21.00	10.45	-	-	-	5.62	-1.00	-	1
Mar-26 7.50	0.18	-	-	-	29.93	-0.11	-	8
Mar-26 7.75	0.21	-	-	-	29.30	-0.13	-	3
Mar-26 8.00	0.25	-	-	-	28.67	-0.16	-	4
Mar-26 8.75	0.40	-	-	-	26.78	-0.24	-	7
Mar-26 9.00	0.47	-	-	-	26.15	-0.27	-	62
Mar-26 9.25	0.54	-	-	-	25.52	-0.31	-	172
Mar-26 9.50	0.63	-	-	-	24.89	-0.35	-	2
Mar-26 9.75	0.72	-	-	-	24.26	-0.39	-	48
Mar-26 10.00	0.81	-	-	-	23.63	-0.44	-	517
Mar-26 10.50	1.05	-	-	-	22.37	-0.53	-	1,489
Mar-26 11.00	1.33	-	-	-	21.12	-0.63	-	5,462
Mar-26 11.50	1.66	-	-	-	20.18	-0.72	-	245
Mar-26 12.00	2.04	-	-	-	19.24	-0.81	-	21
Mar-26 12.50	2.45	-	-	-	18.30	-0.88	-	52
Mar-26 13.00	2.90	-	-	-	17.36	-0.93	-	7
Mar-26 13.50	3.36	-	-	-	16.42	-0.97	-	5
Mar-26 15.00	4.83	-	-	-	13.59	-1.00	-	27
Mar-26 16.00	5.81	-	-	-	11.71	-1.00	-	1
Jun-26 7.75	0.25	-	-	-	28.10	-0.14	-	3
Jun-26 8.25	0.35	-	-	-	26.89	-0.19	-	25
Jun-26 9.25	0.60	-	-	-	24.46	-0.31	-	20
Jun-26 10.00	0.87	-	-	-	22.64	-0.43	-	5,501
Jun-26 10.50	1.10	-	-	-	21.43	-0.52	-	3,002
Jun-26 11.00	1.37	1.42	1.42	1.42	20.22	-0.62	458	2,958
Jun-26 12.00	2.07	-	-	-	18.37	-0.79	-	15,217
Jun-26 12.50	2.47	-	-	-	17.45	-0.87	-	399
Jun-26 13.00	2.91	-	-	-	16.52	-0.92	-	191
Jun-26 14.50	4.34	-	-	-	13.74	-1.00	-	4
Sep-26 6.75	0.20	-	-	-	29.40	-0.11	-	2
Sep-26 11.50	2.00	-	-	-	18.53	-0.75	-	51
Sep-26 12.00	2.38	-	-	-	17.59	-0.82	-	75
Sep-26 12.50	2.79	-	-	-	16.65	-0.89	-	75
Dec-26 8.00	0.45	-	-	-	25.47	-0.22	-	9,500
Dec-26 8.75	0.66	-	-	-	23.92	-0.30	-	1
Dec-26 9.00	0.75	-	-	-	23.41	-0.34	-	13,015
Dec-26 9.50	0.93	-	-	-	22.38	-0.41	-	750
Dec-26 10.00	1.16	-	-	-	21.34	-0.48	-	34,060
Dec-26 10.50	1.41	-	-	-	20.31	-0.56	-	1,000
Dec-26 11.00	1.70	-	-	-	19.29	-0.65	-	5,121
Dec-26 11.50	2.04	-	-	-	18.44	-0.73	-	3,190
Dec-26 12.00	2.42	-	-	-	17.59	-0.80	-	6,760
Dec-26 12.50	2.82	-	-	-	16.74	-0.86	-	110
Dec-26 13.00	3.25	-	-	-	15.89	-0.92	-	12,000
Dec-26 13.50	3.71	-	-	-	15.04	-0.95	-	1
Dec-26 14.00	4.18	-	-	-	14.19	-0.98	-	6
Dec-26 15.00	5.15	-	-	-	12.49	-1.00	-	4,000
Dec-26 19.50	9.55	-	-	-	4.84	-1.00	-	5
Mar-27 7.25	0.38	-	-	-	25.95	-0.18	-	2
Mar-27 8.00	0.57	-	-	-	24.56	-0.26	-	1
Mar-27 10.00	1.37	-	-	-	20.85	-0.53	-	245
Mar-27 11.50	2.32	-	-	-	18.23	-0.75	-	216
Mar-27 12.00	2.70	-	-	-	17.46	-0.82	-	210
Mar-27 12.50	3.12	-	-	-	16.69	-0.87	-	401
Jun-27 8.00	0.60	-	-	-	23.89	-0.26	-	25,000
Jun-27 9.50	1.17	-	-	-	21.38	-0.45	-	45
Jun-27 11.50	2.36	-	-	-	18.15	-0.74	-	69
Jun-27 13.00	3.57	-	-	-	15.97	-0.91	-	15
Jun-27 14.00	4.48	-	-	-	14.51	-0.97	-	10
Dec-27 8.00	0.74	-	-	-	22.69	-0.30	-	23,001
Dec-27 9.00	1.15	-	-	-	21.32	-0.42	-	7,003
Dec-27 10.00	1.67	-	-	-	19.96	-0.56	-	2
Dec-27 10.50	1.97	-	-	-	19.28	-0.63	-	11,038
Dec-27 11.00	2.30	-	-	-	18.60	-0.69	-	10,129
Dec-27 12.00	3.04	-	-	-	17.35	-0.81	-	4
Dec-27 14.00	4.78	-	-	-	14.86	-0.96	-	3
Dec-27 15.00	5.72	-	-	-	13.62	-0.99	-	4
Dec-28 9.00	1.75	-	-	-	23.72	-0.47	-	4,000
Dec-28 10.00	2.34	-	-	-	22.72	-0.58	-	10,000
Dec-28 11.50	3.38	-	-	-	21.35	-0.72	-	1,000
Jun-29 11.00	3.31	-	-	-	22.65	-0.68	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 12.00	0.01	-	-	-	28.97	0.04	-	20
May-25 12.50	-	-	-	-	27.89	-	-	43
May-25 w4 10.50	0.61	-	-	-	33.05	0.75	-	20
Jun-25 9.00	2.03	-	-	-	35.39	0.95	-	10
Jun-25 9.50	1.57	-	-	-	33.48	0.90	-	10
Jun-25 11.50	0.23	-	-	-	26.89	0.34	-	10
Jun-25 12.00	0.10	-	-	-	25.99	0.19	-	65
Jun-25 13.00	0.01	-	-	-	24.20	0.03	-	5
Jun-25 13.50	-	-	-	-	23.31	0.01	-	20
Sep-25 11.00	0.52	-	-	-	27.31	0.43	-	2
Sep-25 11.50	0.34	-	-	-	26.39	0.33	-	6
Sep-25 12.00	0.20	-	-	-	25.46	0.23	-	5
Sep-25 13.00	0.06	-	-	-	23.61	0.09	-	275
Dec-25 9.50	1.60	-	-	-	30.45	0.71	-	7
Dec-25 15.50	-	-	-	-	18.68	0.01	-	3,009
Mar-26 9.00	1.78	-	-	-	32.03	0.70	-	11
Mar-26 9.50	1.46	-	-	-	30.77	0.64	-	1
Mar-26 10.00	1.17	-	-	-	29.51	0.57	-	2
Mar-26 11.00	0.68	-	-	-	27.00	0.42	-	7
Mar-26 12.00	0.36	-	-	-	25.12	0.27	-	10
Dec-26 17.00	-	-	-	-	16.83	0.01	-	7
Dec-27 16.00	0.10	-	-	-	22.09	0.08	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 9.50	-	-	-	-	38.05	-0.01	-	1
May-25 10.00	0.02	-	-	-	35.89	-0.05	-	2
May-25 10.50	0.07	-	-	-	33.74	-0.20	-	5
May-25 11.00	0.24	-	-	-	31.63	-0.50	-	5
May-25 11.50	0.57	-	-	-	30.55	-0.81	-	455
May-25 12.00	1.02	-	-	-	29.47	-0.96	-	32
May-25 12.50	1.51	-	-	-	28.39	-1.00	-	5
Jun-25 8.75	0.02	-	-	-	35.43	-0.03	-	80
Jun-25 9.00	0.02	-	-	-	34.47	-0.04	-	20
Jun-25 10.00	0.12	-	-	-	30.65	-0.17	-	22
Jun-25 10.50	0.23	-	-	-	28.74	-0.30	-	110
Jun-25 11.00	0.41	-	-	-	26.86	-0.48	-	9
Jun-25 11.50	0.70	-	-	-	25.97	-0.66	-	277
Jun-25 12.00	1.08	-	-	-	25.07	-0.82	-	22
Jun-25 13.00	1.99	-	-	-	23.28	-0.97	-	3
Jun-25 13.50	2.48	-	-	-	22.39	-0.99	-	407
Jun-25 14.00	2.98	-	-	-	21.49	-1.00	-	3
Jul-25 10.00	0.30	-	-	-	28.39	-0.32	-	5
Sep-25 9.75	0.33	-	-	-	26.77	-0.28	-	5
Sep-25 10.00	0.41	-	-	-	26.02	-0.33	-	2
Sep-25 11.00	0.85	-	-	-	23.00	-0.58	-	2
Sep-25 11.00	0.85	-	-	-	23.00	-0.58	-	275
Sep-25 12.50	1.98	-	-	-	20.23	-0.90	-	186
Sep-25 13.50	2.92	-	-	-	18.37	-0.98	-	1
Dec-25 9.00	0.29	-	-	-	28.12	-0.20	-	50
Dec-25 11.50	1.28	-	-	-	21.77	-0.64	-	3,009
Dec-25 17.50	6.81	-	-	-	11.57	-0.99	-	2
Mar-26 9.50	0.62	-	-	-	24.89	-0.34	-	2
Mar-26 9.75	0.71	-	-	-	24.26	-0.38	-	1
Jun-26 12.00	2.01	-	-	-	18.37	-0.76	-	13
Jun-26 13.00	2.83	-	-	-	16.52	-0.89	-	10
Dec-26 10.00	1.13	-	-	-	21.34	-0.46	-	7

	Previous Close	3.28		06/05/25
	SACYR Close	3.32		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.34	-	-	-	19.18	0.94	-	5
Jun-25 3.10	0.25	-	-	-	19.13	0.86	-	6
Jun-25 3.20	0.17	-	-	-	19.08	0.74	-	5
Jun-25 3.30	0.11	-	-	-	19.03	0.57	-	5
Jun-25 3.40	0.06	-	-	-	19.01	0.39	-	5
Sep-25 2.90	0.44	-	-	-	18.06	0.94	-	10
Dec-25 3.00	0.38	-	-	-	17.66	0.80	-	70
Dec-25 3.10	0.31	-	-	-	17.61	0.72	-	20
Dec-25 3.20	0.24	-	-	-	17.56	0.63	-	10
Dec-25 3.30	0.19	-	-	-	17.51	0.54	-	10
Mar-26 3.30	0.22	-	-	-	18.29	0.54	-	5
Mar-26 3.50	0.14	-	-	-	18.26	0.40	-	10
Jun-26 3.20	0.30	-	-	-	19.26	0.60	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	-	-	-	-	17.61	-0.04	-	5
Jun-25 3.10	0.01	-	-	-	17.56	-0.12	-	5
Jun-25 3.20	0.03	-	-	-	17.51	-0.25	-	8
Jun-25 3.30	0.07	-	-	-	17.46	-0.43	-	3
Dec-25 3.00	0.07	-	-	-	19.28	-0.24	-	10

	Previous Close	6.38		06/05/25
	SANTANDER Close	6.35		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.70	1.65	-	-	-	47.35	1.00	-	10
May-25 5.00	1.35	-	-	-	44.98	1.00	-	1
May-25 5.50	0.85	0.82	0.82	0.82	41.05	0.98	5	12
May-25 5.75	0.61	-	-	-	39.08	0.94	-	1
May-25 6.00	0.39	-	-	-	37.11	0.83	-	150
May-25 6.25	0.20	-	-	-	35.14	0.62	-	64
May-25 6.50	0.09	-	-	-	34.34	0.36	-	16
May-25 6.75	0.03	-	-	-	34.30	0.15	-	45
May-25 7.00	0.01	-	-	-	34.26	0.05	-	6
Jun-25 4.40	1.96	-	-	-	46.84	0.99	-	5
Jun-25 5.00	1.38	-	-	-	42.31	0.95	-	51
Jun-25 5.50	0.92	-	-	-	38.53	0.87	-	148
Jun-25 5.75	0.71	-	-	-	36.64	0.80	-	57
Jun-25 6.00	0.52	-	-	-	34.75	0.71	-	148
Jun-25 6.25	0.35	-	-	-	32.86	0.59	-	142
Jun-25 6.50	0.23	-	-	-	32.01	0.45	-	389
Jun-25 6.75	0.14	-	-	-	31.84	0.32	-	39
Jun-25 7.00	0.08	-	-	-	31.67	0.21	-	52
Jun-25 7.25	0.05	-	-	-	31.50	0.13	-	70
Jun-25 7.50	0.02	-	-	-	31.32	0.08	-	1
Jul-25 5.75	0.78	-	-	-	35.81	0.77	-	1
Jul-25 6.25	0.43	-	-	-	32.14	0.58	-	5
Jul-25 6.75	0.21	-	-	-	31.05	0.37	-	1
Jul-25 7.00	0.14	-	-	-	30.83	0.27	-	6
Jul-25 7.50	0.05	-	-	-	30.38	0.13	-	10
Sep-25 4.40	2.03	-	-	-	43.78	0.94	-	20
Sep-25 4.50	1.94	-	-	-	43.12	0.93	-	15
Sep-25 4.60	1.85	-	-	-	42.47	0.92	-	105
Sep-25 4.70	1.76	-	-	-	41.81	0.91	-	7
Sep-25 4.80	1.67	1.65	1.65	1.65	41.16	0.90	5	28
Sep-25 4.90	1.59	-	-	-	40.50	0.88	-	5
Sep-25 5.00	1.50	-	-	-	39.84	0.87	-	25,049
Sep-25 5.25	1.29	-	-	-	38.20	0.83	-	33
Sep-25 5.50	1.09	-	-	-	36.56	0.78	-	1,329
Sep-25 5.75	0.90	-	-	-	34.92	0.73	-	65
Sep-25 6.00	0.72	-	-	-	33.28	0.66	-	15,002
Sep-25 6.25	0.56	-	-	-	31.64	0.59	-	25
Sep-25 6.50	0.44	-	-	-	30.84	0.50	-	25,025
Sep-25 6.75	0.33	-	-	-	30.59	0.42	-	13
Sep-25 7.00	0.25	-	-	-	30.34	0.35	-	10
Sep-25 7.25	0.19	-	-	-	30.09	0.28	-	10
Dec-25 3.90	2.53	-	-	-	44.95	0.95	-	2
Dec-25 4.00	2.44	-	-	-	44.38	0.95	-	25,001
Dec-25 4.10	2.35	-	-	-	43.80	0.94	-	6
Dec-25 4.20	2.25	-	-	-	43.22	0.93	-	10,001
Dec-25 4.30	2.17	-	-	-	42.64	0.92	-	1
Dec-25 4.40	2.08	-	-	-	42.07	0.91	-	168
Dec-25 4.50	1.99	-	-	-	41.49	0.90	-	15,500
Dec-25 4.60	1.90	-	-	-	40.91	0.89	-	155
Dec-25 4.70	1.81	-	-	-	40.33	0.88	-	10
Dec-25 4.80	1.73	-	-	-	39.76	0.87	-	634
Dec-25 4.90	1.65	-	-	-	39.18	0.86	-	21
Dec-25 5.00	1.57	-	-	-	38.60	0.84	-	10,003
Dec-25 5.25	1.36	-	-	-	37.16	0.80	-	65
Dec-25 5.50	1.17	-	-	-	35.71	0.76	-	249
Dec-25 5.75	0.99	-	-	-	34.27	0.71	-	467
Dec-25 6.00	0.83	-	-	-	32.83	0.65	-	249
Dec-25 6.25	0.67	-	-	-	31.38	0.59	-	10,084
Dec-25 6.50	0.54	-	-	-	30.64	0.52	-	86
Dec-25 6.75	0.44	-	-	-	30.37	0.45	-	189
Dec-25 7.00	0.35	-	-	-	30.09	0.39	-	39
Dec-25 7.25	0.28	-	-	-	29.82	0.33	-	184
Dec-25 7.50	0.22	-	-	-	29.54	0.27	-	183
Dec-25 7.75	0.17	-	-	-	29.27	0.23	-	20
Dec-25 8.00	0.13	-	-	-	28.99	0.18	-	10
Mar-26 3.60	2.83	-	-	-	45.04	0.96	-	215
Mar-26 4.00	2.47	-	-	-	42.96	0.93	-	11
Mar-26 4.20	2.29	-	-	-	41.92	0.91	-	25
Mar-26 4.40	2.12	-	-	-	40.88	0.89	-	10
Mar-26 4.60	1.95	-	-	-	39.84	0.87	-	10
Mar-26 4.70	1.87	-	-	-	39.32	0.86	-	25
Mar-26 4.80	1.79	-	-	-	38.80	0.84	-	25
Mar-26 4.90	1.71	-	-	-	38.28	0.83	-	25
Mar-26 5.00	1.63	-	-	-	37.76	0.82	-	32
Mar-26 5.50	1.26	-	-	-	35.16	0.73	-	1
Mar-26 5.75	1.08	-	-	-	33.86	0.69	-	15
Mar-26 6.00	0.93	-	-	-	32.56	0.64	-	50
Mar-26 6.25	0.77	-	-	-	31.26	0.58	-	16
Mar-26 6.50	0.65	-	-	-	30.58	0.53	-	35
Mar-26 6.75	0.54	-	-	-	30.29	0.47	-	300
Mar-26 7.00	0.46	-	-	-	30.00	0.42	-	315
Mar-26 7.25	0.38	-	-	-	29.71	0.37	-	150
Mar-26 7.50	0.31	-	-	-	29.42	0.32	-	10
Mar-26 7.75	0.25	-	-	-	29.13	0.27	-	10
Mar-26 8.00	0.20	-	-	-	28.84	0.23	-	10
Jun-26 3.70	2.74	-	-	-	43.28	0.95	-	100
Jun-26 4.30	2.22	-	-	-	40.47	0.89	-	22
Jun-26 4.60	1.97	-	-	-	39.07	0.86	-	5
Jun-26 4.80	1.81	-	-	-	38.14	0.83	-	25
Jun-26 4.90	1.73	-	-	-	37.67	0.82	-	1
Jun-26 5.00	1.66	-	-	-	37.20	0.80	-	135
Jun-26 5.50	1.30	-	-	-	34.87	0.73	-	3,750
Jun-26 6.00	0.98	-	-	-	32.53	0.63	-	5
Jun-26 6.25	0.83	-	-	-	31.36	0.58	-	4,655
Jun-26 6.50	0.71	-	-	-	30.73	0.53	-	23
Jun-26 6.75	0.61	-	-	-	30.44	0.48	-	10,000
Jun-26 7.25	0.44	-	-	-	29.86	0.39	-	8
Jun-26 7.50	0.37	-	-	-	29.57	0.34	-	16
Jun-26 8.00	0.25	-	-	-	28.99	0.26	-	50
Sep-26 4.20	2.33	-	-	-	40.11	0.89	-	1
Sep-26 4.50	2.09	-	-	-	38.82	0.86	-	2
Sep-26 4.60	2.01	-	-	-	38.39	0.84	-	25
Sep-26 4.70	1.93	-	-	-	37.96	0.83	-	50
Sep-26 4.80	1.85	-	-	-	37.53	0.82	-	25
Sep-26 4.90	1.78	-	-	-	37.10	0.80	-	25
Sep-26 5.00	1.71	-	-	-	36.67	0.79	-	25
Sep-26 6.50	0.79	-	-	-	30.67	0.54	-	16
Dec-26 3.00	3.39	-	-	-	44.43	0.98	-	1
Dec-26 3.50	2.93	-	-	-	42.44	0.95	-	6
Dec-26 3.60	2.84	-	-	-	42.04	0.94	-	5
Dec-26 3.70	2.75	-	-	-	41.64	0.93	-	5
Dec-26 3.80	2.67	-	-	-	41.24	0.93	-	5
Dec-26 3.90	2.58	-	-	-	40.84	0.92	-	5
Dec-26 4.00	2.50	-	-	-	40.44	0.91	-	25,100
Dec-26 4.40	2.17	-	-	-	38.85	0.86	-	50
Dec-26 4.50	2.09	-	-	-	38.45	0.85	-	1
Dec-26 4.60	2.02	-	-	-	38.05	0.84	-	82
Dec-26 4.70	1.95	-	-	-	37.65	0.83	-	50
Dec-26 4.80	1.87	-	-	-	37.25	0.81	-	15,050
Dec-26 4.90	1.80	-	-	-	36.85	0.80	-	50
Dec-26 5.00	1.73	-	-	-	36.45	0.78	-	10,029
Dec-26 5.25	1.55	-	-	-	35.46	0.75	-	25
Dec-26 5.75	1.24	-	-	-	33.46	0.67	-	6
Dec-26 6.00	1.08	-	-	-	32.46	0.63	-	4
Dec-26 6.50	0.83	-	-	-	30.87	0.54	-	5
Dec-26 7.50	0.48	-	-	-	29.56	0.38	-	10
Dec-26 8.00	0.36	-	-	-	28.90	0.31	-	5,000
Mar-27 4.50	2.13	-	-	-	38.01	0.84	-	25
Mar-27 4.60	2.05	-	-	-	37.64	0.83	-	25
Mar-27 4.70	1.98	-	-	-	37.27	0.81	-	25
Mar-27 4.80	1.91	-	-	-	36.89	0.80	-	50
Mar-27 4.90	1.84	-	-	-	36.52	0.79	-	50
Mar-27 5.00	1.77	-	-	-	36.15	0.78	-	50
Mar-27 5.25	1.60	-	-	-	35.22	0.74	-	25
Mar-27 6.00	1.14	-	-	-	32.42	0.63	-	25
Mar-27 6.25	1.01	-	-	-	31.49	0.59	-	25
Jun-27 3.60	2.85	-	-	-	40.81	0.94	-	7
Jun-27 3.70	2.76	-	-	-	40.47	0.93	-	7
Jun-27 3.80	2.68	-	-	-	40.13	0.92	-	8
Jun-27 4.70	1.99	-	-	-	37.06	0.81	-	1
Jun-27 6.00	1.18	-	-	-	32.62	0.63	-	25
Jun-27 6.25	1.05	-	-	-	31.77	0.59	-	25
Jun-27 6.50	0.94	-	-	-	31.22	0.55	-	25
Jun-27 6.75	0.83	-	-	-	30.88	0.51	-	25
Jun-27 7.00	0.75	-	-	-	30.54	0.48	-	25
Jun-27 7.25	0.67	-	-	-	30.20	0.44	-	25
Dec-27 2.30	4.07	-	-	-	44.04	1.00	-	80
Dec-27 3.50	2.94	-	-	-	40.39	0.95	-	10,001
Dec-27 3.60	2.85	-	-	-	40.08	0.94	-	10
Dec-27 4.20	2.38	-	-	-	38.25	0.87	-	7,000
Dec-27 4.30	2.30	-	-	-	37.95	0.86	-	1
Dec-27 4.90	1.89	-	-	-	36.12	0.78	-	4
Dec-27 5.00	1.83	-	-	-	35.82	0.77	-	2
Dec-27 5.25	1.68	-	-	-	35.06	0.73	-	3
Dec-27 5.50	1.53	-	-	-	34.30	0.70	-	5
Dec-28 5.00	1.91	-	-	-	36.35	0.76	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w2 5.75	-	-	-	-	40.52	-	-	10
May-25 w2 6.00	-	-	-	-	38.58	-0.05	-	10
May-25 w2 6.25	0.04	-	-	-	36.64	-0.31	-	4
May-25 4.90	-	-	-	-	45.45	-	-	8
May-25 5.00	-	-	-	-	44.66	-	-	5
May-25 5.25	-	-	-	-	42.69	-	-	23
May-25 5.50	-	-	-	-	40.73	-0.02	-	25
May-25 5.75	0.01	-	-	-	38.76	-0.06	-	105
May-25 6.00	0.04	0.03	0.03	0.03	36.79	-0.17	10	166
May-25 6.25	0.10	0.09	0.09	0.09	34.82	-0.38	1	280
May-25 6.50	0.23	0.18	0.18	0.18	34.02	-0.65	5	160
May-25 7.00	0.66	-	-	-	33.94	-0.96	-	7
Jun-25 1.80	-	-	-	-	66.07	-	-	10
Jun-25 1.90	-	-	-	-	65.32	-	-	150
Jun-25 2.50	-	-	-	-	60.78	-	-	20
Jun-25 2.60	-	-	-	-	60.02	-	-	86,000
Jun-25 2.80	-	-	-	-	58.51	-	-	100
Jun-25 2.90	-	-	-	-	57.76	-	-	100
Jun-25 3.00	-	-	-	-	57.00	-	-	100
Jun-25 3.10	-	-	-	-	56.24	-	-	110
Jun-25 3.20	-	-	-	-	55.49	-	-	100
Jun-25 3.30	-	-	-	-	54.73	-	-	1,615
Jun-25 3.40	-	-	-	-	53.98	-	-	43,000
Jun-25 3.50	-	-	-	-	53.22	-	-	506
Jun-25 3.60	-	-	-	-	52.46	-	-	614
Jun-25 3.70	-	-	-	-	51.71	-	-	1,104
Jun-25 3.80	-	-	-	-	50.95	-	-	30,232
Jun-25 3.90	-	-	-	-	50.20	-	-	20
Jun-25 4.00	-	-	-	-	49.44	-	-	43,031
Jun-25 4.10	-	-	-	-	48.68	-	-	25
Jun-25 4.20	-	-	-	-	47.93	-0.01	-	32,830
Jun-25 4.30	-	-	-	-	47.17	-0.01	-	703
Jun-25 4.40	-	-	-	-	46.41	-0.01	-	49
Jun-25 4.50	-	-	-	-	45.66	-0.01	-	121
Jun-25 4.60	0.01	-	-	-	44.90	-0.02	-	48
Jun-25 4.70	0.01	-	-	-	44.15	-0.02	-	6,937
Jun-25 4.80	0.01	-	-	-	43.39	-0.03	-	102
Jun-25 4.90	0.01	-	-	-	42.63	-0.03	-	303
Jun-25 5.00	0.02	-	-	-	41.88	-0.04	-	320
Jun-25 5.25	0.03	-	-	-	39.99	-0.08	-	913
Jun-25 5.50	0.06	-	-	-	38.10	-0.12	-	20,795
Jun-25 5.75	0.09	-	-	-	36.21	-0.20	-	620
Jun-25 6.00	0.15	-	-	-	34.32	-0.29	-	87
Jun-25 6.25	0.24	0.23	0.23	0.23	32.43	-0.42	5	58
Jun-25 6.75	0.52	-	-	-	31.41	-0.69	-	8
Jul-25 4.70	0.03	-	-	-	43.18	-0.05	-	10
Jul-25 5.50	0.10	-	-	-	37.30	-0.17	-	1
Jul-25 6.00	0.22	0.20	0.20	0.20	33.63	-0.32	2	12
Jul-25 6.50	0.43	0.39	0.39	0.39	30.93	-0.53	5	5
Sep-25 3.20	0.01	-	-	-	51.42	-0.01	-	32,000
Sep-25 3.50	0.01	-	-	-	49.45	-0.02	-	1
Sep-25 3.60	0.01	-	-	-	48.79	-0.02	-	2
Sep-25 3.70	0.02	-	-	-	48.13	-0.02	-	106
Sep-25 3.90	0.02	-	-	-	46.82	-0.03	-	20,150
Sep-25 4.00	0.03	-	-	-	46.17	-0.04	-	57,511
Sep-25 4.10	0.03	-	-	-	45.51	-0.04	-	30
Sep-25 4.20	0.04	-	-	-	44.85	-0.05	-	50,026
Sep-25 4.30	0.04	-	-	-	44.20	-0.05	-	9,013
Sep-25 4.40	0.05	-	-	-	43.54	-0.06	-	18
Sep-25 4.50	0.06	-	-	-	42.88	-0.07	-	112
Sep-25 4.60	0.07	-	-	-	42.23	-0.08	-	80
Sep-25 4.70	0.08	-	-	-	41.57	-0.09	-	2
Sep-25 4.80	0.09	-	-	-	40.92	-0.10	-	35
Sep-25 4.90	0.10	-	-	-	40.26	-0.12	-	10
Sep-25 5.00	0.11	-	-	-	39.60	-0.13	-	135
Sep-25 5.25	0.15	-	-	-	37.96	-0.17	-	1,300
Sep-25 5.50	0.20	-	-	-	36.32	-0.22	-	213
Sep-25 5.75	0.26	-	-	-	34.68	-0.27	-	161
Sep-25 6.00	0.33	-	-	-	33.04	-0.34	-	5,035
Sep-25 6.25	0.42	0.44	0.44	0.44	31.40	-0.42	1	189
Sep-25 6.50	0.54	-	-	-	30.60	-0.50	-	40
Sep-25 6.75	0.69	-	-	-	30.35	-0.59	-	7
Dec-25 2.90	0.02	-	-	-	50.05	-0.02	-	32
Dec-25 3.00	0.02	-	-	-	49.47	-0.02	-	110
Dec-25 3.10	0.02	-	-	-	48.89	-0.02	-	5,010
Dec-25 3.20	0.03	-	-	-	48.32	-0.02	-	117,503
Dec-25 3.40	0.03	-	-	-	47.16	-0.03	-	30
Dec-25 3.50	0.04	-	-	-	46.58	-0.04	-	100
Dec-25 3.60	0.05	-	-	-	46.01	-0.04	-	103
Dec-25 3.70	0.05	-	-	-	45.43	-0.05	-	26,003
Dec-25 3.80	0.06	-	-	-	44.85	-0.05	-	25,081
Dec-25 4.00	0.08	-	-	-	43.70	-0.07	-	104,957
Dec-25 4.10	0.09	-	-	-	43.12	-0.08	-	32
Dec-25 4.20	0.09	-	-	-	42.54	-0.08	-	10,035
Dec-25 4.30	0.10	-	-	-	41.96	-0.09	-	405
Dec-25 4.40	0.12	-	-	-	41.39	-0.10	-	20,351
Dec-25 4.50	0.13	-	-	-	40.81	-0.11	-	5,790
Dec-25 4.60	0.14	-	-	-	40.23	-0.13	-	245
Dec-25 4.70	0.16	-	-	-	39.65	-0.14	-	5,005
Dec-25 4.80	0.17	-	-	-	39.08	-0.15	-	235
Dec-25 4.90	0.19	-	-	-	38.50	-0.16	-	15
Dec-25 5.00	0.21	-	-	-	37.92	-0.18	-	6,256
Dec-25 5.25	0.26	-	-	-	36.48	-0.22	-	15,790
Dec-25 5.50	0.33	-	-	-	35.03	-0.26	-	320
Dec-25 5.75	0.39	-	-	-	33.59	-0.32	-	183
Dec-25 6.00	0.48	0.46	0.46	0.46	32.15	-0.37	2	1,053
Dec-25 6.25	0.57	-	-	-	30.70	-0.44	-	12
Dec-25 6.50	0.70	-	-	-	29.96	-0.51	-	1
Dec-25 6.75	0.85	-	-	-	29.69	-0.57	-	1
Mar-26 3.30	0.05	-	-	-	44.76	-0.04	-	2
Mar-26 3.70	0.08	-	-	-	42.68	-0.06	-	10
Mar-26 3.90	0.10	-	-	-	41.64	-0.08	-	7
Mar-26 4.00	0.11	-	-	-	41.12	-0.08	-	2
Mar-26 4.10	0.12	-	-	-	40.60	-0.09	-	5
Mar-26 4.20	0.13	-	-	-	40.08	-0.10	-	5
Mar-26 5.00	0.27	-	-	-	35.92	-0.19	-	15,010
Mar-26 5.25	0.32	-	-	-	34.62	-0.23	-	110
Mar-26 5.50	0.39	-	-	-	33.32	-0.27	-	22,606
Mar-26 5.75	0.46	-	-	-	32.02	-0.32	-	868
Mar-26 6.00	0.55	0.54	0.54	0.54	30.72	-0.37	20	-
Mar-26 6.50	0.77	-	-	-	28.74	-0.49	-	5
Mar-26 6.75	0.92	-	-	-	28.45	-0.55	-	2
Mar-26 7.00	1.08	-	-	-	28.16	-0.61	-	100
Jun-26 3.10	0.06	-	-	-	43.84	-0.04	-	1
Jun-26 3.80	0.12	-	-	-	40.57	-0.09	-	25,000
Jun-26 4.10	0.17	-	-	-	39.17	-0.11	-	3
Jun-26 4.20	0.18	-	-	-	38.70	-0.12	-	5
Jun-26 4.30	0.20	-	-	-	38.23	-0.13	-	5
Jun-26 4.40	0.21	-	-	-	37.77	-0.14	-	5
Jun-26 4.50	0.24	-	-	-	37.30	-0.15	-	3,751
Jun-26 4.80	0.30	-	-	-	35.90	-0.19	-	1
Jun-26 4.90	0.32	-	-	-	35.43	-0.20	-	5
Jun-26 5.50	0.48	-	-	-	32.63	-0.30	-	1
Jun-26 6.00	0.66	-	-	-	30.29	-0.39	-	1
Jun-26 6.25	0.76	-	-	-	29.12	-0.44	-	3,500
Jun-26 6.50	0.89	-	-	-	28.49	-0.50	-	1
Sep-26 4.00	0.18	-	-	-	38.41	-0.11	-	2
Dec-26 2.50	0.04	-	-	-	43.29	-0.03	-	40
Dec-26 2.80	0.06	-	-	-	42.09	-0.04	-	60,000
Dec-26 3.20	0.11	-	-	-	40.49	-0.06	-	10
Dec-26 3.40	0.13	-	-	-	39.70	-0.08	-	2
Dec-26 3.50	0.14	-	-	-	39.30	-0.08	-	5
Dec-26 3.60	0.16	-	-	-	38.90	-0.09	-	50,002
Dec-26 4.00	0.22	-	-	-	37.30	-0.13	-	25,007
Dec-26 4.20	0.26	-	-	-	36.50	-0.15	-	25
Dec-26 4.30	0.29	-	-	-	36.11	-0.16	-	15,000
Dec-26 4.40	0.31	-	-	-	35.71	-0.17	-	10,000
Dec-26 4.60	0.35	-	-	-	34.91	-0.19	-	80
Dec-26 4.70	0.37	-	-	-	34.51	-0.20	-	5
Dec-26 4.80	0.40	-	-	-	34.11	-0.22	-	15,000
Dec-26 4.90	0.43	-	-	-	33.71	-0.23	-	150
Dec-26 5.00	0.46	-	-	-	33.31	-0.24	-	150
Dec-26 5.25	0.53	-	-	-	32.32	-0.28	-	600
Mar-27 5.25	0.57	-	-	-	31.71	-0.28	-	470
Jun-27 3.00	0.11	-	-	-	38.75	-0.06	-	15,000
Jun-27 4.00	0.29	-	-	-	35.34	-0.14	-	1
Jun-27 5.50	0.73	-	-	-	30.22	-0.33	-	42
Dec-27 3.30	0.19	-	-	-	36.04	-0.09	-	20
Dec-27 3.50	0.23	-	-	-	35.44	-0.11	-	10,040
Dec-27 3.90	0.32	-	-	-	34.22	-0.15	-	10
Dec-27 4.00	0.34	-	-	-	33.91	-0.16	-	42
Dec-27 4.20	0.38	-	-	-	33.30	-0.18	-	7,000
Dec-27 4.40	0.44	-	-	-	32.69	-0.20	-	51,025
Dec-27 4.70	0.53	-	-	-	31.78	-0.23	-	10
Dec-27 5.25	0.72	-	-	-	30.11	-0.30	-	11,500
Dec-27 5.75	0.91	-	-	-	28.58	-0.37	-	7,725
Dec-27 6.00	1.03	-	-	-	27.82	-0.41	-	150
Dec-27 6.25	1.14	-	-	-	27.06	-0.45	-	150
Dec-27 6.50	1.27	-	-	-	26.56	-0.49	-	150
Dec-27 6.75	1.43	-	-	-	26.23	-0.53	-	150
Dec-27 7.25	1.74	-	-	-	25.58	-0.60	-	150
Dec-27 7.50	1.91	-	-	-	25.25	-0.63	-	150
Dec-28 4.20	0.53	-	-	-	32.71	-0.20	-	10,000
Dec-29 3.90	0.55	-	-	-	32.95	-0.18	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.00	1.35	-	-	-	44.98	1.00	-	20
May-25 6.00	0.39	-	-	-	37.11	0.83	-	15
May-25 6.25	0.20	-	-	-	35.14	0.62	-	10
Jun-25 3.80	2.56	-	-	-	51.38	1.00	-	30
Jun-25 4.30	2.06	-	-	-	47.60	0.99	-	500
Jun-25 4.90	1.48	-	-	-	43.06	0.96	-	1,000
Jun-25 6.00	0.52	-	-	-	34.75	0.70	-	12
Jun-25 6.50	0.23	-	-	-	32.01	0.45	-	10
Sep-25 4.40	2.03	-	-	-	43.78	0.93	-	10
Sep-25 6.00	0.72	-	-	-	33.28	0.66	-	10
Sep-25 6.25	0.56	-	-	-	31.64	0.58	-	10
Sep-25 6.50	0.43	-	-	-	30.84	0.50	-	51
Sep-25 6.75	0.33	-	-	-	30.59	0.42	-	5
Dec-25 3.40	2.92	-	-	-	47.84	0.95	-	30
Dec-25 5.50	1.14	-	-	-	35.71	0.73	-	50
Dec-25 5.75	0.96	0.93	0.93	0.93	34.27	0.68	1	1
Dec-25 6.00	0.80	-	-	-	32.83	0.62	-	100
Dec-25 6.25	0.65	-	-	-	31.38	0.56	-	90
Dec-25 7.00	0.34	-	-	-	30.09	0.37	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.00	-	-	-	-	44.66	-	-	3
May-25 5.50	-	-	-	-	40.73	-0.02	-	450
May-25 5.75	0.01	-	-	-	38.76	-0.06	-	450
May-25 6.00	0.04	-	-	-	36.79	-0.17	-	20
Jun-25 2.50	-	-	-	-	60.78	-	-	100
Jun-25 3.30	-	-	-	-	54.73	-	-	500
Jun-25 4.00	-	-	-	-	49.44	-	-	30,000
Jun-25 4.10	-	-	-	-	48.68	-	-	1,000
Jun-25 4.50	-	-	-	-	45.66	-0.01	-	1,000
Jun-25 5.50	0.06	-	-	-	38.10	-0.12	-	460
Jun-25 5.75	0.09	-	-	-	36.21	-0.19	-	2
Jun-25 6.00	0.15	-	-	-	34.32	-0.29	-	30
Sep-25 6.50	0.53	-	-	-	30.60	-0.49	-	1
Dec-25 4.00	0.08	-	-	-	43.70	-0.07	-	30,000
Dec-25 4.80	0.17	-	-	-	39.08	-0.15	-	420
Dec-25 4.90	0.19	-	-	-	38.50	-0.16	-	300
Dec-25 5.50	0.32	-	-	-	35.03	-0.26	-	23
Dec-25 5.75	0.39	-	-	-	33.59	-0.31	-	540
Dec-25 6.00	0.48	0.44	0.44	0.44	32.15	-0.37	1	1
Dec-25 6.25	0.57	0.54	0.54	0.54	30.70	-0.43	10	90

	Previous Close	6.51		06/05/25
	SOLARIA Close	6.33		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 7.00	0.02	-	-	-	43.10	0.09	-	10
May-25 7.75	-	-	-	-	42.19	-	-	10
May-25 8.50	-	-	-	-	41.28	-	-	30
Jun-25 5.00	1.36	-	-	-	41.01	0.96	-	3
Jun-25 7.00	0.12	-	-	-	37.29	0.25	-	20
Jun-25 8.00	0.01	-	-	-	35.82	0.04	-	1
Jun-25 8.50	-	-	-	-	35.08	0.01	-	10
Jun-25 9.00	-	-	-	-	34.34	-	-	100
Jun-25 9.50	-	-	-	-	33.61	-	-	1
Jun-25 10.00	-	-	-	-	32.87	-	-	20
Jun-25 10.50	-	-	-	-	32.13	-	-	20
Jun-25 11.00	-	-	-	-	31.39	-	-	20
Jun-25 11.50	-	-	-	-	30.66	-	-	1
Jun-25 16.00	-	-	-	-	29.04	-	-	105
Jul-25 7.75	0.06	-	-	-	35.74	0.12	-	50
Sep-25 6.50	0.53	-	-	-	37.31	0.51	-	1
Sep-25 7.50	0.21	-	-	-	36.10	0.27	-	10
Sep-25 9.25	0.02	-	-	-	33.98	0.05	-	1
Dec-25 6.25	0.83	0.85	0.85	0.85	38.21	0.59	1	1
Dec-25 7.75	0.32	-	-	-	37.02	0.31	-	2
Dec-25 8.25	0.22	-	-	-	36.62	0.23	-	1
Dec-25 8.50	0.18	-	-	-	36.43	0.20	-	11
Dec-25 9.00	0.12	-	-	-	36.03	0.15	-	40
Mar-26 8.00	0.41	-	-	-	37.91	0.33	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 5.50	-	-	-	-	44.55	-0.03	-	10
May-25 6.75	0.46	-	-	-	41.33	-0.82	-	20
Jun-25 6.25	0.31	0.23	0.23	0.23	39.47	-0.43	10	10
Jun-25 6.50	0.44	0.39	0.39	0.39	39.06	-0.54	10	10
Jun-25 6.75	0.60	-	-	-	38.69	-0.65	-	36
Jun-25 7.00	0.78	-	-	-	38.32	-0.75	-	21
Jun-25 7.25	0.98	-	-	-	37.95	-0.83	-	10
Jun-25 8.00	1.67	-	-	-	36.85	-0.97	1	-
Dec-25 5.25	0.30	-	-	-	40.72	-0.22	-	5
Dec-25 6.00	0.60	-	-	-	40.09	-0.36	-	4
Dec-25 7.50	1.50	-	-	-	38.89	-0.65	-	50
Dec-25 9.00	2.75	-	-	-	37.70	-0.86	-	10
Mar-26 6.50	0.99	-	-	-	39.81	-0.44	-	100
Mar-26 9.75	3.50	-	-	-	38.10	-0.87	-	31

	Previous Close	15.06		06/05/25
	TECNICAS REUNIDAS Close	15.30		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 15.12	0.56	-	-	-	45.62	0.58	-	5
Jun-25 10.54	4.80	-	-	-	45.49	0.99	-	10
Jun-25 11.45	3.91	-	-	-	44.54	0.97	-	5
Jun-25 15.58	0.77	-	-	-	40.45	0.49	-	6
Jun-25 17.87	0.16	-	-	-	39.95	0.15	-	5
Jun-25 19.24	0.05	-	-	-	39.65	0.06	-	4
Sep-25 10.54	4.88	-	-	-	43.05	0.94	-	10
Sep-25 11.45	4.08	-	-	-	42.40	0.90	-	5
Sep-25 14.66	1.83	-	-	-	40.09	0.62	-	3
Sep-25 16.04	1.17	-	-	-	39.19	0.47	-	3
Sep-25 16.95	0.85	-	-	-	38.66	0.38	-	5
Dec-25 18.33	0.86	-	-	-	37.77	0.33	-	3
Jun-26 11.91	4.36	-	-	-	39.84	0.80	-	2
Dec-26 11.91	4.70	-	-	-	39.41	0.78	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 11.91	-	-	-	-	51.31	-	-	5
May-25 13.74	0.05	-	-	-	48.20	-0.08	-	5
May-25 14.20	0.11	-	-	-	47.42	-0.16	-	10
May-25 14.66	0.21	-	-	-	46.64	-0.27	-	5
May-25 15.12	0.38	-	-	-	45.86	-0.42	-	4
Jun-25 8.48	-	-	-	-	47.23	-	-	538
Jun-25 10.54	0.01	-	-	-	45.08	-0.01	-	9
Jun-25 11.00	0.01	-	-	-	44.60	-0.01	-	20
Jun-25 11.45	0.02	-	-	-	44.13	-0.03	-	5
Jun-25 12.37	0.07	-	-	-	43.16	-0.07	-	6
Jun-25 13.29	0.19	-	-	-	42.20	-0.15	-	3
Jun-25 14.20	0.41	-	-	-	41.25	-0.27	-	1
Jun-25 14.66	0.56	-	-	-	40.77	-0.35	-	1
Jun-25 15.12	0.76	-	-	-	40.29	-0.43	-	1
Jun-25 15.58	1.00	-	-	-	40.04	-0.52	-	1
Jun-25 16.04	1.28	-	-	-	39.94	-0.60	-	5
Sep-25 8.70	0.02	-	-	-	43.51	-0.01	-	529
Sep-25 9.62	0.05	-	-	-	42.84	-0.03	-	1
Sep-25 12.83	0.49	-	-	-	40.54	-0.20	-	2
Dec-25 8.70	0.07	-	-	-	41.99	-0.03	-	25

	Previous Close	4.47		06/05/25
	TELEFONICA Close	4.54		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.30	0.25	-	-	-	24.87	0.91	-	7
May-25 4.40	0.17	-	-	-	24.83	0.79	-	21
May-25 4.50	0.10	-	-	-	24.80	0.61	-	2
May-25 4.60	0.05	-	-	-	24.40	0.39	-	1
Jun-25 2.00	2.55	2.65	2.65	2.43	38.55	1.00	2	1
Jun-25 2.70	1.85	-	-	-	34.08	1.00	-	40
Jun-25 2.80	1.75	-	-	-	33.44	1.00	-	2
Jun-25 3.50	1.05	-	-	-	28.97	1.00	-	3
Jun-25 3.60	0.95	-	-	-	28.33	1.00	-	35
Jun-25 3.80	0.76	-	-	-	27.06	0.98	-	150
Jun-25 3.90	0.66	-	-	-	26.42	0.97	-	750
Jun-25 4.00	0.56	0.53	0.53	0.52	25.78	0.94	248	640
Jun-25 4.10	0.47	0.45	0.45	0.45	25.14	0.91	150	1,103
Jun-25 4.20	0.38	0.36	0.36	0.36	24.51	0.85	150	1,731
Jun-25 4.30	0.30	-	-	-	23.87	0.78	-	332
Jun-25 4.40	0.23	0.16	0.16	0.16	23.23	0.69	50	15,145
Jun-25 4.50	0.16	-	-	-	22.59	0.58	-	35,034
Jun-25 4.70	0.07	-	-	-	21.39	0.34	-	263
Jun-25 5.25	-	-	-	-	18.17	0.01	-	100
Jun-25 6.00	-	-	-	-	13.77	-	-	200
Jul-25 4.40	0.23	-	-	-	22.33	0.68	-	15
Jul-25 4.60	0.12	0.10	0.10	0.10	20.85	0.45	1	26
Sep-25 3.70	0.86	-	-	-	27.85	0.97	-	25
Sep-25 3.90	0.67	-	-	-	25.87	0.92	-	150
Sep-25 4.00	0.58	-	-	-	24.88	0.89	-	1,025
Sep-25 4.10	0.49	-	-	-	23.89	0.84	-	570
Sep-25 4.20	0.41	-	-	-	22.90	0.78	-	55
Sep-25 4.30	0.33	-	-	-	21.91	0.71	-	210
Sep-25 4.40	0.26	-	-	-	20.92	0.63	-	12,519
Sep-25 4.50	0.19	0.19	0.19	0.18	19.93	0.53	20	41
Sep-25 4.60	0.14	0.13	0.13	0.13	19.24	0.44	10	125
Sep-25 4.70	0.10	0.09	0.09	0.09	18.80	0.35	100	105
Sep-25 4.80	0.07	-	-	-	18.36	0.26	-	410
Sep-25 5.25	0.01	-	-	-	16.38	0.05	-	150
Dec-25 2.20	2.35	-	-	-	34.64	1.00	-	15
Dec-25 3.50	1.05	-	-	-	25.68	0.99	-	550
Dec-25 3.60	0.96	-	-	-	24.99	0.98	-	75
Dec-25 3.70	0.86	-	-	-	24.30	0.96	-	1,750
Dec-25 3.80	0.76	-	-	-	23.61	0.94	-	606
Dec-25 3.90	0.67	-	-	-	22.92	0.90	-	150
Dec-25 4.00	0.58	0.57	0.57	0.57	22.23	0.86	2	507
Dec-25 4.10	0.50	-	-	-	21.54	0.80	-	20,287
Dec-25 4.20	0.42	-	-	-	20.85	0.73	-	5,486
Dec-25 4.30	0.35	-	-	-	20.16	0.67	-	10,552
Dec-25 4.40	0.29	-	-	-	19.47	0.59	-	184
Dec-25 4.50	0.23	-	-	-	18.78	0.51	-	63,102
Dec-25 4.60	0.18	0.17	0.17	0.17	18.29	0.44	50	203
Dec-25 4.70	0.14	-	-	-	17.95	0.37	-	219
Dec-25 4.80	0.11	-	-	-	17.62	0.31	-	280
Dec-25 4.90	0.08	-	-	-	17.28	0.25	-	100
Dec-25 5.00	0.06	-	-	-	16.94	0.20	-	1,773
Dec-25 5.25	0.02	-	-	-	16.10	0.10	-	350
Mar-26 2.20	2.35	-	-	-	32.36	1.00	-	30
Mar-26 3.40	1.15	-	-	-	25.50	0.99	-	10
Mar-26 3.80	0.77	-	-	-	23.21	0.92	-	100
Mar-26 4.00	0.59	-	-	-	22.06	0.83	-	100
Mar-26 4.10	0.51	-	-	-	21.49	0.77	-	100
Mar-26 4.20	0.44	-	-	-	20.92	0.70	-	100
Mar-26 4.40	0.31	-	-	-	19.77	0.57	-	4
Mar-26 4.50	0.25	-	-	-	19.20	0.50	-	4
Mar-26 4.60	0.21	-	-	-	18.81	0.44	-	7
Mar-26 4.80	0.14	-	-	-	18.33	0.33	-	10
Jun-26 3.80	0.77	-	-	-	22.25	0.93	-	250
Jun-26 4.00	0.59	-	-	-	21.34	0.82	-	6,501
Jun-26 4.20	0.45	-	-	-	20.43	0.69	-	30,020
Jun-26 4.40	0.32	-	-	-	19.52	0.56	-	25,001
Jun-26 4.60	0.22	-	-	-	18.75	0.44	-	35
Jun-26 4.70	0.19	-	-	-	18.53	0.39	-	150
Jun-26 4.80	0.15	-	-	-	18.31	0.34	-	150
Jun-26 4.90	0.13	-	-	-	18.09	0.29	-	2,500
Sep-26 4.60	0.25	-	-	-	18.99	0.44	-	3
Dec-26 3.00	1.55	-	-	-	24.27	1.00	-	10
Dec-26 3.10	1.45	-	-	-	23.95	1.00	-	10
Dec-26 3.20	1.35	1.34	1.34	1.34	23.64	1.00	10	10
Dec-26 3.40	1.15	-	-	-	23.01	1.00	-	75
Dec-26 3.50	1.05	-	-	-	22.69	1.00	-	76
Dec-26 3.60	0.95	-	-	-	22.38	0.99	-	10
Dec-26 3.70	0.86	-	-	-	22.06	0.96	-	25
Dec-26 3.90	0.68	-	-	-	21.43	0.87	-	43
Dec-26 4.00	0.60	-	-	-	21.12	0.79	-	22,650
Dec-26 4.20	0.46	-	-	-	20.49	0.66	-	39
Dec-26 4.30	0.40	-	-	-	20.17	0.59	-	11
Dec-26 4.40	0.35	-	-	-	19.85	0.53	-	2
Dec-26 4.50	0.30	-	-	-	19.54	0.49	-	20,005
Dec-26 4.70	0.23	-	-	-	19.13	0.40	-	10
Mar-27 3.20	1.35	-	-	-	23.58	1.00	-	4
Mar-27 3.80	0.77	-	-	-	21.95	0.91	-	45
Jun-27 2.90	1.65	-	-	-	24.47	1.00	-	15
Jun-27 3.00	1.55	-	-	-	24.23	1.00	-	15
Jun-27 3.10	1.45	-	-	-	24.00	1.00	-	15
Jun-27 3.20	1.35	-	-	-	23.76	1.00	-	15
Jun-27 3.30	1.25	-	-	-	23.53	1.00	-	16
Jun-27 3.40	1.15	-	-	-	23.30	1.00	-	25
Jun-27 4.00	0.62	-	-	-	21.89	0.76	-	8
Jun-27 4.40	0.39	0.36	0.36	0.36	20.95	0.53	10	-
Jun-27 4.80	0.24	-	-	-	20.20	0.38	-	150
Jun-27 4.90	0.21	-	-	-	20.04	0.34	-	150
Jun-27 5.00	0.18	-	-	-	19.87	0.31	-	150
Jun-27 5.75	0.06	-	-	-	18.66	0.13	-	20
Dec-27 4.00	0.64	0.50	0.50	0.50	22.98	0.72	10	110
Dec-27 4.20	0.53	-	-	-	22.61	0.61	-	1
Dec-27 4.40	0.43	-	-	-	22.24	0.53	-	10
Dec-27 4.50	0.39	-	-	-	22.06	0.49	-	25
Dec-27 5.25	0.18	-	-	-	20.89	0.27	-	10
Dec-27 6.00	0.07	-	-	-	19.74	0.13	-	12,000
Jun-28 4.00	0.66	-	-	-	24.12	0.68	-	100
Jun-28 5.00	0.28	-	-	-	22.68	0.36	-	4
Dec-28 4.00	0.68	-	-	-	24.92	0.67	-	18
Dec-28 4.80	0.37	-	-	-	23.90	0.43	-	10
Dec-28 5.25	0.26	-	-	-	23.37	0.33	-	50
Dec-29 3.40	1.15	-	-	-	26.59	1.00	-	10
Dec-29 4.30	0.58	-	-	-	25.67	0.56	-	1
Dec-29 4.50	0.51	-	-	-	25.47	0.51	-	7
Dec-29 5.00	0.37	-	-	-	24.95	0.40	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 3.90	-	-	-	-	26.07	-	-	3
May-25 4.00	-	-	-	-	26.03	-	-	91
May-25 4.20	-	-	-	-	25.96	-0.03	-	35
May-25 4.30	0.01	-	-	-	25.92	-0.09	-	40
May-25 4.40	0.03	-	-	-	25.88	-0.22	-	13
Jun-25 3.30	-	-	-	-	30.00	-	-	325
Jun-25 3.40	-	-	-	-	29.36	-0.01	-	1,480
Jun-25 3.50	-	-	-	-	28.72	-0.01	-	1,010
Jun-25 3.60	-	-	-	-	28.08	-0.02	-	10,706
Jun-25 3.70	0.01	-	-	-	27.45	-0.03	-	45
Jun-25 3.80	0.01	-	-	-	26.81	-0.05	-	50
Jun-25 3.90	0.02	0.03	0.03	0.03	26.17	-0.09	1	377
Jun-25 4.00	0.03	-	-	-	25.53	-0.13	-	1,209
Jun-25 4.10	0.04	-	-	-	24.89	-0.19	-	112
Jun-25 4.20	0.07	-	-	-	24.26	-0.27	-	250
Jun-25 4.30	0.10	-	-	-	23.62	-0.37	-	426
Jun-25 4.40	0.14	0.14	0.14	0.14	22.98	-0.48	4	228
Jun-25 4.50	0.19	-	-	-	22.34	-0.59	-	1,472
Jun-25 4.60	0.26	-	-	-	21.73	-0.70	-	7
Jun-25 4.70	0.33	-	-	-	21.14	-0.80	-	175
Jun-25 4.80	0.41	-	-	-	20.56	-0.87	-	50
Jun-25 5.00	0.60	-	-	-	19.38	-0.97	-	10
Jun-25 5.75	1.34	-	-	-	14.98	-1.00	-	200
Jun-25 6.00	1.59	-	-	-	13.52	-1.00	-	127
Jun-25 6.25	1.84	-	-	-	12.05	-1.00	-	14
Jul-25 4.70	0.34	-	-	-	19.16	-0.76	-	4
Sep-25 3.40	0.02	-	-	-	29.02	-0.06	-	30
Sep-25 3.50	0.03	-	-	-	28.03	-0.07	-	31
Sep-25 3.60	0.03	-	-	-	27.04	-0.09	-	715
Sep-25 3.70	0.04	-	-	-	26.05	-0.12	-	103
Sep-25 3.80	0.05	-	-	-	25.06	-0.14	-	1,022
Sep-25 3.90	0.07	-	-	-	24.07	-0.18	-	49
Sep-25 4.00	0.08	-	-	-	23.08	-0.22	-	74
Sep-25 4.10	0.10	0.11	0.11	0.11	22.09	-0.27	10	215
Sep-25 4.20	0.13	-	-	-	21.10	-0.32	-	1,015
Sep-25 4.30	0.16	-	-	-	20.11	-0.39	-	44
Sep-25 4.40	0.19	-	-	-	19.12	-0.46	-	12,560
Sep-25 4.50	0.24	-	-	-	18.13	-0.55	-	59
Sep-25 4.60	0.30	-	-	-	17.44	-0.63	-	150
Sep-25 4.70	0.36	-	-	-	17.00	-0.72	-	150
Sep-25 5.00	0.61	-	-	-	15.68	-0.92	-	4
Dec-25 2.60	-	-	-	-	30.07	-0.01	-	3
Dec-25 2.70	0.01	-	-	-	29.39	-0.02	-	25
Dec-25 3.00	0.02	-	-	-	27.32	-0.04	-	10
Dec-25 3.10	0.02	-	-	-	26.63	-0.05	-	75
Dec-25 3.20	0.03	-	-	-	25.94	-0.06	-	1
Dec-25 3.30	0.03	-	-	-	25.25	-0.08	-	49
Dec-25 3.40	0.04	-	-	-	24.56	-0.10	-	16
Dec-25 3.50	0.05	-	-	-	23.87	-0.12	-	10,112
Dec-25 3.60	0.06	-	-	-	23.18	-0.15	-	1,882
Dec-25 3.70	0.08	-	-	-	22.49	-0.18	-	16
Dec-25 3.80	0.10	-	-	-	21.80	-0.21	-	624
Dec-25 3.90	0.12	-	-	-	21.11	-0.25	-	199
Dec-25 4.00	0.14	-	-	-	20.42	-0.30	-	5,569
Dec-25 4.10	0.17	0.18	0.18	0.18	19.73	-0.35	1	20,151
Dec-25 4.20	0.21	-	-	-	19.04	-0.41	-	180
Dec-25 4.30	0.25	-	-	-	18.35	-0.47	-	1,558
Dec-25 4.40	0.29	-	-	-	17.66	-0.54	-	230
Dec-25 4.50	0.35	-	-	-	16.97	-0.61	-	1,241
Dec-25 4.60	0.41	-	-	-	16.48	-0.68	-	203
Dec-25 4.70	0.48	-	-	-	16.14	-0.74	-	75
Dec-25 5.00	0.72	-	-	-	15.13	-0.89	-	7
Dec-25 5.25	0.95	-	-	-	14.29	-0.96	-	100
Dec-25 5.50	1.19	-	-	-	13.44	-0.99	-	100
Dec-25 5.75	1.44	-	-	-	12.60	-1.00	-	425
Dec-25 6.00	1.68	-	-	-	11.76	-1.00	-	153
Dec-25 6.25	1.93	-	-	-	10.91	-1.00	-	282
Mar-26 2.20	-	-	-	-	28.99	-	-	3
Mar-26 3.20	0.03	-	-	-	23.27	-0.07	-	4
Mar-26 3.50	0.06	-	-	-	21.55	-0.13	-	2
Mar-26 3.60	0.07	-	-	-	20.98	-0.16	-	100
Mar-26 3.80	0.11	-	-	-	19.84	-0.22	-	100
Mar-26 3.90	0.13	-	-	-	19.26	-0.26	-	122
Mar-26 4.00	0.16	-	-	-	18.69	-0.31	-	127
Mar-26 4.10	0.19	-	-	-	18.12	-0.36	-	20
Mar-26 4.20	0.23	-	-	-	17.55	-0.41	-	129
Mar-26 4.30	0.27	-	-	-	16.98	-0.47	-	25
Jun-26 3.40	0.07	-	-	-	20.25	-0.14	-	1,316
Jun-26 3.50	0.08	-	-	-	19.80	-0.17	-	25
Jun-26 3.60	0.10	-	-	-	19.34	-0.20	-	3,000
Jun-26 3.70	0.12	-	-	-	18.89	-0.23	-	100
Jun-26 3.90	0.18	-	-	-	17.98	-0.32	-	27
Jun-26 4.00	0.21	-	-	-	17.52	-0.36	-	25
Jun-26 4.10	0.25	-	-	-	17.07	-0.42	-	10
Jun-26 4.20	0.29	-	-	-	16.61	-0.47	-	30,525
Jun-26 4.30	0.34	-	-	-	16.16	-0.53	-	2
Jun-26 4.40	0.39	-	-	-	15.70	-0.58	-	25,000
Sep-26 3.20	0.05	0.08	0.08	0.08	19.88	-0.10	2	5
Sep-26 3.30	0.06	-	-	-	19.50	-0.12	-	1
Sep-26 4.10	0.27	-	-	-	16.51	-0.42	-	607
Sep-26 6.00	1.77	-	-	-	12.07	-0.99	-	5
Dec-26 3.50	0.12	-	-	-	17.97	-0.21	-	4
Dec-26 3.60	0.15	-	-	-	17.66	-0.25	-	1
Dec-26 3.80	0.21	-	-	-	17.03	-0.33	-	1
Dec-26 3.90	0.25	-	-	-	16.71	-0.37	-	1,280
Dec-26 4.00	0.28	-	-	-	16.40	-0.42	-	22,004
Dec-26 4.10	0.33	-	-	-	16.08	-0.46	-	1
Dec-26 4.30	0.43	-	-	-	15.45	-0.56	-	290
Dec-26 4.40	0.49	-	-	-	15.13	-0.61	-	35
Dec-26 4.50	0.55	-	-	-	14.82	-0.66	-	32
Dec-26 4.70	0.69	-	-	-	14.41	-0.75	-	10
Dec-26 4.80	0.77	-	-	-	14.23	-0.79	-	50
Dec-26 6.00	1.86	-	-	-	12.12	-0.99	-	4
Dec-26 6.25	2.10	-	-	-	11.68	-1.00	-	17
Mar-27 4.00	0.30	-	-	-	16.36	-0.42	-	30
Mar-27 4.10	0.35	-	-	-	16.09	-0.46	-	25
Mar-27 4.20	0.40	-	-	-	15.81	-0.51	-	600
Mar-27 4.50	0.57	-	-	-	15.00	-0.64	-	1
Mar-27 4.70	0.71	0.71	0.71	0.71	14.62	-0.73	1	1
Jun-27 3.80	0.27	-	-	-	16.22	-0.37	-	10
Jun-27 3.90	0.31	-	-	-	15.98	-0.41	-	19
Jun-27 4.00	0.35	-	-	-	15.75	-0.45	-	10
Jun-27 4.30	0.51	-	-	-	15.04	-0.59	-	10
Jun-27 4.40	0.57	-	-	-	14.81	-0.63	-	5
Dec-27 2.20	0.01	-	-	-	19.62	-0.02	-	6,000
Dec-27 3.00	0.10	-	-	-	18.15	-0.15	-	7,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.17	-	-	-	24.83	0.79	-	10
Jun-25 3.60	0.81	-	-	-	28.33	0.98	-	5
Jun-25 4.00	0.43	-	-	-	25.78	0.86	-	10
Sep-25 4.20	0.37	-	-	-	22.90	0.67	-	10
Dec-25 3.00	1.30	-	-	-	29.13	0.94	-	5
Dec-25 4.50	0.17	-	-	-	18.78	0.40	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.10	-	-	-	-	25.99	-0.01	-	550
Jun-25 3.80	0.01	-	-	-	26.81	-0.05	-	300
Jun-25 4.10	0.04	-	-	-	24.89	-0.19	-	560
Sep-25 3.80	0.05	-	-	-	25.06	-0.14	-	270
Sep-25 4.00	0.08	-	-	-	23.08	-0.21	-	10
Sep-25 4.10	0.10	-	-	-	22.09	-0.26	-	570
Sep-25 4.30	0.16	-	-	-	20.11	-0.38	-	1
Dec-25 3.60	0.06	-	-	-	23.18	-0.14	-	240
Dec-25 3.90	0.12	-	-	-	21.11	-0.25	-	360
Dec-25 4.00	0.14	-	-	-	20.42	-0.30	-	5
Dec-25 4.10	0.17	-	-	-	19.73	-0.35	-	590
Dec-25 5.00	0.72	-	-	-	15.13	-0.88	-	10
Dec-25 7.50	3.17	-	-	-	6.70	-0.99	-	5
Dec-25 8.50	4.16	-	-	-	3.32	-0.99	-	48
Dec-25 9.50	5.14	-	-	-	1.49	-0.99	-	50
Dec-25 10.00	5.64	-	-	-	1.49	-0.99	-	53
Dec-25 11.00	6.63	-	-	-	1.49	-0.99	-	52
Dec-25 12.00	7.61	-	-	-	1.49	-0.99	-	361
Dec-25 16.50	12.06	-	-	-	1.49	-0.99	-	38
Mar-26 7.75	3.38	-	-	-	7.82	-0.98	-	750

	Previous Close	1.75		06/05/25
	UNICAJA Close	1.75		06/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.02	-	-	-	29.88	-0.10	-	8

	Previous Close	95.00		06/05/25
	VIDRALA Close	95.00		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	18.58	-	-	-	27.88	0.99	-	1
Jun-25 109.51	0.02	-	-	-	16.59	0.01	-	5
Sep-25 88.00	9.49	-	-	-	22.75	0.74	-	1
Sep-25 92.00	6.60	-	-	-	21.01	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.19	-	-	-	26.28	-0.05	-	5
Jun-25 91.27	1.30	-	-	-	21.70	-0.28	-	3
Jun-25 95.83	2.98	-	-	-	19.71	-0.53	-	4
Dec-25 90.00	3.72	-	-	-	20.98	-0.33	-	5

	Previous Close	64.60		06/05/25
	VISCOFAN Close	64.90		06/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 68.88	0.01	-	-	-	16.35	0.02	-	1
Jun-25 61.01	4.23	-	-	-	18.70	0.87	-	5
Dec-25 66.00	3.19	-	-	-	18.55	0.49	-	1
Mar-26 42.00	22.95	-	-	-	24.10	1.00	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 61.01	0.08	-	-	-	25.32	-0.07	-	10
Jun-25 48.21	-	-	-	-	22.02	-	-	1
Jun-25 49.20	-	-	-	-	21.55	-	-	152
Jun-25 57.07	0.04	-	-	-	17.83	-0.02	-	1
Jun-25 59.04	0.11	-	-	-	16.90	-0.07	-	1
Jun-25 61.01	0.32	-	-	-	15.97	-0.16	-	1
Jul-25 56.00	0.09	-	-	-	18.64	-0.04	-	1
Jul-25 60.00	0.42	-	-	-	16.80	-0.16	-	3
Sep-25 52.00	0.16	-	-	-	21.63	-0.04	-	1
Sep-25 54.00	0.27	-	-	-	20.82	-0.07	-	1
Sep-25 60.00	1.06	-	-	-	18.39	-0.24	-	2
Dec-25 56.00	0.97	-	-	-	18.56	-0.18	-	1
Dec-25 60.00	1.94	-	-	-	17.41	-0.32	-	4

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.