Boletin

DAILY BULLETIN 06/17/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	63,464	-	-	63,464	-
MINI IBEX-35	2,828	167	262	3,257	0.64
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	1,042	69,673	69,145	139,860	1.01
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	105,634	-	-	105,634
MINI IBEX-35	2,788	85,568	93,767	182,123
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,709,821	1,620,685	4,467,396	7,797,902
DIVIDENDOS	31,522	-	-	31,522

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,110.80		17/06/25
	IBEX - 35 Close	13,911.70		17/06/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13,911.6	13,873	14,084	13,865	36,048	52,894
18-Jul-25	13,831.0	13,795	14,003	13,787	27,416	52,649
15-Aug-25	13,840.0	-	-	-	-	1
19-Sep-25	13,854.0	-	-	-	-	-
19-Dec-25	13,777.0	-	-	-	-	90
20-Mar-26	13,769.0	-	-	-	-	-
19-Jun-26	13,607.0	-	-	-	-	-
18-Sep-26	13,533.0	-	-	-	-	-
18-Dec-26	13,449.0	-	-	-	-	-
19-Mar-27	13,443.0	-	-	-	-	-
18-Jun-27	13,289.0	-	-	-	-	-
17-Sep-27	13,220.0	-	-	-	-	-
17-Dec-27	13,147.0	-	-	-	-	-
16-Jun-28	13,014.0	-	-	-	-	-
15-Dec-28	12,878.0	-	-	-	-	-
15-Jun-29	12,761.0	-	-	-	-	-
21-Dec-29	12,644.0	-	-	-	-	-

	Previous Close	-		17/06/25
	MINI IBEX-35 Close	-		17/06/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13,911.6	13,885	14,085	13,865	2,365	1,493
27-Jun-25	13,902.0	-	-	-	-	-
04-Jul-25	13,818.0	-	-	-	-	-
11-Jul-25	13,818.0	-	-	-	-	-
18-Jul-25	13,831.0	13,800	14,000	13,790	463	1,292
15-Aug-25	13,840.0	-	-	-	-	3
19-Sep-25	13,854.0	-	-	-	-	-
19-Dec-25	13,777.0	-	-	-	-	-
20-Mar-26	13,769.0	-	-	-	-	-
19-Jun-26	13,607.0	-	-	-	-	-
18-Sep-26	13,533.0	-	-	-	-	-
18-Dec-26	13,449.0	-	-	-	-	-
19-Mar-27	13,443.0	-	-	-	-	-
18-Jun-27	13,289.0	-	-	-	-	-
17-Sep-27	13,220.0	-	-	-	-	-
17-Dec-27	13,147.0	-	-	-	-	-
16-Jun-28	13,014.0	-	-	-	-	-
15-Dec-28	12,878.0	-	-	-	-	-
15-Jun-29	12,761.0	-	-	-	-	-
21-Dec-29	12,644.0	-	-	-	-	-

	Previous Close	-		17/06/25
	MICRO IBEX-35 Close	-		17/06/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13,911.6	-	-	-	-	-
18-Jul-25	13,831.0	-	-	-	-	-

	Previous Close	1,233.50		17/06/25
	IBEX BANCOS Close	1,207.60		17/06/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,207.8	-	-	-	-	-
18-Jul-25	1,209.0	-	-	-	-	-
15-Aug-25	1,211.0	-	-	-	-	-
19-Sep-25	1,212.0	-	-	-	-	-
19-Dec-25	1,193.0	-	-	-	-	-
20-Mar-26	1,197.0	-	-	-	-	-
19-Jun-26	1,171.0	-	-	-	-	-
18-Sep-26	1,173.0	-	-	-	-	-
18-Dec-26	1,155.0	-	-	-	-	-
19-Mar-27	1,158.0	-	-	-	-	-
18-Jun-27	1,134.0	-	-	-	-	-
17-Sep-27	1,137.0	-	-	-	-	-
17-Dec-27	1,120.0	-	-	-	-	-
16-Jun-28	1,101.0	-	-	-	-	-
15-Dec-28	1,087.0	-	-	-	-	-
15-Jun-29	1,070.0	-	-	-	-	-
21-Dec-29	1,059.0	-	-	-	-	-

	Previous Close	1,671.00		17/06/25
	IBEX ENERGIA Close	1,680.20		17/06/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,680.5	-	-	-	-	-
18-Jul-25	1,636.0	-	-	-	-	-
15-Aug-25	1,637.0	-	-	-	-	-
19-Sep-25	1,640.0	-	-	-	-	-
19-Dec-25	1,643.0	-	-	-	-	-
20-Mar-26	1,621.0	-	-	-	-	-
19-Jun-26	1,624.0	-	-	-	-	-
18-Sep-26	1,581.0	-	-	-	-	-
18-Dec-26	1,584.0	-	-	-	-	-
19-Mar-27	1,564.0	-	-	-	-	-
18-Jun-27	1,567.0	-	-	-	-	-
17-Sep-27	1,527.0	-	-	-	-	-
17-Dec-27	1,530.0	-	-	-	-	-
16-Jun-28	1,516.0	-	-	-	-	-
15-Dec-28	1,480.0	-	-	-	-	-
15-Jun-29	1,469.0	-	-	-	-	-
21-Dec-29	1,436.0	-	-	-	-	-

	Previous Close	255.60		17/06/25
	IBEX - 35 Impacto DIV Close	274.30		17/06/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	275.0	-	-	-	-	-
18-Jul-25	386.0	-	-	-	-	-
15-Aug-25	388.0	-	-	-	-	-
19-Dec-25	541.0	-	-	-	-	5,725
18-Dec-26	543.0	-	-	-	-	600
17-Dec-27	543.0	-	-	-	-	75
15-Dec-28	522.0	-	-	-	-	150
21-Dec-29	520.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	147.90		17/06/25
	ACCIONA Close	146.50		17/06/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	146.52	-	-	-	-	9
18-Jul-25	141.49	-	-	-	-	-
15-Aug-25	141.71	-	-	-	-	-
19-Sep-25	141.97	141.65	142.86	141.55	101	552
19-Dec-25	142.62	-	-	-	-	-
20-Mar-26	143.23	-	-	-	-	-
19-Jun-26	143.79	-	-	-	-	-
18-Sep-26	139.28	-	-	-	-	-
18-Dec-26	139.87	-	-	-	-	-
19-Mar-27	140.49	-	-	-	-	-
18-Jun-27	141.14	-	-	-	-	-
17-Sep-27	136.60	-	-	-	-	-
17-Dec-27	137.28	-	-	-	-	-
16-Jun-28	138.69	-	-	-	-	-
15-Dec-28	134.88	-	-	-	-	-
15-Jun-29	136.45	-	-	-	-	-
21-Dec-29	132.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	146.52	-	-	-	-	-
18-Jul-25	141.49	-	-	-	-	-
15-Aug-25	141.71	-	-	-	-	-
19-Sep-25	141.97	-	-	-	-	-
19-Dec-25	142.62	-	-	-	-	-
20-Mar-26	143.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	146.50	-	-	-	-	-

	Previous Close	19.63		17/06/25
	ACCIONA ENERGIA Close	18.88		17/06/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.88	-	-	-	-	-
18-Jul-25	18.91	-	-	-	-	-
15-Aug-25	18.94	-	-	-	-	-
19-Sep-25	18.98	-	-	-	-	-
19-Dec-25	19.06	-	-	-	-	-
20-Mar-26	19.14	-	-	-	-	-
19-Jun-26	18.72	-	-	-	-	-
18-Sep-26	18.80	-	-	-	-	-
18-Dec-26	18.88	-	-	-	-	-
19-Mar-27	18.96	-	-	-	-	-
18-Jun-27	18.55	-	-	-	-	-
17-Sep-27	18.64	-	-	-	-	-
17-Dec-27	18.73	-	-	-	-	-
16-Jun-28	18.42	-	-	-	-	-
15-Dec-28	18.62	-	-	-	-	-
15-Jun-29	18.34	-	-	-	-	-
21-Dec-29	18.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.88	-	-	-	-	-
18-Jul-25	18.91	-	-	-	-	-
15-Aug-25	18.94	-	-	-	-	-
19-Sep-25	18.98	-	-	-	-	-
19-Dec-25	19.06	-	-	-	-	-
20-Mar-26	19.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.88	-	-	-	-	-

	Previous Close	10.67		17/06/25
	ACERINOX Close	10.66		17/06/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.66	-	-	-	-	21
18-Jul-25	10.37	-	-	-	-	-
15-Aug-25	10.38	-	-	-	-	-
19-Sep-25	10.40	-	-	-	-	-
19-Dec-25	10.45	-	-	-	-	-
20-Mar-26	10.16	-	-	-	-	-
19-Jun-26	10.20	-	-	-	-	-
18-Sep-26	9.92	-	-	-	-	-
18-Dec-26	9.96	-	-	-	-	-
19-Mar-27	9.66	-	-	-	-	-
18-Jun-27	9.71	-	-	-	-	-
17-Sep-27	9.41	-	-	-	-	-
17-Dec-27	9.46	-	-	-	-	-
16-Jun-28	9.20	-	-	-	-	-
15-Dec-28	8.95	-	-	-	-	-
15-Jun-29	8.70	-	-	-	-	-
21-Dec-29	8.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.66	-	-	-	-	-
18-Jul-25	10.37	-	-	-	-	-
15-Aug-25	10.38	-	-	-	-	-
19-Sep-25	10.40	-	-	-	-	-
19-Dec-25	10.45	-	-	-	-	-
20-Mar-26	10.16	-	-	-	-	-

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

	Previous Close	56.55		17/06/25
	ACS Close	55.95		17/06/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	55.96	55.97	55.97	55.97	1	150
18-Jul-25	54.37	-	-	-	-	-
15-Aug-25	54.45	-	-	-	-	-
19-Sep-25	54.55	-	-	-	-	21
19-Dec-25	54.80	-	-	-	-	-
20-Mar-26	54.56	-	-	-	-	-
19-Jun-26	54.78	-	-	-	-	-
18-Sep-26	53.30	-	-	-	-	-
18-Dec-26	53.53	-	-	-	-	-
19-Mar-27	53.29	-	-	-	-	-
18-Jun-27	53.54	-	-	-	-	-
17-Sep-27	52.07	-	-	-	-	-
17-Dec-27	52.33	-	-	-	-	-
16-Jun-28	52.40	-	-	-	-	-
15-Dec-28	51.43	-	-	-	-	-
15-Jun-29	51.55	-	-	-	-	-
21-Dec-29	50.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	55.96	-	-	-	-	-
18-Jul-25	54.37	-	-	-	-	-
15-Aug-25	54.45	-	-	-	-	-
19-Sep-25	54.55	-	-	-	-	-
19-Dec-25	54.80	-	-	-	-	-
20-Mar-26	54.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.95	-	-	-	-	-

	Previous Close	233.20		17/06/25
	AENA Close	231.20		17/06/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	231.24	-	-	-	-	412
18-Jul-25	231.59	-	-	-	-	-
15-Aug-25	231.94	-	-	-	-	-
19-Sep-25	232.37	232.83	232.83	232.83	3	3
19-Dec-25	233.43	-	-	-	-	-
20-Mar-26	234.43	-	-	-	-	-
19-Jun-26	224.73	-	-	-	-	-
18-Sep-26	225.66	-	-	-	-	-
18-Dec-26	226.63	-	-	-	-	-
19-Mar-27	227.63	-	-	-	-	-
18-Jun-27	217.54	-	-	-	-	-
17-Sep-27	218.60	-	-	-	-	-
17-Dec-27	219.69	-	-	-	-	-
16-Jun-28	210.62	-	-	-	-	-
15-Dec-28	212.97	-	-	-	-	-
15-Jun-29	203.83	-	-	-	-	-
21-Dec-29	206.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	231.24	-	-	-	-	-
18-Jul-25	231.59	-	-	-	-	-
15-Aug-25	231.94	-	-	-	-	-
19-Sep-25	232.37	-	-	-	-	-
19-Dec-25	233.43	-	-	-	-	-
20-Mar-26	234.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	231.20	-	-	-	-	-

	Previous Close	10.94		17/06/25
	ALMIRALL Close	10.90		17/06/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.90	-	-	-	-	-
18-Jul-25	10.92	-	-	-	-	-
15-Aug-25	10.93	-	-	-	-	-
19-Sep-25	10.96	-	-	-	-	-
19-Dec-25	11.01	-	-	-	-	-
20-Mar-26	11.05	-	-	-	-	-
19-Jun-26	10.91	-	-	-	-	-
18-Sep-26	10.96	-	-	-	-	-
18-Dec-26	11.00	-	-	-	-	-
19-Mar-27	11.05	-	-	-	-	-
18-Jun-27	10.91	-	-	-	-	-
17-Sep-27	10.96	-	-	-	-	-
17-Dec-27	11.01	-	-	-	-	-
16-Jun-28	10.92	-	-	-	-	-
15-Dec-28	11.04	-	-	-	-	-
15-Jun-29	10.97	-	-	-	-	-
21-Dec-29	11.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.90	-	-	-	-	-
18-Jul-25	10.92	-	-	-	-	-
15-Aug-25	10.93	-	-	-	-	-
19-Sep-25	10.96	-	-	-	-	-
19-Dec-25	11.01	-	-	-	-	-
20-Mar-26	11.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.90	-	-	-	-	-

	Previous Close	72.20		17/06/25
	AMADEUS Close	70.24		17/06/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	70.25	70.36	70.36	69.66	2	10
18-Jul-25	69.47	-	-	-	-	-
15-Aug-25	69.57	-	-	-	-	-
19-Sep-25	69.70	-	-	-	-	-
19-Dec-25	70.02	-	-	-	-	-
20-Mar-26	69.78	-	-	-	-	-
19-Jun-26	70.05	-	-	-	-	-
18-Sep-26	69.38	-	-	-	-	-
18-Dec-26	69.68	-	-	-	-	-
19-Mar-27	69.39	-	-	-	-	-
18-Jun-27	69.70	-	-	-	-	-
17-Sep-27	68.94	-	-	-	-	-
17-Dec-27	69.28	-	-	-	-	-
16-Jun-28	69.33	-	-	-	-	-
15-Dec-28	68.86	-	-	-	-	-
15-Jun-29	68.93	-	-	-	-	-
21-Dec-29	68.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	70.25	-	-	-	-	-
18-Jul-25	69.47	-	-	-	-	-
15-Aug-25	69.57	-	-	-	-	-
19-Sep-25	69.70	-	-	-	-	-
19-Dec-25	70.02	-	-	-	-	-
20-Mar-26	69.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.24	-	-	-	-	-

	Previous Close	26.81		17/06/25
	ARCELORMITTAL Close	26.58		17/06/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.58	-	-	-	-	45
18-Jul-25	26.62	-	-	-	-	-
15-Aug-25	26.67	-	-	-	-	-
19-Sep-25	26.71	-	-	-	-	81
19-Dec-25	26.61	-	-	-	-	-
20-Mar-26	26.72	-	-	-	-	-
19-Jun-26	26.62	-	-	-	-	-
18-Sep-26	26.73	-	-	-	-	-
18-Dec-26	26.64	-	-	-	-	-
19-Mar-27	26.76	-	-	-	-	-
18-Jun-27	26.67	-	-	-	-	-
17-Sep-27	26.80	-	-	-	-	-
17-Dec-27	26.72	-	-	-	-	-
16-Jun-28	26.78	-	-	-	-	-
15-Dec-28	26.86	-	-	-	-	-
15-Jun-29	26.96	-	-	-	-	-
21-Dec-29	27.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.58	-	-	-	-	-
18-Jul-25	26.62	-	-	-	-	-
15-Aug-25	26.67	-	-	-	-	-
19-Sep-25	26.71	-	-	-	-	-
19-Dec-25	26.61	-	-	-	-	-
20-Mar-26	26.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.58	-	-	-	-	-

	Previous Close	5.35		17/06/25
	ATRESMEDIA Close	5.33		17/06/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.33	-	-	-	-	-
18-Jul-25	5.34	-	-	-	-	-
15-Aug-25	5.35	-	-	-	-	-
19-Sep-25	5.36	-	-	-	-	-
19-Dec-25	5.20	-	-	-	-	-
20-Mar-26	5.22	-	-	-	-	-
19-Jun-26	5.00	-	-	-	-	-
18-Sep-26	5.02	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-
19-Mar-27	4.89	-	-	-	-	-
18-Jun-27	4.65	-	-	-	-	-
17-Sep-27	4.67	-	-	-	-	-
17-Dec-27	4.52	-	-	-	-	-
16-Jun-28	4.29	-	-	-	-	-
15-Dec-28	4.16	-	-	-	-	-
15-Jun-29	4.21	-	-	-	-	-
21-Dec-29	3.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.33	-	-	-	-	-
18-Jul-25	5.34	-	-	-	-	-
15-Aug-25	5.35	-	-	-	-	-
19-Sep-25	5.36	-	-	-	-	-
19-Dec-25	5.20	-	-	-	-	-
20-Mar-26	5.22	-	-	-	-	-

	Previous Close	1.55		17/06/25
	AUDAX RENOV Close	1.52		17/06/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.52	-	-	-	-	-

	Previous Close	47.55		17/06/25
	AUXIL. FF.CC Close	47.20		17/06/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.20	-	-	-	-	-

	Previous Close	2.84		17/06/25
	B.SABADELL Close	2.77		17/06/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.77	-	-	-	-	151
18-Jul-25	2.77	-	-	-	-	-
15-Aug-25	2.78	-	-	-	-	-
19-Sep-25	2.72	-	-	-	-	350
19-Dec-25	2.73	-	-	-	-	-
20-Mar-26	2.67	-	-	-	-	-
19-Jun-26	2.61	-	-	-	-	-
18-Sep-26	2.55	-	-	-	-	-
18-Dec-26	2.56	-	-	-	-	-
19-Mar-27	2.50	-	-	-	-	-
18-Jun-27	2.44	-	-	-	-	-
17-Sep-27	2.38	-	-	-	-	-
17-Dec-27	2.40	-	-	-	-	-
16-Jun-28	2.28	-	-	-	-	-
15-Dec-28	2.23	-	-	-	-	-
15-Jun-29	2.12	-	-	-	-	-
21-Dec-29	2.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.77	-	-	-	-	-
18-Jul-25	2.77	-	-	-	-	-
15-Aug-25	2.78	-	-	-	-	-
19-Sep-25	2.72	-	-	-	-	-
19-Dec-25	2.73	-	-	-	-	-
20-Mar-26	2.67	-	-	-	-	-

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

	Previous Close	11.24		17/06/25
	BANKINTER Close	11.09		17/06/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.09	-	-	-	-	134
18-Jul-25	10.99	-	-	-	-	-
15-Aug-25	11.01	-	-	-	-	-
19-Sep-25	11.03	-	-	-	-	95
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.82	-	-	-	-	-
19-Jun-26	10.73	-	-	-	-	-
18-Sep-26	10.65	-	-	-	-	-
18-Dec-26	10.39	-	-	-	-	-
19-Mar-27	10.44	-	-	-	-	-
18-Jun-27	10.35	-	-	-	-	-
17-Sep-27	10.28	-	-	-	-	-
17-Dec-27	10.01	-	-	-	-	-
16-Jun-28	9.98	-	-	-	-	-
15-Dec-28	9.64	-	-	-	-	-
15-Jun-29	9.62	-	-	-	-	-
21-Dec-29	9.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.09	-	-	-	-	-
18-Jul-25	10.99	-	-	-	-	-
15-Aug-25	11.01	-	-	-	-	-
19-Sep-25	11.03	-	-	-	-	-
19-Dec-25	10.77	-	-	-	-	-
20-Mar-26	10.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.09	-	-	-	-	-

	Previous Close	13.21		17/06/25
	BBVA Close	13.05		17/06/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.05	-	-	-	-	19,498
27-Jun-25	13.06	-	-	-	-	-
04-Jul-25	13.06	-	-	-	-	-
11-Jul-25	13.07	-	-	-	-	-
18-Jul-25	13.07	-	-	-	-	-
15-Aug-25	13.09	-	-	-	-	-
19-Sep-25	13.12	-	-	-	-	201
19-Dec-25	12.88	-	-	-	-	12,500
20-Mar-26	12.93	-	-	-	-	-
19-Jun-26	12.60	-	-	-	-	-
18-Sep-26	12.65	-	-	-	-	-
18-Dec-26	12.42	-	-	-	-	-
19-Mar-27	12.47	-	-	-	-	-
18-Jun-27	12.19	-	-	-	-	-
17-Sep-27	12.25	-	-	-	-	-
17-Dec-27	12.05	-	-	-	-	-
16-Jun-28	11.81	-	-	-	-	-
15-Dec-28	11.68	-	-	-	-	-
15-Jun-29	11.44	-	-	-	-	-
21-Dec-29	11.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.05	-	-	-	-	-
18-Jul-25	13.07	-	-	-	-	-
15-Aug-25	13.09	-	-	-	-	-
19-Sep-25	13.12	-	-	-	-	-
19-Dec-25	12.88	-	-	-	-	-
20-Mar-26	12.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.05	-	-	-	-	-

	Previous Close	7.47		17/06/25
	CAIXABANK Close	7.30		17/06/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.30	-	-	-	-	340
18-Jul-25	7.31	-	-	-	-	-
15-Aug-25	7.32	-	-	-	-	-
19-Sep-25	7.34	-	-	-	-	100
19-Dec-25	7.23	-	-	-	-	-
20-Mar-26	7.26	-	-	-	-	-
19-Jun-26	7.01	-	-	-	-	-
18-Sep-26	7.04	-	-	-	-	-
18-Dec-26	6.93	-	-	-	-	-
19-Mar-27	6.96	-	-	-	-	-
18-Jun-27	6.73	-	-	-	-	-
17-Sep-27	6.77	-	-	-	-	-
17-Dec-27	6.66	-	-	-	-	-
16-Jun-28	6.54	-	-	-	-	-
15-Dec-28	6.41	-	-	-	-	-
15-Jun-29	6.30	-	-	-	-	-
21-Dec-29	6.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.30	-	-	-	-	-
18-Jul-25	7.31	-	-	-	-	-
15-Aug-25	7.32	-	-	-	-	-
19-Sep-25	7.34	-	-	-	-	-
19-Dec-25	7.23	-	-	-	-	-
20-Mar-26	7.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.30	-	-	-	-	-

	Previous Close	32.77		17/06/25
	CELLNEX Close	32.90		17/06/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	32.91	-	-	-	-	320
18-Jul-25	32.96	-	-	-	-	-
15-Aug-25	33.01	-	-	-	-	-
19-Sep-25	33.07	32.56	32.56	32.56	10	10
19-Dec-25	33.17	-	-	-	-	-
20-Mar-26	33.31	-	-	-	-	-
19-Jun-26	33.09	-	-	-	-	-
18-Sep-26	33.23	-	-	-	-	-
18-Dec-26	33.01	-	-	-	-	-
19-Mar-27	33.15	-	-	-	-	-
18-Jun-27	32.93	-	-	-	-	-
17-Sep-27	33.08	-	-	-	-	-
17-Dec-27	32.87	-	-	-	-	-
16-Jun-28	32.79	-	-	-	-	-
15-Dec-28	32.74	-	-	-	-	-
15-Jun-29	32.68	-	-	-	-	-
21-Dec-29	32.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	32.91	-	-	-	-	-
18-Jul-25	32.96	-	-	-	-	-
15-Aug-25	33.01	-	-	-	-	-
19-Sep-25	33.07	-	-	-	-	-
19-Dec-25	33.17	-	-	-	-	-
20-Mar-26	33.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.90	-	-	-	-	-

	Previous Close	23.95		17/06/25
	CIE AUTOMOTIVE Close	24.00		17/06/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.00	-	-	-	-	-
18-Jul-25	23.58	-	-	-	-	-
15-Aug-25	23.62	-	-	-	-	-
19-Sep-25	23.66	-	-	-	-	260
19-Dec-25	23.77	-	-	-	-	-
20-Mar-26	23.32	-	-	-	-	-
19-Jun-26	23.41	-	-	-	-	-
18-Sep-26	22.96	-	-	-	-	-
18-Dec-26	23.05	-	-	-	-	-
19-Mar-27	22.58	-	-	-	-	-
18-Jun-27	22.69	-	-	-	-	-
17-Sep-27	22.22	-	-	-	-	-
17-Dec-27	22.34	-	-	-	-	-
16-Jun-28	21.96	-	-	-	-	-
15-Dec-28	21.60	-	-	-	-	-
15-Jun-29	21.22	-	-	-	-	-
21-Dec-29	20.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.00	-	-	-	-	-
18-Jul-25	23.58	-	-	-	-	-
15-Aug-25	23.62	-	-	-	-	-
19-Sep-25	23.66	-	-	-	-	-
19-Dec-25	23.77	-	-	-	-	-
20-Mar-26	23.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.00	-	-	-	-	-

	Previous Close	6.18		17/06/25
	COLONIAL Close	5.87		17/06/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.87	-	-	-	-	-
18-Jul-25	5.88	-	-	-	-	-
15-Aug-25	5.89	-	-	-	-	-
19-Sep-25	5.90	-	-	-	-	135
19-Dec-25	5.93	-	-	-	-	-
20-Mar-26	5.95	-	-	-	-	-
19-Jun-26	5.67	-	-	-	-	-
18-Sep-26	5.69	-	-	-	-	-
18-Dec-26	5.71	-	-	-	-	-
19-Mar-27	5.74	-	-	-	-	-
18-Jun-27	5.43	-	-	-	-	-
17-Sep-27	5.45	-	-	-	-	-
17-Dec-27	5.48	-	-	-	-	-
16-Jun-28	5.54	-	-	-	-	-
15-Dec-28	5.25	-	-	-	-	-
15-Jun-29	5.32	-	-	-	-	-
21-Dec-29	5.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.87	-	-	-	-	-
18-Jul-25	5.88	-	-	-	-	-
15-Aug-25	5.89	-	-	-	-	-
19-Sep-25	5.90	-	-	-	-	-
19-Dec-25	5.93	-	-	-	-	-
20-Mar-26	5.95	-	-	-	-	-

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

	Previous Close	0.23		17/06/25
	D. FELGUERA Close	0.24		17/06/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.24	-	-	-	-	-

	Previous Close	17.56		17/06/25
	EBRO FOODS Close	17.62		17/06/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.62	-	-	-	-	-
18-Jul-25	17.42	-	-	-	-	-
15-Aug-25	17.45	-	-	-	-	-
19-Sep-25	17.48	-	-	-	-	-
19-Dec-25	17.33	-	-	-	-	-
20-Mar-26	17.40	-	-	-	-	-
19-Jun-26	17.23	-	-	-	-	-
18-Sep-26	17.06	-	-	-	-	-
18-Dec-26	16.89	-	-	-	-	-
19-Mar-27	16.97	-	-	-	-	-
18-Jun-27	16.79	-	-	-	-	-
17-Sep-27	16.62	-	-	-	-	-
17-Dec-27	16.46	-	-	-	-	-
16-Jun-28	16.36	-	-	-	-	-
15-Dec-28	16.02	-	-	-	-	-
15-Jun-29	15.95	-	-	-	-	-
21-Dec-29	15.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.62	-	-	-	-	-
18-Jul-25	17.42	-	-	-	-	-
15-Aug-25	17.45	-	-	-	-	-
19-Sep-25	17.48	-	-	-	-	-
19-Dec-25	17.33	-	-	-	-	-
20-Mar-26	17.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.62	-	-	-	-	-

	Previous Close	14.20		17/06/25
	ENAGAS Close	14.27		17/06/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14.27	-	-	-	-	20
18-Jul-25	13.69	-	-	-	-	-
15-Aug-25	13.71	-	-	-	-	-
19-Sep-25	13.73	-	-	-	-	4
19-Dec-25	13.40	-	-	-	-	-
20-Mar-26	13.45	-	-	-	-	-
19-Jun-26	13.51	-	-	-	-	-
18-Sep-26	12.96	-	-	-	-	-
18-Dec-26	12.62	-	-	-	-	-
19-Mar-27	12.67	-	-	-	-	-
18-Jun-27	12.73	-	-	-	-	-
17-Sep-27	12.19	-	-	-	-	-
17-Dec-27	11.83	-	-	-	-	-
16-Jun-28	11.95	-	-	-	-	-
15-Dec-28	10.79	-	-	-	-	-
15-Jun-29	10.92	-	-	-	-	-
21-Dec-29	10.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14.27	-	-	-	-	-
18-Jul-25	13.69	-	-	-	-	-
15-Aug-25	13.71	-	-	-	-	-
19-Sep-25	13.73	-	-	-	-	-
19-Dec-25	13.40	-	-	-	-	-
20-Mar-26	13.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.27	-	-	-	-	-

	Previous Close	2.89		17/06/25
	ENCE Close	2.88		17/06/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.88	-	-	-	-	-
18-Jul-25	2.89	-	-	-	-	-
15-Aug-25	2.84	-	-	-	-	-
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
19-Jun-26	2.83	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.74	-	-	-	-	-
19-Mar-27	2.75	-	-	-	-	-
18-Jun-27	2.77	-	-	-	-	-
17-Sep-27	2.69	-	-	-	-	-
17-Dec-27	2.62	-	-	-	-	-
16-Jun-28	2.64	-	-	-	-	-
15-Dec-28	2.49	-	-	-	-	-
15-Jun-29	2.52	-	-	-	-	-
21-Dec-29	2.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.88	-	-	-	-	-
18-Jul-25	2.89	-	-	-	-	-
15-Aug-25	2.84	-	-	-	-	-
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.81	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-

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

	Previous Close	26.84		17/06/25
	ENDESA Close	26.75		17/06/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.75	-	-	-	-	98
18-Jul-25	25.98	-	-	-	-	-
15-Aug-25	26.02	-	-	-	-	-
19-Sep-25	26.06	-	-	-	-	211
19-Dec-25	26.18	-	-	-	-	5,000
20-Mar-26	25.77	-	-	-	-	-
19-Jun-26	25.87	-	-	-	-	-
18-Sep-26	25.15	-	-	-	-	-
18-Dec-26	25.26	-	-	-	-	-
19-Mar-27	24.83	-	-	-	-	-
18-Jun-27	24.94	-	-	-	-	-
17-Sep-27	24.20	-	-	-	-	-
17-Dec-27	24.32	-	-	-	-	-
16-Jun-28	24.00	-	-	-	-	-
15-Dec-28	23.38	-	-	-	-	-
15-Jun-29	23.07	-	-	-	-	-
21-Dec-29	22.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.75	-	-	-	-	-
18-Jul-25	25.98	-	-	-	-	-
15-Aug-25	26.02	-	-	-	-	-
19-Sep-25	26.06	-	-	-	-	-
19-Dec-25	26.18	-	-	-	-	-
20-Mar-26	25.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.75	-	-	-	-	-

	Previous Close	4.47		17/06/25
	FAES Close	4.51		17/06/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.51	-	-	-	-	-

	Previous Close	12.24		17/06/25
	FCC Close	12.26		17/06/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.76	-	-	-	-	-
18-Jul-25	11.78	-	-	-	-	-
15-Aug-25	11.80	-	-	-	-	-
19-Sep-25	11.82	-	-	-	-	-
19-Dec-25	11.87	-	-	-	-	-
20-Mar-26	11.92	-	-	-	-	-
19-Jun-26	11.97	-	-	-	-	-
18-Sep-26	11.33	-	-	-	-	-
18-Dec-26	11.38	-	-	-	-	-
19-Mar-27	11.43	-	-	-	-	-
18-Jun-27	11.48	-	-	-	-	-
17-Sep-27	10.82	-	-	-	-	-
17-Dec-27	10.88	-	-	-	-	-
16-Jun-28	10.99	-	-	-	-	-
15-Dec-28	10.38	-	-	-	-	-
15-Jun-29	10.50	-	-	-	-	-
21-Dec-29	9.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.76	-	-	-	-	-
18-Jul-25	11.78	-	-	-	-	-
15-Aug-25	11.80	-	-	-	-	-
19-Sep-25	11.82	-	-	-	-	-
19-Dec-25	11.87	-	-	-	-	-
20-Mar-26	11.92	-	-	-	-	-

	Previous Close	15.56		17/06/25
	FCC INM Close	15.58		17/06/25

FUTURES FCC INM

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

	Previous Close	44.66		17/06/25
	FERROVIAL Close	44.26		17/06/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	44.27	-	-	-	-	90
18-Jul-25	44.33	-	-	-	-	-
15-Aug-25	44.40	-	-	-	-	-
19-Sep-25	44.48	-	-	-	-	10
19-Dec-25	44.29	-	-	-	-	-
20-Mar-26	44.48	-	-	-	-	-
19-Jun-26	44.40	-	-	-	-	-
18-Sep-26	44.58	-	-	-	-	-
18-Dec-26	44.37	-	-	-	-	-
19-Mar-27	44.57	-	-	-	-	-
18-Jun-27	44.51	-	-	-	-	-
17-Sep-27	44.73	-	-	-	-	-
17-Dec-27	44.54	-	-	-	-	-
16-Jun-28	44.99	-	-	-	-	-
15-Dec-28	44.81	-	-	-	-	-
15-Jun-29	45.33	-	-	-	-	-
21-Dec-29	45.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	44.27	-	-	-	-	-
18-Jul-25	44.33	-	-	-	-	-
15-Aug-25	44.40	-	-	-	-	-
19-Sep-25	44.48	-	-	-	-	-
19-Dec-25	44.29	-	-	-	-	-
20-Mar-26	44.48	-	-	-	-	-
31-Dec-99	44.26	-	-	-	-	-

	Previous Close	21.72		17/06/25
	FLUIDRA Close	21.54		17/06/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.54	-	-	-	-	-
18-Jul-25	21.28	-	-	-	-	-
15-Aug-25	21.31	-	-	-	-	-
19-Sep-25	21.35	-	-	-	-	-
19-Dec-25	21.14	-	-	-	-	-
20-Mar-26	21.24	-	-	-	-	-
19-Jun-26	21.32	-	-	-	-	-
18-Sep-26	21.08	-	-	-	-	-
18-Dec-26	20.84	-	-	-	-	-
19-Mar-27	20.93	-	-	-	-	-
18-Jun-27	21.03	-	-	-	-	-
17-Sep-27	20.76	-	-	-	-	-
17-Dec-27	20.51	-	-	-	-	-
16-Jun-28	20.72	-	-	-	-	-
15-Dec-28	20.18	-	-	-	-	-
15-Jun-29	20.42	-	-	-	-	-
21-Dec-29	19.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.54	-	-	-	-	-
18-Jul-25	21.28	-	-	-	-	-
15-Aug-25	21.31	-	-	-	-	-
19-Sep-25	21.35	-	-	-	-	-
19-Dec-25	21.14	-	-	-	-	-
20-Mar-26	21.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.54	-	-	-	-	-

	Previous Close	49.05		17/06/25
	G.CATALANA O Close	49.10		17/06/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.10	-	-	-	-	-

	Previous Close	3.08		17/06/25
	GESTAMP Close	3.05		17/06/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.05	-	-	-	-	-

	Previous Close	66.80		17/06/25
	GRENERGY Close	66.90		17/06/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.90	-	-	-	-	-

	Previous Close	10.63		17/06/25
	GRIFOLS Close	10.51		17/06/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.51	-	-	-	-	81
18-Jul-25	10.52	-	-	-	-	-
15-Aug-25	10.54	-	-	-	-	-
19-Sep-25	10.56	-	-	-	-	33
19-Dec-25	10.61	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	-
18-Sep-26	10.74	-	-	-	-	-
18-Dec-26	10.68	-	-	-	-	-
19-Mar-27	10.73	-	-	-	-	-
18-Jun-27	10.68	-	-	-	-	-
17-Sep-27	10.73	-	-	-	-	-
17-Dec-27	10.79	-	-	-	-	-
16-Jun-28	10.69	-	-	-	-	-
15-Dec-28	10.81	-	-	-	-	-
15-Jun-29	10.73	-	-	-	-	-
21-Dec-29	10.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.51	-	-	-	-	-
18-Jul-25	10.52	-	-	-	-	-
15-Aug-25	10.54	-	-	-	-	-
19-Sep-25	10.56	-	-	-	-	-
19-Dec-25	10.61	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.51	-	-	-	-	-

	Previous Close	7.83		17/06/25
	GRIFOLS B Close	7.81		17/06/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.81	-	-	-	-	-

	Previous Close	3.84		17/06/25
	IAG Close	3.67		17/06/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.67	-	-	-	-	145
18-Jul-25	3.62	-	-	-	-	-
15-Aug-25	3.62	-	-	-	-	-
19-Sep-25	3.60	-	-	-	-	58
19-Dec-25	3.61	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
19-Jun-26	3.64	-	-	-	-	-
18-Sep-26	3.55	-	-	-	-	-
18-Dec-26	3.56	-	-	-	-	-
19-Mar-27	3.58	-	-	-	-	-
18-Jun-27	3.60	-	-	-	-	-
17-Sep-27	3.49	-	-	-	-	-
17-Dec-27	3.50	-	-	-	-	-
16-Jun-28	3.54	-	-	-	-	-
15-Dec-28	3.44	-	-	-	-	-
15-Jun-29	3.48	-	-	-	-	-
21-Dec-29	3.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.67	-	-	-	-	-
18-Jul-25	3.62	-	-	-	-	-
15-Aug-25	3.62	-	-	-	-	-
19-Sep-25	3.60	-	-	-	-	-
19-Dec-25	3.61	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.67	-	-	-	-	-

	Previous Close	16.23		17/06/25
	IBERDROLA Close	16.25		17/06/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.25	16.29	16.29	16.29	20	1,484
27-Jun-25	16.25	-	-	-	-	-
04-Jul-25	15.86	-	-	-	-	-
11-Jul-25	15.86	-	-	-	-	-
18-Jul-25	15.87	-	-	-	-	-
15-Aug-25	15.89	-	-	-	-	-
19-Sep-25	15.92	-	-	-	-	3,009
19-Dec-25	15.99	-	-	-	-	-
20-Mar-26	15.83	-	-	-	-	-
19-Jun-26	15.90	-	-	-	-	-
18-Sep-26	15.54	-	-	-	-	-
18-Dec-26	15.60	-	-	-	-	-
19-Mar-27	15.45	-	-	-	-	-
18-Jun-27	15.52	-	-	-	-	-
17-Sep-27	15.18	-	-	-	-	-
17-Dec-27	15.26	-	-	-	-	-
16-Jun-28	15.21	-	-	-	-	-
15-Dec-28	14.99	-	-	-	-	-
15-Jun-29	14.96	-	-	-	-	-
21-Dec-29	14.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.25	-	-	-	-	-
18-Jul-25	15.87	-	-	-	-	-
15-Aug-25	15.89	-	-	-	-	-
19-Sep-25	15.92	-	-	-	-	-
19-Dec-25	15.99	-	-	-	-	-
20-Mar-26	15.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.25	-	-	-	-	-

	Previous Close	45.76		17/06/25
	INDITEX Close	44.91		17/06/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	44.92	-	-	-	-	2,616
27-Jun-25	44.93	-	-	-	-	-
04-Jul-25	44.95	-	-	-	-	-
11-Jul-25	44.97	-	-	-	-	-
18-Jul-25	44.99	-	-	-	-	-
15-Aug-25	45.05	-	-	-	-	-
19-Sep-25	45.14	-	-	-	-	-
19-Dec-25	45.05	-	-	-	-	-
20-Mar-26	45.25	-	-	-	-	-
19-Jun-26	44.63	-	-	-	-	-
18-Sep-26	44.82	-	-	-	-	-
18-Dec-26	44.73	-	-	-	-	-
19-Mar-27	44.92	-	-	-	-	-
18-Jun-27	44.34	-	-	-	-	-
17-Sep-27	44.55	-	-	-	-	-
17-Dec-27	44.49	-	-	-	-	-
16-Jun-28	44.20	-	-	-	-	-
15-Dec-28	44.42	-	-	-	-	-
15-Jun-29	44.20	-	-	-	-	-
21-Dec-29	44.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	44.92	-	-	-	-	-
18-Jul-25	44.99	-	-	-	-	-
15-Aug-25	45.05	-	-	-	-	-
19-Sep-25	45.14	-	-	-	-	-
19-Dec-25	45.05	-	-	-	-	-
20-Mar-26	45.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	44.91	-	-	-	-	-

	Previous Close	35.88		17/06/25
	INDRA Close	35.74		17/06/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	35.75	-	-	-	-	883
18-Jul-25	35.55	-	-	-	-	-
15-Aug-25	35.60	-	-	-	-	-
19-Sep-25	35.67	35.68	35.68	35.61	25	31
19-Dec-25	35.83	-	-	-	-	-
20-Mar-26	35.99	-	-	-	-	-
19-Jun-26	36.13	-	-	-	-	-
18-Sep-26	36.03	-	-	-	-	-
18-Dec-26	36.18	-	-	-	-	-
19-Mar-27	36.34	-	-	-	-	-
18-Jun-27	36.51	-	-	-	-	-
17-Sep-27	36.32	-	-	-	-	-
17-Dec-27	36.50	-	-	-	-	-
16-Jun-28	36.88	-	-	-	-	-
15-Dec-28	36.90	-	-	-	-	-
15-Jun-29	37.33	-	-	-	-	-
21-Dec-29	37.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	35.75	-	-	-	-	-
18-Jul-25	35.55	-	-	-	-	-
15-Aug-25	35.60	-	-	-	-	-
19-Sep-25	35.67	-	-	-	-	-
19-Dec-25	35.83	-	-	-	-	-
20-Mar-26	35.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.74	-	-	-	-	-

	Previous Close	56.15		17/06/25
	LABORAT. ROVI Close	55.50		17/06/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	55.51	-	-	-	-	-
18-Jul-25	54.66	-	-	-	-	-
15-Aug-25	54.74	-	-	-	-	-
19-Sep-25	54.84	-	-	-	-	-
19-Dec-25	55.09	-	-	-	-	-
20-Mar-26	55.33	-	-	-	-	-
19-Jun-26	55.55	-	-	-	-	-
18-Sep-26	54.58	-	-	-	-	-
18-Dec-26	54.81	-	-	-	-	-
19-Mar-27	55.05	-	-	-	-	-
18-Jun-27	55.30	-	-	-	-	-
17-Sep-27	54.07	-	-	-	-	-
17-Dec-27	54.33	-	-	-	-	-
16-Jun-28	54.89	-	-	-	-	-
15-Dec-28	53.88	-	-	-	-	-
15-Jun-29	54.50	-	-	-	-	-
21-Dec-29	53.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	55.51	-	-	-	-	-
18-Jul-25	54.66	-	-	-	-	-
15-Aug-25	54.74	-	-	-	-	-
19-Sep-25	54.84	-	-	-	-	-
19-Dec-25	55.09	-	-	-	-	-
20-Mar-26	55.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.50	-	-	-	-	-

	Previous Close	1.37		17/06/25
	LINEA DIRECTA Close	1.37		17/06/25

FUTURES LINEA DIRECTA

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

	Previous Close	28.00		17/06/25
	LOGISTA Close	27.90		17/06/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.90	-	-	-	-	-

	Previous Close	3.31		17/06/25
	MAPFRE Close	3.28		17/06/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.28	-	-	-	-	10
18-Jul-25	3.29	-	-	-	-	-
15-Aug-25	3.29	-	-	-	-	-
19-Sep-25	3.30	-	-	-	-	-
19-Dec-25	3.24	-	-	-	-	-
20-Mar-26	3.26	-	-	-	-	-
19-Jun-26	3.17	-	-	-	-	-
18-Sep-26	3.18	-	-	-	-	-
18-Dec-26	3.12	-	-	-	-	-
19-Mar-27	3.14	-	-	-	-	-
18-Jun-27	3.03	-	-	-	-	-
17-Sep-27	3.04	-	-	-	-	-
17-Dec-27	2.98	-	-	-	-	-
16-Jun-28	2.91	-	-	-	-	-
15-Dec-28	2.87	-	-	-	-	-
15-Jun-29	2.79	-	-	-	-	-
21-Dec-29	2.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.28	-	-	-	-	-
18-Jul-25	3.29	-	-	-	-	-
15-Aug-25	3.29	-	-	-	-	-
19-Sep-25	3.30	-	-	-	-	-
19-Dec-25	3.24	-	-	-	-	-
20-Mar-26	3.26	-	-	-	-	-

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

	Previous Close	6.90		17/06/25
	MELIA HOTELS Close	6.79		17/06/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.79	-	-	-	-	-
18-Jul-25	6.65	-	-	-	-	-
15-Aug-25	6.66	-	-	-	-	-
19-Sep-25	6.68	-	-	-	-	-
19-Dec-25	6.71	-	-	-	-	-
20-Mar-26	6.74	-	-	-	-	-
19-Jun-26	6.76	-	-	-	-	-
18-Sep-26	6.61	-	-	-	-	-
18-Dec-26	6.64	-	-	-	-	-
19-Mar-27	6.67	-	-	-	-	-
18-Jun-27	6.70	-	-	-	-	-
17-Sep-27	6.54	-	-	-	-	-
17-Dec-27	6.57	-	-	-	-	-
16-Jun-28	6.64	-	-	-	-	-
15-Dec-28	6.51	-	-	-	-	-
15-Jun-29	6.59	-	-	-	-	-
21-Dec-29	6.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.79	-	-	-	-	-
18-Jul-25	6.65	-	-	-	-	-
15-Aug-25	6.66	-	-	-	-	-
19-Sep-25	6.68	-	-	-	-	-
19-Dec-25	6.71	-	-	-	-	-
20-Mar-26	6.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.79	-	-	-	-	-

	Previous Close	10.78		17/06/25
	MERLIN Close	10.82		17/06/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.82	-	-	-	-	-
18-Jul-25	10.84	-	-	-	-	-
15-Aug-25	10.85	-	-	-	-	-
19-Sep-25	10.87	-	-	-	-	-
19-Dec-25	10.74	-	-	-	-	-
20-Mar-26	10.79	-	-	-	-	-
19-Jun-26	10.54	-	-	-	-	-
18-Sep-26	10.59	-	-	-	-	-
18-Dec-26	10.37	-	-	-	-	-
19-Mar-27	10.42	-	-	-	-	-
18-Jun-27	10.16	-	-	-	-	-
17-Sep-27	10.21	-	-	-	-	-
17-Dec-27	10.00	-	-	-	-	-
16-Jun-28	9.79	-	-	-	-	-
15-Dec-28	9.64	-	-	-	-	-
15-Jun-29	9.44	-	-	-	-	-
21-Dec-29	9.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.82	-	-	-	-	-
18-Jul-25	10.84	-	-	-	-	-
15-Aug-25	10.85	-	-	-	-	-
19-Sep-25	10.87	-	-	-	-	-
19-Dec-25	10.74	-	-	-	-	-
20-Mar-26	10.79	-	-	-	-	-

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

	Previous Close	26.60		17/06/25
	NATURGY Close	26.58		17/06/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.58	-	-	-	-	82
18-Jul-25	26.62	-	-	-	-	-
15-Aug-25	26.16	-	-	-	-	-
19-Sep-25	26.21	-	-	-	-	55
19-Dec-25	25.83	-	-	-	-	-
20-Mar-26	25.94	-	-	-	-	-
19-Jun-26	25.37	-	-	-	-	-
18-Sep-26	25.00	-	-	-	-	-
18-Dec-26	24.63	-	-	-	-	-
19-Mar-27	24.74	-	-	-	-	-
18-Jun-27	24.12	-	-	-	-	-
17-Sep-27	23.78	-	-	-	-	-
17-Dec-27	23.45	-	-	-	-	-
16-Jun-28	23.07	-	-	-	-	-
15-Dec-28	22.30	-	-	-	-	-
15-Jun-29	22.09	-	-	-	-	-
21-Dec-29	21.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.58	-	-	-	-	-
18-Jul-25	26.62	-	-	-	-	-
15-Aug-25	26.16	-	-	-	-	-
19-Sep-25	26.21	-	-	-	-	-
19-Dec-25	25.83	-	-	-	-	-
20-Mar-26	25.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.58	-	-	-	-	-

	Previous Close	0.30		17/06/25
	OBRASCON HUARTE Close	0.30		17/06/25

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	81.55		17/06/25
	PHARMA MAR Close	81.00		17/06/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	81.01	-	-	-	-	-
18-Jul-25	80.34	-	-	-	-	-
15-Aug-25	80.46	-	-	-	-	-
19-Sep-25	80.61	-	-	-	-	-
19-Dec-25	80.97	-	-	-	-	-
20-Mar-26	81.32	-	-	-	-	-
19-Jun-26	81.64	-	-	-	-	-
18-Sep-26	81.18	-	-	-	-	-
18-Dec-26	81.53	-	-	-	-	-
19-Mar-27	81.89	-	-	-	-	-
18-Jun-27	82.26	-	-	-	-	-
17-Sep-27	81.86	-	-	-	-	-
17-Dec-27	82.26	-	-	-	-	-
16-Jun-28	83.10	-	-	-	-	-
15-Dec-28	83.20	-	-	-	-	-
15-Jun-29	84.15	-	-	-	-	-
21-Dec-29	84.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	81.01	-	-	-	-	-
18-Jul-25	80.34	-	-	-	-	-
15-Aug-25	80.46	-	-	-	-	-
19-Sep-25	80.61	-	-	-	-	-
19-Dec-25	80.97	-	-	-	-	-
20-Mar-26	81.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	81.00	-	-	-	-	-

	Previous Close	2.77		17/06/25
	PROSEGUR Close	2.82		17/06/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.82	-	-	-	-	-

	Previous Close	16.75		17/06/25
	PUIG Close	16.83		17/06/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.83	-	-	-	-	31
18-Jul-25	16.86	-	-	-	-	-
15-Aug-25	16.88	-	-	-	-	-
19-Sep-25	16.92	-	-	-	-	-
19-Dec-25	16.99	-	-	-	-	-
20-Mar-26	17.07	-	-	-	-	-
19-Jun-26	16.73	-	-	-	-	-
18-Sep-26	16.80	-	-	-	-	-
18-Dec-26	16.87	-	-	-	-	-
19-Mar-27	16.95	-	-	-	-	-
18-Jun-27	16.59	-	-	-	-	-
17-Sep-27	16.67	-	-	-	-	-
17-Dec-27	16.75	-	-	-	-	-
16-Jun-28	16.44	-	-	-	-	-
15-Dec-28	16.62	-	-	-	-	-
15-Jun-29	16.27	-	-	-	-	-
21-Dec-29	16.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.83	-	-	-	-	-
18-Jul-25	16.86	-	-	-	-	-
15-Aug-25	16.88	-	-	-	-	-
19-Sep-25	16.92	-	-	-	-	-
19-Dec-25	16.99	-	-	-	-	-
20-Mar-26	17.07	-	-	-	-	-

	Previous Close	17.71		17/06/25
	REDEIA Close	18.10		17/06/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.10	-	-	-	-	31
18-Jul-25	17.53	-	-	-	-	-
15-Aug-25	17.56	-	-	-	-	-
19-Sep-25	17.59	-	-	-	-	25
19-Dec-25	17.67	-	-	-	-	-
20-Mar-26	17.52	-	-	-	-	-
19-Jun-26	17.59	-	-	-	-	-
18-Sep-26	17.08	-	-	-	-	-
18-Dec-26	17.16	-	-	-	-	-
19-Mar-27	17.01	-	-	-	-	-
18-Jun-27	17.09	-	-	-	-	-
17-Sep-27	16.59	-	-	-	-	-
17-Dec-27	16.67	-	-	-	-	-
16-Jun-28	16.62	-	-	-	-	-
15-Dec-28	16.22	-	-	-	-	-
15-Jun-29	16.19	-	-	-	-	-
21-Dec-29	15.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.10	-	-	-	-	-
18-Jul-25	17.53	-	-	-	-	-
15-Aug-25	17.56	-	-	-	-	-
19-Sep-25	17.59	-	-	-	-	-
19-Dec-25	17.67	-	-	-	-	-
20-Mar-26	17.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.10	-	-	-	-	-

	Previous Close	12.39		17/06/25
	REPSOL Close	12.61		17/06/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.61	12.64	12.64	12.64	1	1,081
27-Jun-25	12.61	-	-	-	-	-
04-Jul-25	12.12	-	-	-	-	-
11-Jul-25	12.12	-	-	-	-	-
18-Jul-25	12.13	-	-	-	-	10,000
15-Aug-25	12.14	-	-	-	-	-
19-Sep-25	12.17	12.14	12.15	12.02	232	3,570
19-Dec-25	12.22	-	-	-	-	10,000
20-Mar-26	11.77	-	-	-	-	-
19-Jun-26	11.82	-	-	-	-	-
18-Sep-26	11.38	-	-	-	-	-
18-Dec-26	11.43	-	-	-	-	-
19-Mar-27	11.04	-	-	-	-	-
18-Jun-27	11.09	-	-	-	-	-
17-Sep-27	10.70	-	-	-	-	-
17-Dec-27	10.75	-	-	-	-	-
16-Jun-28	10.45	-	-	-	-	-
15-Dec-28	10.12	-	-	-	-	-
15-Jun-29	9.84	-	-	-	-	-
21-Dec-29	9.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.61	-	-	-	-	-
18-Jul-25	12.13	-	-	-	-	-
15-Aug-25	12.14	-	-	-	-	-
19-Sep-25	12.17	-	-	-	-	-
19-Dec-25	12.22	-	-	-	-	-
20-Mar-26	11.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.61	-	-	-	-	-

	Previous Close	3.57		17/06/25
	SACYR Close	3.55		17/06/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.55	-	-	-	-	-
18-Jul-25	3.51	-	-	-	-	-
15-Aug-25	3.51	-	-	-	-	-
19-Sep-25	3.52	-	-	-	-	-
19-Dec-25	3.53	-	-	-	-	-
20-Mar-26	3.48	-	-	-	-	-
19-Jun-26	3.50	-	-	-	-	-
18-Sep-26	3.43	-	-	-	-	-
18-Dec-26	3.44	-	-	-	-	-
19-Mar-27	3.39	-	-	-	-	-
18-Jun-27	3.41	-	-	-	-	-
17-Sep-27	3.34	-	-	-	-	-
17-Dec-27	3.35	-	-	-	-	-
16-Jun-28	3.32	-	-	-	-	-
15-Dec-28	3.27	-	-	-	-	-
15-Jun-29	3.24	-	-	-	-	-
21-Dec-29	3.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.55	-	-	-	-	-
18-Jul-25	3.51	-	-	-	-	-
15-Aug-25	3.51	-	-	-	-	-
19-Sep-25	3.52	-	-	-	-	-
19-Dec-25	3.53	-	-	-	-	-
20-Mar-26	3.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.55	-	-	-	-	-

	Previous Close	7.13		17/06/25
	SANTANDER Close	6.94		17/06/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.94	6.97	6.97	6.97	271	92,303
27-Jun-25	6.94	-	-	-	-	-
04-Jul-25	6.94	-	-	-	-	-
11-Jul-25	6.95	-	-	-	-	-
18-Jul-25	6.95	-	-	-	-	-
15-Aug-25	6.96	-	-	-	-	-
19-Sep-25	6.97	6.95	7.05	6.95	276	114,686
19-Dec-25	6.87	-	-	-	-	-
20-Mar-26	6.90	-	-	-	-	-
19-Jun-26	6.80	-	-	-	-	-
18-Sep-26	6.83	-	-	-	-	-
18-Dec-26	6.73	-	-	-	-	-
19-Mar-27	6.76	-	-	-	-	-
18-Jun-27	6.65	-	-	-	-	-
17-Sep-27	6.68	-	-	-	-	-
17-Dec-27	6.58	-	-	-	-	-
16-Jun-28	6.51	-	-	-	-	-
15-Dec-28	6.45	-	-	-	-	-
15-Jun-29	6.41	-	-	-	-	-
21-Dec-29	6.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.94	-	-	-	-	255,000
18-Jul-25	6.95	-	-	-	-	-
15-Aug-25	6.96	-	-	-	-	-
19-Sep-25	6.97	-	-	-	-	1,142,400
19-Dec-25	6.87	-	-	-	-	-
20-Mar-26	6.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.94	-	-	-	-	-

	Previous Close	9.05		17/06/25
	SOLARIA Close	9.19		17/06/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.19	-	-	-	-	-
18-Jul-25	9.20	-	-	-	-	-
15-Aug-25	9.22	-	-	-	-	-
19-Sep-25	9.23	-	-	-	-	-
19-Dec-25	9.28	-	-	-	-	-
20-Mar-26	9.32	-	-	-	-	-
19-Jun-26	9.35	-	-	-	-	-
18-Sep-26	9.39	-	-	-	-	-
18-Dec-26	9.43	-	-	-	-	-
19-Mar-27	9.47	-	-	-	-	-
18-Jun-27	9.52	-	-	-	-	-
17-Sep-27	9.56	-	-	-	-	-
17-Dec-27	9.61	-	-	-	-	-
16-Jun-28	9.71	-	-	-	-	-
15-Dec-28	9.81	-	-	-	-	-
15-Jun-29	9.93	-	-	-	-	-
21-Dec-29	10.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.19	-	-	-	-	-
18-Jul-25	9.20	-	-	-	-	-
15-Aug-25	9.22	-	-	-	-	-
19-Sep-25	9.23	-	-	-	-	-
19-Dec-25	9.28	-	-	-	-	-
20-Mar-26	9.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.19	-	-	-	-	-

	Previous Close	19.65		17/06/25
	TECNICAS REUNIDAS Close	19.57		17/06/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.57	-	-	-	-	-
18-Jul-25	19.60	-	-	-	-	-
15-Aug-25	19.63	-	-	-	-	-
19-Sep-25	19.67	-	-	-	-	-
19-Dec-25	19.76	-	-	-	-	-
20-Mar-26	19.76	-	-	-	-	-
19-Jun-26	19.84	-	-	-	-	-
18-Sep-26	19.80	-	-	-	-	-
18-Dec-26	19.89	-	-	-	-	-
19-Mar-27	19.80	-	-	-	-	-
18-Jun-27	19.89	-	-	-	-	-
17-Sep-27	19.80	-	-	-	-	-
17-Dec-27	19.89	-	-	-	-	-
16-Jun-28	19.91	-	-	-	-	-
15-Dec-28	19.93	-	-	-	-	-
15-Jun-29	19.96	-	-	-	-	-
21-Dec-29	20.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.57	-	-	-	-	-
18-Jul-25	19.60	-	-	-	-	-
15-Aug-25	19.63	-	-	-	-	-
19-Sep-25	19.67	-	-	-	-	-
19-Dec-25	19.76	-	-	-	-	-
20-Mar-26	19.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.57	-	-	-	-	-

	Previous Close	4.73		17/06/25
	TELEFONICA Close	4.55		17/06/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	4.55	4.53	4.53	4.53	100	1,366
27-Jun-25	4.55	-	-	-	-	-
04-Jul-25	4.55	-	-	-	-	-
11-Jul-25	4.55	-	-	-	-	-
18-Jul-25	4.55	-	-	-	-	-
15-Aug-25	4.56	-	-	-	-	4
19-Sep-25	4.57	-	-	-	-	-
19-Dec-25	4.44	-	-	-	-	30,000
20-Mar-26	4.46	-	-	-	-	-
19-Jun-26	4.34	-	-	-	-	-
18-Sep-26	4.36	-	-	-	-	-
18-Dec-26	4.24	-	-	-	-	-
19-Mar-27	4.26	-	-	-	-	-
18-Jun-27	4.16	-	-	-	-	-
17-Sep-27	4.18	-	-	-	-	-
17-Dec-27	4.07	-	-	-	-	-
16-Jun-28	3.99	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
15-Jun-29	3.83	-	-	-	-	-
21-Dec-29	3.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	4.55	-	-	-	-	-
18-Jul-25	4.55	-	-	-	-	-
15-Aug-25	4.56	-	-	-	-	-
19-Sep-25	4.57	-	-	-	-	-
19-Dec-25	4.44	-	-	-	-	-
20-Mar-26	4.46	-	-	-	-	-

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

	Previous Close	1.91		17/06/25
	UNICAJA Close	1.89		17/06/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.89	-	-	-	-	-
18-Jul-25	1.89	-	-	-	-	-
15-Aug-25	1.89	-	-	-	-	-
19-Sep-25	1.89	-	-	-	-	6
19-Dec-25	1.85	-	-	-	-	-
20-Mar-26	1.85	-	-	-	-	-
19-Jun-26	1.79	-	-	-	-	-
18-Sep-26	1.80	-	-	-	-	-
18-Dec-26	1.74	-	-	-	-	-
19-Mar-27	1.75	-	-	-	-	-
18-Jun-27	1.68	-	-	-	-	-
17-Sep-27	1.69	-	-	-	-	-
17-Dec-27	1.64	-	-	-	-	-
16-Jun-28	1.58	-	-	-	-	-
15-Dec-28	1.60	-	-	-	-	-
15-Jun-29	1.48	-	-	-	-	-
21-Dec-29	1.43	-	-	-	-	-

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

	Previous Close	98.70		17/06/25
	VIDRALA Close	98.40		17/06/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	98.42	-	-	-	-	-
18-Jul-25	98.14	-	-	-	-	-
15-Aug-25	98.29	-	-	-	-	-
19-Sep-25	98.47	-	-	-	-	-
19-Dec-25	98.92	-	-	-	-	-
20-Mar-26	98.25	-	-	-	-	-
19-Jun-26	98.64	-	-	-	-	-
18-Sep-26	98.63	-	-	-	-	-
18-Dec-26	99.05	-	-	-	-	-
19-Mar-27	98.30	-	-	-	-	-
18-Jun-27	98.75	-	-	-	-	-
17-Sep-27	98.77	-	-	-	-	-
17-Dec-27	99.26	-	-	-	-	-
16-Jun-28	99.06	-	-	-	-	-
15-Dec-28	99.68	-	-	-	-	-
15-Jun-29	99.60	-	-	-	-	-
21-Dec-29	100.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	98.42	-	-	-	-	-
18-Jul-25	98.14	-	-	-	-	-
15-Aug-25	98.29	-	-	-	-	-
19-Sep-25	98.47	-	-	-	-	-
19-Dec-25	98.92	-	-	-	-	-
20-Mar-26	98.25	-	-	-	-	-

	Previous Close	60.40		17/06/25
	VISCOFAN Close	60.20		17/06/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	60.21	-	-	-	-	-
18-Jul-25	60.30	-	-	-	-	-
15-Aug-25	60.39	-	-	-	-	-
19-Sep-25	60.51	-	-	-	-	-
19-Dec-25	59.17	-	-	-	-	-
20-Mar-26	59.42	-	-	-	-	-
19-Jun-26	58.94	-	-	-	-	-
18-Sep-26	59.18	-	-	-	-	-
18-Dec-26	59.44	-	-	-	-	-
19-Mar-27	57.96	-	-	-	-	-
18-Jun-27	57.48	-	-	-	-	-
17-Sep-27	57.75	-	-	-	-	-
17-Dec-27	58.04	-	-	-	-	-
16-Jun-28	56.05	-	-	-	-	-
15-Dec-28	56.67	-	-	-	-	-
15-Jun-29	54.72	-	-	-	-	-
21-Dec-29	53.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	60.21	-	-	-	-	-
18-Jul-25	60.30	-	-	-	-	-
15-Aug-25	60.39	-	-	-	-	-
19-Sep-25	60.51	-	-	-	-	-
19-Dec-25	59.17	-	-	-	-	-
20-Mar-26	59.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.20	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		17/06/25
	BBVA DIV Close	0.410		17/06/25

FUTURES BBVA DIV

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

	Previous Close	-		17/06/25
	BBVA DIV25 Close	-		17/06/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		17/06/25
	CAIXABANK DIV Close	0.286		17/06/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		17/06/25
	CAIXABANK DIV25 Close	-		17/06/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		17/06/25
	GAS NATURAL DIV Close	0.600		17/06/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		17/06/25
	GAS NATURAL DIV25 Close	-		17/06/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		17/06/25
	IBERDROLA DIV Close	0.231		17/06/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		17/06/25
	IBERDROLA DIV25 Close	-		17/06/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		17/06/25
	INDITEX DIV Close	0.840		17/06/25

FUTURES INDITEX DIV

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

	Previous Close	-		17/06/25
	INDITEX DIV25 Close	-		17/06/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		17/06/25
	REPSOL DIV Close	0.475		17/06/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9900	-	-	-	-	100
17-Dec-27	0.8800	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		17/06/25
	REPSOL DIV25 Close	-		17/06/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9900	-	-	-	-	-
17-Dec-27	0.8800	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		17/06/25
	SANTANDER DIV Close	0.110		17/06/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1100	-	-	-	-	17,075
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		17/06/25
	SANTANDER DIV25 Close	-		17/06/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1100	-	-	-	-	4,067
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	4,204
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		17/06/25
	TELEFONICA DIV Close	0.150		17/06/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		17/06/25
	TELEFONICA DIV25 Close	-		17/06/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		17/06/25
	MINI IBEX-35 Close	-		17/06/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7,400	6,511.00	-	-	-	57.28	1.00	-	13
Jun-25 7,600	6,311.00	-	-	-	56.14	1.00	-	2
Jun-25 7,700	6,211.00	-	-	-	55.57	1.00	-	25
Jun-25 7,800	6,111.00	-	-	-	55.00	1.00	-	11
Jun-25 7,900	6,011.00	-	-	-	54.43	1.00	-	1
Jun-25 9,000	4,911.00	-	-	-	48.16	1.00	-	3
Jun-25 9,400	4,511.00	-	-	-	45.88	1.00	-	1
Jun-25 10,200	3,711.00	-	-	-	41.32	1.00	-	1
Jun-25 10,600	3,311.00	3,339.00	3,339.00	3,339.00	39.03	1.00	1	-
Jun-25 11,000	2,911.00	-	-	-	36.75	1.00	-	12
Jun-25 11,100	2,811.00	-	-	-	36.18	1.00	-	1
Jun-25 11,200	2,711.00	-	-	-	35.61	1.00	-	11
Jun-25 11,300	2,611.00	-	-	-	35.04	1.00	-	3
Jun-25 11,400	2,511.00	-	-	-	34.47	1.00	-	6
Jun-25 11,500	2,411.00	-	-	-	33.90	1.00	-	39
Jun-25 11,700	2,211.00	-	-	-	32.76	1.00	-	7
Jun-25 11,800	2,111.00	-	-	-	32.19	1.00	-	5
Jun-25 11,900	2,011.00	-	-	-	31.62	1.00	-	4
Jun-25 12,000	1,911.00	1,962.00	1,962.00	1,962.00	31.05	1.00	1	16
Jun-25 12,100	1,811.00	-	-	-	30.48	1.00	-	5
Jun-25 12,200	1,711.00	-	-	-	29.91	1.00	-	10
Jun-25 12,300	1,611.00	-	-	-	29.34	1.00	-	7
Jun-25 12,400	1,511.00	-	-	-	28.77	1.00	-	13
Jun-25 12,500	1,411.00	-	-	-	28.20	1.00	-	16
Jun-25 12,600	1,311.00	-	-	-	27.63	1.00	-	8
Jun-25 12,650	1,261.00	-	-	-	27.34	1.00	-	1
Jun-25 12,700	1,211.00	-	-	-	27.06	1.00	-	74
Jun-25 12,750	1,161.00	-	-	-	26.77	1.00	-	100
Jun-25 12,800	1,111.00	-	-	-	26.49	1.00	-	10
Jun-25 12,850	1,061.00	-	-	-	26.20	1.00	-	6
Jun-25 12,900	1,012.00	-	-	-	25.92	1.00	-	13
Jun-25 13,000	912.00	940.00	940.00	940.00	25.35	1.00	1	47
Jun-25 13,050	862.00	-	-	-	25.06	1.00	-	3
Jun-25 13,100	812.00	-	-	-	24.78	1.00	-	7
Jun-25 13,200	712.00	-	-	-	24.21	0.99	-	5
Jun-25 13,250	663.00	-	-	-	23.92	0.99	-	9
Jun-25 13,300	613.00	-	-	-	23.64	0.98	-	15
Jun-25 13,400	516.00	-	-	-	23.07	0.96	-	66
Jun-25 13,500	421.00	-	-	-	22.50	0.93	-	57
Jun-25 13,550	374.00	-	-	-	22.21	0.90	-	3
Jun-25 13,600	329.00	385.00	385.00	360.00	21.93	0.87	2	79
Jun-25 13,650	286.00	-	-	-	21.64	0.83	-	102
Jun-25 13,700	245.00	255.00	255.00	255.00	21.36	0.79	4	27
Jun-25 13,750	206.00	-	-	-	21.07	0.73	-	1
Jun-25 13,800	170.00	-	-	-	20.79	0.67	-	23
Jun-25 13,825	153.00	170.00	185.00	170.00	20.64	0.63	3	3
Jun-25 13,850	137.00	129.00	142.00	126.00	20.50	0.60	3	5
Jun-25 13,875	122.00	135.00	135.00	117.00	20.36	0.56	2	18
Jun-25 13,900	108.00	115.00	135.00	94.00	20.22	0.52	9	10
Jun-25 13,950	84.00	85.00	90.00	72.00	20.06	0.44	8	11
Jun-25 13,975	73.00	-	-	-	19.99	0.41	-	2
Jun-25 14,000	63.00	60.00	72.00	53.00	19.93	0.37	20	74
Jun-25 14,025	54.00	52.00	52.00	50.00	19.87	0.33	2	2
Jun-25 14,050	46.00	50.00	52.00	30.00	19.81	0.30	9	12
Jun-25 14,075	39.00	31.00	31.00	30.00	19.75	0.26	2	3
Jun-25 14,100	33.00	23.00	70.00	18.00	19.69	0.23	9	14
Jun-25 14,125	28.00	21.00	25.00	18.00	19.62	0.20	8	8
Jun-25 14,150	23.00	21.00	21.00	11.00	19.56	0.17	3	8
Jun-25 14,175	19.00	15.00	15.00	15.00	19.50	0.15	1	3
Jun-25 14,200	15.00	11.00	11.00	8.00	19.44	0.13	3	32
Jun-25 14,225	12.00	-	-	-	19.38	0.11	-	3
Jun-25 14,250	10.00	-	-	-	19.31	0.09	-	8
Jun-25 14,275	8.00	-	-	-	19.25	0.07	-	1
Jun-25 14,300	6.00	-	-	-	19.19	0.06	-	49
Jun-25 14,325	5.00	-	-	-	19.13	0.05	-	2
Jun-25 14,350	4.00	-	-	-	19.07	0.04	-	14
Jun-25 14,375	3.00	-	-	-	19.01	0.03	-	1
Jun-25 14,400	2.00	11.00	11.00	11.00	18.94	0.02	2	35
Jun-25 14,450	1.00	8.00	8.00	8.00	18.82	0.01	2	14
Jun-25 14,500	1.00	7.00	7.00	7.00	18.70	0.01	3	64
Jun-25 14,550	-	-	-	-	18.57	-	-	61
Jun-25 14,600	-	-	-	-	18.45	-	-	27
Jun-25 14,650	-	-	-	-	18.33	-	-	19
Jun-25 14,700	-	-	-	-	18.20	-	-	9
Jun-25 14,750	-	-	-	-	18.08	-	-	25
Jun-25 14,800	-	-	-	-	17.96	-	-	31
Jun-25 14,850	-	-	-	-	17.83	-	-	15
Jun-25 14,900	-	-	-	-	17.71	-	-	63
Jun-25 14,950	-	-	-	-	17.59	-	-	1
Jun-25 15,000	-	-	-	-	17.46	-	-	16
Jun-25 15,100	-	-	-	-	17.22	-	-	10
Jun-25 15,200	-	-	-	-	16.97	-	-	7
Jun-25 w4 12,900	1,006.00	-	-	-	22.96	0.98	-	2
Jun-25 w4 13,100	812.00	-	-	-	21.83	0.95	-	2
Jun-25 w4 13,200	717.00	-	-	-	21.26	0.93	-	3
Jun-25 w4 13,250	670.00	-	-	-	20.98	0.92	-	1
Jun-25 w4 13,400	533.00	-	-	-	20.13	0.87	-	1
Jun-25 w4 14,050	94.00	92.00	92.00	92.00	16.91	0.36	1	1
Jun-25 w4 14,100	77.00	75.00	75.00	75.00	16.79	0.31	1	1
Jun-25 w4 14,250	38.00	28.00	28.00	28.00	16.41	0.19	1	1
Jun-25 w4 14,300	30.00	21.00	23.00	21.00	16.28	0.15	2	2
Jun-25 w4 14,450	12.00	-	-	-	15.90	0.07	-	1
Jun-25 w4 14,500	9.00	-	-	-	15.77	0.06	-	2
Jun-25 w4 14,550	6.00	-	-	-	15.64	0.04	-	1
Jun-25 w4 14,700	2.00	-	-	-	15.26	0.01	-	2
Jul-25 w1 14,050	99.00	96.00	96.00	96.00	16.01	0.32	1	1
Jul-25 w1 14,100	83.00	73.00	73.00	73.00	15.88	0.28	2	2
Jul-25 w1 14,150	69.00	-	-	-	15.75	0.25	-	1
Jul-25 w1 14,200	57.00	-	-	-	15.62	0.22	-	1
Jul-25 w1 14,250	46.00	37.00	37.00	37.00	15.49	0.18	1	1
Jul-25 w1 14,400	23.00	16.00	16.00	16.00	15.11	0.11	1	-
Jul-25 w1 14,450	18.00	-	-	-	14.98	0.09	-	1
Jul-25 w1 14,500	14.00	-	-	-	14.85	0.07	-	2
Jul-25 w2 14,150	97.00	100.00	100.00	100.00	15.60	0.28	1	1
Jul-25 11,700	2,135.00	-	-	-	27.90	0.98	-	1
Jul-25 12,950	942.00	-	-	-	21.21	0.86	-	1
Jul-25 13,000	897.00	-	-	-	20.95	0.85	-	16
Jul-25 13,100	810.00	-	-	-	20.41	0.82	-	1
Jul-25 13,200	724.00	-	-	-	19.88	0.80	-	2
Jul-25 13,300	642.00	-	-	-	19.34	0.76	-	1
Jul-25 13,500	486.00	460.00	460.00	460.00	18.27	0.68	1	12
Jul-25 13,600	414.00	-	-	-	17.74	0.64	-	1
Jul-25 13,700	347.00	350.00	350.00	350.00	17.20	0.58	1	5
Jul-25 13,800	285.00	280.00	280.00	280.00	16.67	0.53	3	9
Jul-25 13,850	257.00	-	-	-	16.45	0.50	-	1
Jul-25 13,900	232.00	245.00	245.00	220.00	16.33	0.47	4	15
Jul-25 14,000	186.00	184.00	200.00	175.00	16.09	0.41	20	41
Jul-25 14,050	165.00	-	-	-	15.97	0.38	-	4
Jul-25 14,100	146.00	130.00	138.00	130.00	15.85	0.35	2	19
Jul-25 14,150	129.00	-	-	-	15.73	0.32	-	12
Jul-25 14,200	113.00	100.00	100.00	100.00	15.61	0.29	2	35
Jul-25 14,250	98.00	-	-	-	15.49	0.26	-	1
Jul-25 14,300	85.00	-	-	-	15.37	0.24	-	6
Jul-25 14,400	62.00	-	-	-	15.13	0.19	-	9
Jul-25 14,450	52.00	-	-	-	15.01	0.17	-	1
Jul-25 14,500	44.00	40.00	40.00	40.00	14.89	0.14	1	14
Jul-25 14,600	30.00	28.00	28.00	28.00	14.65	0.11	6	69
Jul-25 14,650	25.00	-	-	-	14.53	0.09	-	1
Jul-25 14,700	20.00	-	-	-	14.41	0.08	-	16
Jul-25 14,750	16.00	-	-	-	14.29	0.07	-	4
Jul-25 14,800	13.00	-	-	-	14.16	0.05	-	26
Jul-25 14,900	8.00	-	-	-	13.92	0.04	-	5
Jul-25 15,000	5.00	-	-	-	13.68	0.02	-	8
Jul-25 15,050	3.00	-	-	-	13.56	0.02	-	1
Jul-25 15,100	3.00	-	-	-	13.44	0.01	-	5
Jul-25 15,150	2.00	-	-	-	13.32	0.01	-	5
Jul-25 15,800	-	-	-	-	11.75	-	-	1
Aug-25 13,000	983.00	-	-	-	20.60	0.78	-	2
Aug-25 13,500	592.00	580.00	580.00	580.00	18.16	0.64	1	7
Aug-25 14,000	287.00	295.00	295.00	295.00	16.11	0.44	1	13
Aug-25 14,200	201.00	-	-	-	15.61	0.35	-	2
Aug-25 14,300	166.00	-	-	-	15.36	0.31	-	2
Aug-25 14,500	107.00	100.00	100.00	100.00	14.86	0.23	1	6
Aug-25 14,600	84.00	85.00	85.00	85.00	14.61	0.19	5	5
Aug-25 14,650	73.00	-	-	-	14.48	0.17	-	50
Aug-25 14,800	48.00	-	-	-	14.11	0.13	-	10
Aug-25 14,900	35.00	-	-	-	13.85	0.10	-	30
Aug-25 15,000	25.00	-	-	-	13.60	0.08	-	30
Sep-25 7,000	6,820.00	-	-	-	45.69	0.99	-	1
Sep-25 8,000	5,828.00	-	-	-	41.38	0.99	-	7
Sep-25 9,000	4,838.00	-	-	-	37.08	0.99	-	1
Sep-25 9,300	4,542.00	-	-	-	35.78	0.98	-	1
Sep-25 9,400	4,443.00	-	-	-	35.35	0.98	-	2
Sep-25 9,600	4,246.00	-	-	-	34.49	0.98	-	1
Sep-25 10,000	3,854.00	-	-	-	32.77	0.97	-	1
Sep-25 10,500	3,366.00	-	-	-	30.62	0.96	-	1
Sep-25 10,800	3,075.00	-	-	-	29.32	0.95	-	2
Sep-25 11,000	2,882.00	-	-	-	28.46	0.95	-	3
Sep-25 11,100	2,786.00	-	-	-	28.03	0.94	-	2
Sep-25 11,300	2,595.00	-	-	-	27.17	0.93	-	32
Sep-25 11,500	2,406.00	-	-	-	26.31	0.92	-	1
Sep-25 11,800	2,125.00	-	-	-	25.02	0.90	-	3
Sep-25 11,900	2,032.00	-	-	-	24.59	0.89	-	1
Sep-25 12,000	1,940.00	-	-	-	24.15	0.89	-	26
Sep-25 12,200	1,758.00	-	-	-	23.29	0.87	-	5
Sep-25 12,300	1,668.00	-	-	-	22.86	0.85	-	1
Sep-25 12,400	1,579.00	-	-	-	22.43	0.84	-	2
Sep-25 12,500	1,491.00	-	-	-	22.00	0.83	-	5
Sep-25 12,600	1,404.00	1,445.00	1,445.00	1,445.00	21.57	0.82	1	6
Sep-25 12,700	1,318.00	-	-	-	21.14	0.80	-	1
Sep-25 12,800	1,233.00	-	-	-	20.71	0.78	-	4
Sep-25 12,900	1,150.00	-	-	-	20.28	0.77	-	2
Sep-25 13,000	1,068.00	1,094.00	1,094.00	1,094.00	19.85	0.75	1	18
Sep-25 13,200	909.00	-	-	-	18.99	0.70	-	3
Sep-25 13,400	759.00	-	-	-	18.13	0.65	-	4
Sep-25 13,500	687.00	712.00	712.00	712.00	17.69	0.63	1	8
Sep-25 13,600	617.00	-	-	-	17.26	0.60	-	57
Sep-25 13,700	551.00	-	-	-	16.83	0.57	-	7
Sep-25 13,800	487.00	-	-	-	16.40	0.53	-	6
Sep-25 13,900	430.00	426.00	463.00	426.00	16.09	0.50	2	8
Sep-25 14,000	380.00	382.00	382.00	382.00	15.91	0.46	1	19
Sep-25 14,100	334.00	-	-	-	15.73	0.43	-	4
Sep-25 14,200	291.00	-	-	-	15.55	0.39	-	37
Sep-25 14,300	252.00	250.00	250.00	250.00	15.38	0.36	1	6
Sep-25 14,400	217.00	218.00	218.00	206.00	15.20	0.32	3	21
Sep-25 14,500	184.00	-	-	-	15.02	0.29	-	3
Sep-25 14,600	155.00	-	-	-	14.84	0.26	-	10
Sep-25 14,800	107.00	-	-	-	14.49	0.20	-	35
Sep-25 14,900	88.00	-	-	-	14.31	0.17	-	2
Sep-25 15,000	71.00	-	-	-	14.13	0.14	-	50
Sep-25 15,200	45.00	-	-	-	13.77	0.10	-	10
Sep-25 15,300	35.00	-	-	-	13.60	0.08	-	10
Sep-25 15,400	26.00	-	-	-	13.42	0.07	-	10
Sep-25 15,500	20.00	-	-	-	13.24	0.05	-	5
Dec-25 6,600	7,113.00	-	-	-	40.58	0.99	-	3
Dec-25 7,300	6,424.00	-	-	-	38.26	0.98	-	39
Dec-25 7,400	6,326.00	-	-	-	37.93	0.98	-	35
Dec-25 7,500	6,228.00	-	-	-	37.60	0.98	-	36
Dec-25 7,600	6,130.00	-	-	-	37.26	0.98	-	31
Dec-25 8,400	5,348.00	-	-	-	34.61	0.97	-	1
Dec-25 8,600	5,153.00	-	-	-	33.95	0.97	-	5,000
Dec-25 9,000	4,766.00	-	-	-	32.62	0.96	-	400
Dec-25 9,400	4,381.00	-	-	-	31.30	0.96	-	1
Dec-25 9,500	4,285.00	-	-	-	30.97	0.95	-	20
Dec-25 9,600	4,189.00	-	-	-	30.64	0.95	-	20
Dec-25 9,800	3,998.00	-	-	-	29.97	0.95	-	1
Dec-25 10,000	3,808.00	-	-	-	29.31	0.94	-	1
Dec-25 10,100	3,713.00	-	-	-	28.98	0.94	-	1
Dec-25 10,200	3,619.00	-	-	-	28.65	0.93	-	2
Dec-25 10,400	3,431.00	-	-	-	27.98	0.92	-	1
Dec-25 10,600	3,244.00	-	-	-	27.32	0.92	-	18,000
Dec-25 10,800	3,059.00	-	-	-	26.66	0.91	-	32
Dec-25 11,000	2,875.00	-	-	-	25.99	0.89	-	10,003
Dec-25 11,100	2,784.00	-	-	-	25.66	0.89	-	1,500
Dec-25 11,200	2,693.00	-	-	-	25.33	0.88	-	1,000
Dec-25 11,300	2,603.00	-	-	-	25.00	0.88	-	6,001
Dec-25 11,400	2,513.00	-	-	-	24.67	0.87	-	15,002
Dec-25 11,500	2,424.00	-	-	-	24.34	0.86	-	1,506
Dec-25 11,600	2,336.00	-	-	-	24.01	0.85	-	11,001
Dec-25 11,700	2,247.00	-	-	-	23.67	0.84	-	3
Dec-25 11,800	2,160.00	-	-	-	23.34	0.84	-	3,001
Dec-25 11,900	2,073.00	-	-	-	23.01	0.83	-	5,022
Dec-25 12,000	1,988.00	-	-	-	22.68	0.82	-	23
Dec-25 12,300	1,735.00	-	-	-	21.69	0.78	-	5
Dec-25 12,400	1,652.00	-	-	-	21.35	0.77	-	14
Dec-25 12,600	1,491.00	-	-	-	20.69	0.74	-	1
Dec-25 12,800	1,334.00	-	-	-	20.03	0.71	-	3
Dec-25 12,900	1,257.00	-	-	-	19.70	0.70	-	9
Dec-25 13,000	1,182.00	-	-	-	19.37	0.68	-	22
Dec-25 13,100	1,108.00	-	-	-	19.03	0.66	-	4
Dec-25 13,200	1,036.00	-	-	-	18.70	0.64	-	2
Dec-25 13,300	965.00	-	-	-	18.37	0.62	-	21
Dec-25 13,400	896.00	-	-	-	18.04	0.60	-	8
Dec-25 13,500	829.00	-	-	-	17.71	0.58	-	10
Dec-25 13,600	765.00	-	-	-	17.38	0.56	-	9
Dec-25 13,700	702.00	-	-	-	17.05	0.54	-	1
Dec-25 13,800	643.00	-	-	-	16.75	0.51	-	1
Dec-25 14,000	542.00	-	-	-	16.44	0.46	-	9
Dec-25 14,100	495.00	-	-	-	16.28	0.44	-	7
Dec-25 14,200	450.00	-	-	-	16.12	0.42	-	1
Dec-25 14,300	409.00	-	-	-	15.97	0.39	-	2
Dec-25 14,400	369.00	-	-	-	15.81	0.37	-	3
Dec-25 14,500	332.00	-	-	-	15.65	0.34	-	10
Dec-25 14,600	298.00	-	-	-	15.50	0.32	-	20
Dec-25 14,700	266.00	-	-	-	15.34	0.29	-	5
Dec-25 14,800	236.00	-	-	-	15.18	0.27	-	45
Dec-25 14,900	208.00	-	-	-	15.02	0.25	-	4
Dec-25 15,000	183.00	-	-	-	14.87	0.23	-	6
Dec-25 15,100	160.00	-	-	-	14.71	0.21	-	2
Dec-25 15,200	139.00	-	-	-	14.55	0.18	-	5
Dec-25 15,300	120.00	-	-	-	14.39	0.17	-	1
Dec-25 15,400	103.00	-	-	-	14.24	0.15	-	1
Dec-25 15,500	88.00	-	-	-	14.08	0.13	-	3,002
Dec-25 15,600	74.00	-	-	-	13.92	0.11	-	1
Dec-25 15,700	62.00	-	-	-	13.77	0.10	-	20
Dec-25 16,000	35.00	-	-	-	13.29	0.06	-	1
Mar-26 9,000	4,769.00	-	-	-	30.22	0.95	-	5
Mar-26 10,100	3,741.00	-	-	-	27.08	0.91	-	1
Mar-26 10,500	3,376.00	-	-	-	25.94	0.89	-	1
Mar-26 10,700	3,196.00	-	-	-	25.37	0.88	-	1
Mar-26 11,200	2,753.00	-	-	-	23.94	0.85	-	4
Mar-26 12,800	1,443.00	-	-	-	19.37	0.69	-	1
Mar-26 12,900	1,369.00	-	-	-	19.08	0.67	-	1
Mar-26 13,000	1,297.00	-	-	-	18.80	0.66	-	2
Mar-26 13,600	891.00	-	-	-	17.08	0.55	-	2
Mar-26 13,700	829.00	-	-	-	16.80	0.54	-	1
Mar-26 14,000	668.00	-	-	-	16.26	0.48	-	1
Mar-26 14,400	488.00	-	-	-	15.67	0.39	-	1
Mar-26 14,500	448.00	-	-	-	15.52	0.37	-	1
Mar-26 14,700	375.00	-	-	-	15.23	0.33	-	21
Mar-26 14,800	341.00	-	-	-	15.08	0.31	-	2
Mar-26 15,600	139.00	-	-	-	13.90	0.16	-	20
Jun-26 11,400	2,507.00	-	-	-	22.48	0.80	-	32
Jun-26 14,900	331.00	-	-	-	14.53	0.29	-	2
Sep-26 12,200	1,886.00	-	-	-	19.89	0.70	-	32
Dec-26 8,300	5,155.00	-	-	-	28.72	0.91	-	655
Dec-26 8,600	4,885.00	-	-	-	28.05	0.91	-	1,250
Dec-26 10,500	3,243.00	-	-	-	23.81	0.82	-	30
Dec-26 12,200	1,923.00	-	-	-	20.02	0.68	-	32
Dec-26 13,000	1,378.00	-	-	-	18.23	0.59	-	1
Dec-26 14,100	775.00	-	-	-	16.21	0.43	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6,600	-	-	-	-	61.85	-	-	1
Jun-25 7,000	-	-	-	-	59.56	-	-	501
Jun-25 7,700	-	-	-	-	55.57	-	-	3
Jun-25 8,000	-	-	-	-	53.86	-	-	2
Jun-25 8,100	-	-	-	-	53.29	-	-	3
Jun-25 8,400	-	-	-	-	51.58	-	-	1
Jun-25 8,500	-	-	-	-	51.01	-	-	1
Jun-25 9,000	-	-	-	-	48.16	-	-	6
Jun-25 9,100	-	-	-	-	47.59	-	-	32
Jun-25 9,200	-	-	-	-	47.02	-	-	17
Jun-25 9,300	-	-	-	-	46.45	-	-	9
Jun-25 9,400	-	-	-	-	45.88	-	-	15
Jun-25 9,500	-	-	-	-	45.31	-	-	6
Jun-25 9,600	-	-	-	-	44.74	-	-	7
Jun-25 9,700	-	-	-	-	44.17	-	-	3
Jun-25 9,800	-	-	-	-	43.60	-	-	8
Jun-25 9,900	-	-	-	-	43.03	-	-	25
Jun-25 10,000	-	-	-	-	42.46	-	-	525
Jun-25 10,100	-	-	-	-	41.89	-	-	25
Jun-25 10,200	-	-	-	-	41.32	-	-	17
Jun-25 10,300	-	-	-	-	40.75	-	-	16
Jun-25 10,400	-	-	-	-	40.18	-	-	19
Jun-25 10,500	-	-	-	-	39.61	-	-	17
Jun-25 10,600	-	-	-	-	39.03	-	-	22
Jun-25 10,700	-	-	-	-	38.46	-	-	11
Jun-25 10,800	-	-	-	-	37.89	-	-	12
Jun-25 10,900	-	-	-	-	37.32	-	-	20
Jun-25 11,000	-	-	-	-	36.75	-	-	50
Jun-25 11,100	-	-	-	-	36.18	-	-	7
Jun-25 11,200	-	-	-	-	35.61	-	-	14
Jun-25 11,300	-	-	-	-	35.04	-	-	12
Jun-25 11,400	-	-	-	-	34.47	-	-	5
Jun-25 11,500	-	-	-	-	33.90	-	-	71
Jun-25 11,600	-	-	-	-	33.33	-	-	10
Jun-25 11,650	-	-	-	-	33.05	-	-	3
Jun-25 11,700	-	-	-	-	32.76	-	-	254
Jun-25 11,750	-	-	-	-	32.48	-	-	70
Jun-25 11,800	-	-	-	-	32.19	-	-	2,004
Jun-25 11,900	-	-	-	-	31.62	-	-	281
Jun-25 12,000	-	-	-	-	31.05	-	-	26
Jun-25 12,050	-	-	-	-	30.77	-	-	1
Jun-25 12,100	-	-	-	-	30.48	-	-	102
Jun-25 12,150	-	-	-	-	30.20	-	-	2
Jun-25 12,200	-	-	-	-	29.91	-	-	61
Jun-25 12,300	-	-	-	-	29.34	-	-	60
Jun-25 12,350	-	-	-	-	29.06	-	-	1
Jun-25 12,400	-	-	-	-	28.77	-	-	6
Jun-25 12,500	-	-	-	-	28.20	-	-	29
Jun-25 12,550	-	-	-	-	27.91	-	-	6
Jun-25 12,600	-	-	-	-	27.63	-	-	15
Jun-25 12,650	-	-	-	-	27.34	-	-	3
Jun-25 12,700	-	-	-	-	27.06	-	-	7
Jun-25 12,750	-	-	-	-	26.77	-	-	7
Jun-25 12,800	-	-	-	-	26.49	-	-	25
Jun-25 12,850	-	-	-	-	26.20	-	-	2
Jun-25 12,900	-	-	-	-	25.92	-	-	202
Jun-25 12,950	-	-	-	-	25.63	-	-	18
Jun-25 13,000	-	-	-	-	25.35	-	-	297
Jun-25 13,050	-	-	-	-	25.06	-	-	3
Jun-25 13,100	-	-	-	-	24.78	-	-	26
Jun-25 13,150	1.00	-	-	-	24.49	-0.01	-	1
Jun-25 13,200	1.00	-	-	-	24.21	-0.01	-	5
Jun-25 13,250	1.00	-	-	-	23.92	-0.01	-	2
Jun-25 13,300	2.00	11.00	11.00	11.00	23.64	-0.02	1	32
Jun-25 13,350	3.00	-	-	-	23.35	-0.03	-	8
Jun-25 13,400	4.00	-	-	-	23.07	-0.04	-	29
Jun-25 13,450	6.00	13.00	13.00	13.00	22.78	-0.05	20	22
Jun-25 13,475	8.00	22.00	22.00	22.00	22.64	-0.06	2	2
Jun-25 13,500	9.00	26.00	26.00	24.00	22.50	-0.07	4	71
Jun-25 13,525	11.00	23.00	23.00	23.00	22.35	-0.08	1	2
Jun-25 13,550	13.00	23.00	23.00	23.00	22.21	-0.10	20	21
Jun-25 13,600	18.00	25.00	40.00	25.00	21.93	-0.13	7	20
Jun-25 13,625	21.00	28.00	28.00	28.00	21.78	-0.15	1	1
Jun-25 13,650	24.00	36.00	36.00	34.00	21.64	-0.17	3	9
Jun-25 13,700	33.00	43.00	53.00	43.00	21.36	-0.21	11	15
Jun-25 13,750	44.00	58.00	58.00	58.00	21.07	-0.27	2	13
Jun-25 13,800	58.00	60.00	75.00	60.00	20.79	-0.33	6	17
Jun-25 13,825	67.00	-	-	-	20.64	-0.37	-	2
Jun-25 13,850	76.00	72.00	94.00	72.00	20.50	-0.40	7	10
Jun-25 13,875	86.00	90.00	90.00	90.00	20.36	-0.44	2	3
Jun-25 13,900	97.00	82.00	110.00	82.00	20.22	-0.48	10	21
Jun-25 13,925	109.00	130.00	130.00	121.00	20.12	-0.52	2	2
Jun-25 13,950	122.00	101.00	135.00	101.00	20.06	-0.56	6	6
Jun-25 13,975	136.00	115.00	115.00	115.00	19.99	-0.59	2	6
Jun-25 14,000	152.00	145.00	175.00	140.00	19.93	-0.63	9	365
Jun-25 14,025	168.00	166.00	166.00	166.00	19.87	-0.67	1	3
Jun-25 14,050	185.00	164.00	207.00	164.00	19.81	-0.70	13	9
Jun-25 14,075	203.00	168.00	201.00	168.00	19.75	-0.74	2	1
Jun-25 14,100	221.00	220.00	220.00	165.00	19.69	-0.77	8	134
Jun-25 14,125	241.00	-	-	-	19.62	-0.80	-	6
Jun-25 14,150	261.00	275.00	275.00	275.00	19.56	-0.83	2	8
Jun-25 14,175	282.00	-	-	-	19.50	-0.85	-	1
Jun-25 14,200	304.00	330.00	330.00	330.00	19.44	-0.87	1	65
Jun-25 14,250	348.00	-	-	-	19.31	-0.91	-	9
Jun-25 14,300	394.00	-	-	-	19.19	-0.94	-	111
Jun-25 14,350	442.00	-	-	-	19.07	-0.96	-	3
Jun-25 14,400	490.00	-	-	-	18.94	-0.98	-	1
Jun-25 14,450	539.00	-	-	-	18.82	-0.99	-	5
Jun-25 14,500	589.00	-	-	-	18.70	-0.99	-	3
Jun-25 15,000	1,088.00	-	-	-	17.46	-1.00	-	28
Jun-25 w4 13,100	11.00	25.00	25.00	25.00	21.83	-0.05	1	2
Jun-25 w4 13,200	15.00	-	-	-	21.26	-0.07	-	2
Jun-25 w4 13,250	18.00	30.00	30.00	30.00	20.98	-0.08	1	1
Jun-25 w4 13,450	38.00	-	-	-	19.85	-0.15	-	1
Jun-25 w4 13,600	63.00	-	-	-	19.00	-0.24	-	1
Jun-25 w4 13,650	74.00	80.00	80.00	80.00	18.72	-0.27	1	1
Jun-25 w4 13,750	102.00	-	-	-	18.15	-0.35	-	3
Jun-25 w4 13,800	118.00	106.00	106.00	106.00	17.87	-0.40	2	3
Jun-25 w4 13,850	137.00	140.00	140.00	140.00	17.58	-0.44	1	4
Jun-25 w4 13,900	159.00	158.00	158.00	158.00	17.30	-0.49	8	16
Jun-25 w4 13,950	184.00	-	-	-	17.17	-0.54	-	2
Jun-25 w4 14,000	212.00	191.00	191.00	186.00	17.04	-0.59	2	5
Jun-25 w4 14,100	275.00	-	-	-	16.79	-0.69	-	1
Jun-25 w4 14,200	347.00	-	-	-	16.53	-0.77	-	2
Jul-25 w1 13,300	58.00	-	-	-	19.55	-0.18	-	1
Jul-25 w1 13,450	84.00	-	-	-	18.70	-0.25	-	2
Jul-25 w1 13,500	95.00	-	-	-	18.41	-0.27	-	1
Jul-25 w1 13,600	121.00	-	-	-	17.85	-0.33	-	2
Jul-25 w1 13,700	152.00	-	-	-	17.28	-0.40	-	1
Jul-25 w1 13,750	171.00	-	-	-	17.00	-0.44	-	2
Jul-25 w1 13,800	191.00	-	-	-	16.71	-0.48	-	1
Jul-25 w1 13,850	214.00	-	-	-	16.53	-0.52	-	2
Jul-25 w1 13,950	269.00	-	-	-	16.27	-0.60	-	1
Jul-25 w1 14,000	299.00	-	-	-	16.14	-0.64	-	1
Jul-25 w2 13,250	79.00	86.00	86.00	86.00	19.68	-0.20	1	1
Jul-25 w2 13,300	87.00	94.00	94.00	94.00	19.40	-0.22	1	1
Jul-25 w2 13,750	206.00	222.00	222.00	222.00	16.85	-0.45	1	1
Jul-25 w2 13,800	226.00	231.00	231.00	231.00	16.56	-0.48	1	1
Jul-25 11,300	5.00	6.00	6.00	6.00	30.74	-0.01	1	1
Jul-25 11,700	9.00	-	-	-	28.60	-0.02	-	1
Jul-25 11,800	11.00	-	-	-	28.07	-0.02	-	1
Jul-25 12,000	15.00	-	-	-	27.00	-0.03	-	7
Jul-25 12,100	17.00	20.00	20.00	20.00	26.46	-0.04	10	32
Jul-25 12,200	20.00	-	-	-	25.93	-0.05	-	181
Jul-25 12,250	22.00	-	-	-	25.66	-0.05	-	1
Jul-25 12,300	24.00	-	-	-	25.39	-0.05	-	3
Jul-25 12,400	28.00	-	-	-	24.86	-0.06	-	2
Jul-25 12,500	33.00	40.00	40.00	40.00	24.32	-0.07	1	1
Jul-25 12,550	36.00	-	-	-	24.05	-0.08	-	1
Jul-25 12,600	39.00	-	-	-	23.79	-0.09	-	5
Jul-25 12,650	42.00	-	-	-	23.52	-0.09	-	1
Jul-25 12,700	46.00	-	-	-	23.25	-0.10	-	1
Jul-25 12,750	49.00	-	-	-	22.98	-0.11	-	1
Jul-25 12,800	54.00	-	-	-	22.72	-0.12	-	3
Jul-25 12,850	58.00	-	-	-	22.45	-0.12	-	1
Jul-25 12,900	63.00	-	-	-	22.18	-0.13	-	6
Jul-25 13,000	74.00	-	-	-	21.65	-0.16	-	56
Jul-25 13,050	81.00	-	-	-	21.38	-0.17	-	2
Jul-25 13,100	87.00	80.00	90.00	80.00	21.11	-0.18	5	12
Jul-25 13,150	95.00	-	-	-	20.84	-0.20	-	3
Jul-25 13,200	103.00	-	-	-	20.58	-0.21	-	1
Jul-25 13,250	111.00	-	-	-	20.31	-0.23	-	5
Jul-25 13,300	121.00	123.00	123.00	114.00	20.04	-0.24	5	6
Jul-25 13,350	131.00	-	-	-	19.77	-0.26	-	8
Jul-25 13,400	142.00	140.00	140.00	140.00	19.51	-0.28	10	13
Jul-25 13,450	153.00	-	-	-	19.24	-0.30	-	2
Jul-25 13,500	166.00	176.00	176.00	176.00	18.97	-0.32	3	13
Jul-25 13,550	180.00	-	-	-	18.70	-0.34	-	3
Jul-25 13,600	194.00	-	-	-	18.44	-0.37	-	10
Jul-25 13,700	227.00	-	-	-	17.90	-0.42	-	14
Jul-25 13,750	246.00	250.00	250.00	250.00	17.63	-0.44	1	1
Jul-25 13,800	265.00	258.00	265.00	258.00	17.37	-0.47	22	30
Jul-25 13,850	287.00	-	-	-	17.15	-0.50	-	1
Jul-25 13,900	312.00	295.00	295.00	295.00	17.03	-0.53	1	4
Jul-25 13,950	338.00	-	-	-	16.91	-0.56	-	1
Jul-25 14,000	366.00	340.00	360.00	340.00	16.79	-0.59	4	23
Jul-25 14,050	395.00	375.00	375.00	375.00	16.67	-0.62	1	1
Jul-25 14,100	425.00	-	-	-	16.55	-0.64	-	6
Jul-25 14,150	457.00	-	-	-	16.43	-0.67	-	3
Jul-25 14,200	491.00	485.00	485.00	485.00	16.31	-0.70	10	14
Jul-25 14,250	526.00	-	-	-	16.19	-0.73	-	4
Jul-25 14,300	562.00	550.00	550.00	550.00	16.07	-0.75	2	7
Jul-25 14,350	599.00	-	-	-	15.95	-0.78	-	3
Jul-25 14,400	638.00	-	-	-	15.83	-0.80	-	2
Jul-25 14,500	719.00	-	-	-	15.59	-0.84	-	2
Aug-25 12,500	78.00	85.00	85.00	85.00	22.40	-0.12	1	1
Aug-25 12,600	87.00	92.00	92.00	92.00	21.91	-0.13	1	1
Aug-25 12,800	109.00	-	-	-	20.94	-0.17	-	13
Aug-25 12,900	121.00	-	-	-	20.45	-0.19	-	1
Aug-25 13,000	136.00	-	-	-	19.97	-0.21	-	2
Aug-25 13,100	152.00	-	-	-	19.48	-0.23	-	1
Aug-25 13,250	180.00	-	-	-	18.75	-0.27	-	1
Aug-25 13,300	191.00	-	-	-	18.51	-0.28	-	3
Aug-25 13,350	202.00	-	-	-	18.26	-0.30	-	2
Aug-25 13,400	214.00	-	-	-	18.02	-0.31	-	2
Aug-25 13,500	240.00	-	-	-	17.53	-0.35	-	6
Aug-25 13,800	338.00	-	-	-	16.07	-0.47	-	1
Aug-25 14,000	432.00	415.00	430.00	415.00	15.48	-0.56	2	15
Aug-25 14,500	754.00	775.00	775.00	775.00	14.23	-0.78	1	10
Sep-25 6,400	-	-	-	-	47.43	-	-	1
Sep-25 6,600	1.00	-	-	-	46.57	-	-	2
Sep-25 6,900	1.00	-	-	-	45.28	-	-	1
Sep-25 8,000	3.00	-	-	-	40.54	-	-	1
Sep-25 8,400	4.00	-	-	-	38.82	-	-	1
Sep-25 8,500	4.00	-	-	-	38.39	-	-	10
Sep-25 8,600	5.00	-	-	-	37.96	-0.01	-	2
Sep-25 8,700	5.00	-	-	-	37.53	-0.01	-	7
Sep-25 8,800	6.00	-	-	-	37.10	-0.01	-	7
Sep-25 8,900	6.00	-	-	-	36.67	-0.01	-	12
Sep-25 9,000	7.00	-	-	-	36.24	-0.01	-	13
Sep-25 9,100	7.00	-	-	-	35.80	-0.01	-	5
Sep-25 9,200	8.00	-	-	-	35.37	-0.01	-	5
Sep-25 9,300	9.00	-	-	-	34.94	-0.01	-	2
Sep-25 9,400	10.00	-	-	-	34.51	-0.01	-	3
Sep-25 9,500	11.00	-	-	-	34.08	-0.01	-	5
Sep-25 9,700	13.00	-	-	-	33.22	-0.01	-	5
Sep-25 9,800	14.00	-	-	-	32.79	-0.02	-	5
Sep-25 9,900	15.00	-	-	-	32.36	-0.02	-	27
Sep-25 10,000	16.00	-	-	-	31.93	-0.02	-	7
Sep-25 10,100	18.00	-	-	-	31.50	-0.02	-	7
Sep-25 10,200	19.00	-	-	-	31.07	-0.02	-	6
Sep-25 10,300	21.00	-	-	-	30.64	-0.02	-	11
Sep-25 10,400	23.00	-	-	-	30.21	-0.03	-	18
Sep-25 10,500	25.00	-	-	-	29.78	-0.03	-	7
Sep-25 10,600	27.00	-	-	-	29.34	-0.03	-	11
Sep-25 10,700	29.00	-	-	-	28.91	-0.03	-	16
Sep-25 10,800	31.00	-	-	-	28.48	-0.04	-	5
Sep-25 10,900	34.00	-	-	-	28.05	-0.04	-	10
Sep-25 11,000	37.00	-	-	-	27.62	-0.04	-	101
Sep-25 11,100	40.00	-	-	-	27.19	-0.05	-	100
Sep-25 11,200	44.00	-	-	-	26.76	-0.05	-	10
Sep-25 11,300	47.00	-	-	-	26.33	-0.06	-	3
Sep-25 11,500	56.00	-	-	-	25.47	-0.07	-	2
Sep-25 11,600	61.00	-	-	-	25.04	-0.07	-	2
Sep-25 11,700	66.00	-	-	-	24.61	-0.08	-	4
Sep-25 11,900	78.00	-	-	-	23.75	-0.09	-	22
Sep-25 12,000	85.00	97.00	97.00	97.00	23.31	-0.10	1	62
Sep-25 12,100	92.00	-	-	-	22.88	-0.11	-	1
Sep-25 12,200	100.00	-	-	-	22.45	-0.12	-	6
Sep-25 12,300	109.00	-	-	-	22.02	-0.13	-	7
Sep-25 12,400	119.00	-	-	-	21.59	-0.14	-	8
Sep-25 12,500	129.00	125.00	125.00	125.00	21.16	-0.16	8	10
Sep-25 12,600	141.00	-	-	-	20.73	-0.17	-	2
Sep-25 12,700	154.00	-	-	-	20.30	-0.19	-	102
Sep-25 12,800	168.00	-	-	-	19.87	-0.20	-	7
Sep-25 12,900	183.00	185.00	185.00	185.00	19.44	-0.22	1	5
Sep-25 13,000	200.00	-	-	-	19.01	-0.24	-	25
Sep-25 13,100	218.00	-	-	-	18.58	-0.26	-	1
Sep-25 13,200	239.00	240.00	240.00	240.00	18.15	-0.28	3	6
Sep-25 13,300	261.00	-	-	-	17.72	-0.31	-	2
Sep-25 13,400	285.00	-	-	-	17.29	-0.34	-	2
Sep-25 13,500	312.00	328.00	328.00	328.00	16.85	-0.36	1	4
Sep-25 13,600	342.00	-	-	-	16.42	-0.39	-	6
Sep-25 13,700	374.00	-	-	-	15.99	-0.43	-	2
Sep-25 13,800	410.00	420.00	420.00	420.00	15.56	-0.46	2	4
Sep-25 13,900	453.00	-	-	-	15.25	-0.50	-	1
Sep-25 14,000	502.00	-	-	-	15.07	-0.54	-	80
Sep-25 14,200	613.00	-	-	-	14.71	-0.61	-	6
Sep-25 14,300	674.00	-	-	-	14.54	-0.65	-	2
Sep-25 14,400	739.00	-	-	-	14.36	-0.68	-	3
Sep-25 14,500	807.00	-	-	-	14.18	-0.72	-	2
Dec-25 6,500	3.00	-	-	-	39.54	-	-	1
Dec-25 6,600	4.00	-	-	-	39.21	-	-	2
Dec-25 6,900	5.00	-	-	-	38.22	-	-	1
Dec-25 7,000	5.00	-	-	-	37.88	-	-	711
Dec-25 7,400	8.00	-	-	-	36.56	-0.01	-	2
Dec-25 7,600	9.00	-	-	-	35.89	-0.01	-	2
Dec-25 7,900	12.00	-	-	-	34.90	-0.01	-	4
Dec-25 8,000	13.00	-	-	-	34.57	-0.01	-	10
Dec-25 8,100	14.00	-	-	-	34.24	-0.01	-	1
Dec-25 8,300	16.00	-	-	-	33.57	-0.01	-	5
Dec-25 8,600	20.00	-	-	-	32.58	-0.02	-	5,002
Dec-25 8,700	22.00	-	-	-	32.25	-0.02	-	1
Dec-25 8,900	25.00	-	-	-	31.59	-0.02	-	2
Dec-25 9,000	27.00	-	-	-	31.25	-0.02	-	503
Dec-25 9,100	29.00	-	-	-	30.92	-0.02	-	1
Dec-25 9,400	36.00	-	-	-	29.93	-0.03	-	1
Dec-25 9,500	38.00	-	-	-	29.60	-0.03	-	9
Dec-25 9,600	41.00	-	-	-	29.27	-0.03	-	2
Dec-25 9,900	50.00	-	-	-	28.27	-0.04	-	1
Dec-25 10,000	54.00	-	-	-	27.94	-0.04	-	6
Dec-25 10,100	58.00	-	-	-	27.61	-0.05	-	1
Dec-25 10,200	62.00	-	-	-	27.28	-0.05	-	2
Dec-25 10,500	75.00	-	-	-	26.28	-0.06	-	12
Dec-25 10,600	80.00	-	-	-	25.95	-0.07	-	18,000
Dec-25 10,800	91.00	-	-	-	25.29	-0.08	-	32
Dec-25 10,900	97.00	-	-	-	24.96	-0.08	-	1
Dec-25 11,000	103.00	-	-	-	24.62	-0.09	-	10,010
Dec-25 11,100	110.00	-	-	-	24.29	-0.09	-	1,500
Dec-25 11,200	117.00	-	-	-	23.96	-0.10	-	1,000
Dec-25 11,300	125.00	-	-	-	23.63	-0.10	-	6,001
Dec-25 11,400	133.00	-	-	-	23.30	-0.11	-	15,002
Dec-25 11,500	141.00	-	-	-	22.97	-0.12	-	1,503
Dec-25 11,600	151.00	-	-	-	22.64	-0.13	-	11,001
Dec-25 11,700	160.00	-	-	-	22.30	-0.13	-	1
Dec-25 11,800	171.00	-	-	-	21.97	-0.14	-	3,006
Dec-25 11,900	182.00	-	-	-	21.64	-0.15	-	5,001
Dec-25 12,000	194.00	-	-	-	21.31	-0.16	-	35
Dec-25 12,100	206.00	-	-	-	20.98	-0.17	-	159
Dec-25 12,200	220.00	-	-	-	20.65	-0.18	-	356
Dec-25 12,300	234.00	-	-	-	20.32	-0.20	-	1
Dec-25 12,500	266.00	-	-	-	19.65	-0.22	-	11
Dec-25 12,700	301.00	-	-	-	18.99	-0.25	-	107
Dec-25 12,800	321.00	-	-	-	18.66	-0.27	-	2
Dec-25 12,900	342.00	348.00	348.00	348.00	18.33	-0.28	2	4
Dec-25 13,000	365.00	-	-	-	18.00	-0.30	-	5,030
Dec-25 13,100	389.00	-	-	-	17.66	-0.32	-	11
Dec-25 13,200	415.00	-	-	-	17.33	-0.34	-	9
Dec-25 13,300	442.00	-	-	-	17.00	-0.36	-	3
Dec-25 13,400	472.00	-	-	-	16.67	-0.38	-	1
Dec-25 13,500	503.00	-	-	-	16.34	-0.40	-	19
Dec-25 13,600	537.00	-	-	-	16.01	-0.43	-	5
Dec-25 13,700	573.00	-	-	-	15.68	-0.45	-	1
Dec-25 13,800	612.00	-	-	-	15.38	-0.48	-	1
Dec-25 13,900	660.00	-	-	-	15.23	-0.51	-	2
Dec-25 14,000	709.00	-	-	-	15.07	-0.53	-	3
Dec-25 14,200	817.00	-	-	-	14.75	-0.59	-	1
Dec-25 14,300	876.00	-	-	-	14.60	-0.61	-	3
Dec-25 14,600	1,066.00	-	-	-	14.13	-0.69	-	1
Dec-25 14,700	1,134.00	-	-	-	13.97	-0.72	-	2
Dec-25 15,000	1,355.00	-	-	-	13.50	-0.79	-	1
Dec-25 16,000	2,222.00	-	-	-	11.92	-0.95	-	1
Mar-26 8,000	25.00	-	-	-	31.36	-0.02	-	4
Mar-26 8,500	36.00	-	-	-	29.93	-0.02	-	6
Mar-26 9,900	85.00	-	-	-	25.93	-0.06	-	1
Mar-26 10,000	90.00	-	-	-	25.65	-0.06	-	6
Mar-26 10,200	101.00	-	-	-	25.08	-0.07	-	1
Mar-26 10,700	134.00	-	-	-	23.65	-0.09	-	2
Mar-26 11,200	176.00	-	-	-	22.22	-0.12	-	10
Mar-26 11,600	219.00	-	-	-	21.08	-0.15	-	2
Mar-26 11,800	243.00	-	-	-	20.50	-0.17	-	3
Mar-26 12,000	271.00	-	-	-	19.93	-0.19	-	2
Mar-26 12,500	355.00	-	-	-	18.51	-0.25	-	1
Mar-26 12,900	440.00	-	-	-	17.36	-0.30	-	20
Mar-26 13,000	465.00	-	-	-	17.08	-0.32	-	1
Mar-26 13,200	518.00	-	-	-	16.51	-0.35	-	1
Mar-26 13,500	609.00	-	-	-	15.65	-0.41	-	1
Mar-26 14,000	815.00	-	-	-	14.54	-0.52	-	2
Mar-26 14,300	975.00	-	-	-	14.10	-0.59	-	2
Mar-26 15,000	1,427.00	-	-	-	13.06	-0.74	-	8
Mar-26 15,200	1,576.00	-	-	-	12.77	-0.79	-	3
Mar-26 15,300	1,653.00	-	-	-	12.62	-0.80	-	2
Mar-26 15,400	1,733.00	-	-	-	12.47	-0.82	-	2
Mar-26 15,500	1,814.00	-	-	-	12.32	-0.84	-	2
Mar-26 15,700	1,982.00	-	-	-	12.03	-0.87	-	1
Mar-26 16,500	2,708.00	-	-	-	10.85	-0.95	-	3
Jun-26 8,000	40.00	-	-	-	29.09	-0.02	-	300
Jun-26 9,500	98.00	-	-	-	25.19	-0.06	-	350
Jun-26 10,200	143.00	-	-	-	23.38	-0.09	-	1
Jun-26 11,300	250.00	-	-	-	20.52	-0.15	-	32
Jun-26 11,400	262.00	-	-	-	20.26	-0.16	-	32
Jun-26 11,500	276.00	-	-	-	20.00	-0.17	-	32
Jun-26 11,600	290.00	-	-	-	19.74	-0.18	-	32
Sep-26 14,100	1,122.00	-	-	-	13.51	-0.56	-	1
Dec-26 8,600	110.00	-	-	-	25.40	-0.05	-	1,250
Dec-26 11,300	384.00	-	-	-	19.37	-0.19	-	1
Dec-26 13,000	777.00	-	-	-	15.58	-0.38	-	1
Mar-27 13,800	1,172.00	-	-	-	14.21	-0.50	-	32

STOCK OPTIONS

	Previous Close	147.90		17/06/25
	ACCIONA Close	146.50		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 120.00	26.52	-	-	-	39.97	1.00	-	1
Jun-25 135.00	11.53	-	-	-	36.39	0.99	-	10
Jun-25 140.00	6.68	-	-	-	35.19	0.93	-	1
Jun-25 145.00	2.67	-	-	-	34.00	0.64	-	1
Jun-25 150.00	0.57	-	-	-	33.26	0.22	-	6
Jun-25 155.00	0.05	-	-	-	32.71	0.03	-	12
Jun-25 160.00	-	-	-	-	32.17	-	-	5
Jun-25 165.00	-	-	-	-	31.62	-	-	2
Jul-25 140.00	8.58	-	-	-	32.85	0.73	-	1
Jul-25 145.00	5.31	-	-	-	31.71	0.57	-	1
Jul-25 150.00	2.95	-	-	-	31.00	0.39	-	1
Jul-25 160.00	0.64	-	-	-	29.93	0.12	-	5
Aug-25 140.00	9.38	-	-	-	32.47	0.68	-	1
Aug-25 155.00	2.53	-	-	-	30.08	0.27	-	5
Sep-25 105.00	41.62	-	-	-	38.83	1.00	-	1
Sep-25 110.00	36.64	-	-	-	37.77	1.00	-	125
Sep-25 125.00	22.19	-	-	-	34.60	0.92	-	6
Sep-25 135.00	13.87	-	-	-	32.48	0.75	-	2
Sep-25 145.00	7.64	-	-	-	30.37	0.51	-	5
Sep-25 150.00	5.48	-	-	-	29.79	0.40	-	1
Dec-25 115.00	31.93	-	-	-	33.51	0.95	-	1
Dec-25 125.00	23.20	-	-	-	31.85	0.82	-	9
Dec-25 130.00	19.48	-	-	-	31.02	0.74	-	5
Dec-25 135.00	16.08	-	-	-	30.19	0.65	-	4
Dec-25 140.00	13.09	-	-	-	29.36	0.58	-	3
Dec-25 145.00	10.52	-	-	-	28.53	0.51	-	3
Dec-25 150.00	8.30	-	-	-	28.10	0.44	-	1
Dec-25 155.00	6.63	-	-	-	27.85	0.38	-	1
Dec-25 160.00	5.15	-	-	-	27.60	0.31	-	1
Mar-26 120.00	28.34	-	-	-	30.61	0.82	-	3
Mar-26 125.00	24.71	-	-	-	29.96	0.75	-	6
Mar-26 150.00	10.53	-	-	-	27.04	0.47	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.00	-	-	-	-	50.21	-	-	26
Jun-25 94.00	-	-	-	-	47.34	-	-	1
Jun-25 98.00	-	-	-	-	46.39	-	-	10
Jun-25 105.00	-	-	-	-	44.71	-	-	5
Jun-25 110.00	-	-	-	-	43.52	-	-	3
Jun-25 115.00	-	-	-	-	42.33	-	-	5
Jun-25 120.00	-	-	-	-	41.13	-	-	3
Jun-25 125.00	-	-	-	-	39.94	-	-	3
Jun-25 130.00	-	-	-	-	38.74	-	-	4
Jun-25 135.00	0.01	-	-	-	37.55	-0.01	-	2
Jun-25 145.00	1.20	-	-	-	35.16	-0.37	-	3
Jul-25 110.00	0.04	-	-	-	37.16	-0.01	-	3
Jul-25 135.00	2.50	-	-	-	31.48	-0.29	-	50
Jul-25 140.00	4.31	-	-	-	30.34	-0.44	-	5
Aug-25 110.00	0.29	-	-	-	36.00	-0.03	-	1
Aug-25 125.00	1.61	-	-	-	32.59	-0.15	-	1
Sep-25 82.00	0.02	-	-	-	40.37	-	-	188
Sep-25 94.00	0.13	-	-	-	37.83	-0.01	-	5
Sep-25 100.00	0.26	-	-	-	36.56	-0.02	-	5
Sep-25 115.00	1.13	-	-	-	33.39	-0.09	-	3
Sep-25 120.00	1.75	-	-	-	32.33	-0.14	-	5
Dec-25 82.00	0.18	-	-	-	36.94	-0.01	-	230
Dec-25 100.00	0.90	-	-	-	33.95	-0.06	-	1
Dec-25 105.00	1.35	-	-	-	33.12	-0.08	-	1
Dec-25 115.00	2.60	-	-	-	31.46	-0.14	-	2
Dec-25 130.00	6.09	-	-	-	28.97	-0.29	-	5
Mar-26 82.00	0.38	-	-	-	34.15	-0.02	-	47

	Previous Close	19.63		17/06/25
	ACCIONA ENERGIA Close	18.88		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	0.45	-	-	-	30.43	0.77	-	7
Jun-25 19.00	0.15	-	-	-	30.08	0.42	-	34
Jun-25 20.00	-	-	-	-	30.06	0.02	-	21
Jun-25 21.00	-	-	-	-	30.04	-	-	33
Jul-25 19.50	0.39	-	-	-	28.44	0.37	-	1
Jul-25 20.00	0.24	-	-	-	28.42	0.26	-	10
Sep-25 23.00	0.13	-	-	-	28.22	0.10	-	1
Dec-25 21.00	0.81	-	-	-	28.12	0.35	-	13
Mar-26 18.50	2.15	-	-	-	27.88	0.60	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	-	-	-	-	34.69	-	-	1
Jun-25 14.50	-	-	-	-	34.23	-	-	25
Jun-25 15.00	-	-	-	-	33.77	-	-	1
Jun-25 16.50	-	-	-	-	32.40	-	-	3
Jun-25 17.00	-	-	-	-	31.94	-	-	1
Jun-25 18.50	0.07	-	-	-	30.56	-0.23	-	2
Jul-25 13.50	-	-	-	-	34.23	-	-	5
Jul-25 17.00	0.10	-	-	-	31.02	-0.11	-	11
Sep-25 15.50	0.15	-	-	-	32.66	-0.10	-	10

	Previous Close	10.67		17/06/25
	ACERINOX Close	10.66		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	2.16	-	-	-	37.69	1.00	-	1
Jun-25 8.75	1.91	-	-	-	36.84	1.00	-	5
Jun-25 9.25	1.41	-	-	-	35.14	1.00	-	10
Jun-25 9.50	1.16	-	-	-	34.28	1.00	-	8
Jun-25 9.75	0.91	-	-	-	33.43	1.00	-	5
Jun-25 10.00	0.66	-	-	-	32.58	0.99	-	104
Jun-25 10.50	0.22	-	-	-	30.88	0.71	-	131
Jun-25 11.00	0.02	-	-	-	29.78	0.13	-	16
Jun-25 11.50	-	-	-	-	28.96	-	-	35
Jun-25 12.00	-	-	-	-	28.15	-	-	2
Jun-25 12.50	-	-	-	-	27.34	-	-	1
Jun-25 13.50	-	-	-	-	25.71	-	-	3
Jul-25 9.25	1.43	-	-	-	27.49	0.98	-	2
Jul-25 10.00	0.74	-	-	-	25.12	0.84	-	2
Jul-25 10.50	0.37	-	-	-	23.55	0.62	-	61
Jul-25 11.00	0.14	-	-	-	22.48	0.32	-	11
Jul-25 11.50	0.03	-	-	-	21.65	0.11	-	1
Sep-25 9.50	1.23	-	-	-	27.11	0.88	-	2
Sep-25 9.75	1.02	-	-	-	26.40	0.82	-	25
Sep-25 10.00	0.82	-	-	-	25.69	0.74	-	155
Sep-25 10.50	0.49	-	-	-	24.27	0.55	-	18
Sep-25 11.00	0.27	-	-	-	23.31	0.36	-	21
Sep-25 11.50	0.13	-	-	-	22.58	0.21	-	1
Sep-25 12.00	0.06	-	-	-	21.84	0.11	-	4
Dec-25 9.00	1.75	-	-	-	28.51	0.87	-	1
Dec-25 9.50	1.35	-	-	-	27.15	0.76	-	25
Dec-25 9.75	1.16	-	-	-	26.47	0.70	-	25
Dec-25 10.00	1.00	-	-	-	25.79	0.64	-	2
Dec-25 10.50	0.70	-	-	-	24.43	0.53	-	11
Dec-25 11.00	0.48	-	-	-	23.53	0.41	-	10
Dec-25 11.50	0.31	-	-	-	22.86	0.31	-	3
Dec-25 12.00	0.19	-	-	-	22.19	0.21	-	50
Dec-25 12.50	0.11	-	-	-	21.52	0.14	-	1
Dec-25 14.00	0.01	-	-	-	19.50	0.02	-	45
Mar-26 8.75	2.02	-	-	-	30.15	0.86	-	30
Mar-26 10.00	1.11	-	-	-	26.90	0.63	-	3
Mar-26 10.50	0.83	-	-	-	25.61	0.53	-	41
Mar-26 11.00	0.60	-	-	-	24.68	0.44	-	1
Jun-26 9.00	1.94	-	-	-	31.29	0.75	-	5
Jun-26 10.50	1.01	-	-	-	27.59	0.53	-	10
Jun-26 11.50	0.59	-	-	-	26.06	0.38	-	25
Jun-26 12.00	0.45	-	-	-	25.39	0.31	-	1
Jun-26 12.50	0.32	-	-	-	24.72	0.25	-	25
Sep-26 9.00	2.00	1.98	1.98	1.98	32.29	0.74	1	1
Dec-26 9.00	2.08	-	-	-	32.70	0.72	-	50
Dec-26 9.25	1.93	-	-	-	32.18	0.69	-	3
Dec-26 9.50	1.77	-	-	-	31.66	0.66	-	7
Dec-26 9.75	1.62	-	-	-	31.15	0.63	-	2
Jun-27 9.00	2.16	-	-	-	32.94	0.71	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	45.65	-	-	1
Jun-25 7.75	-	-	-	-	41.39	-	-	1
Jun-25 8.25	-	-	-	-	39.68	-	-	43
Jun-25 8.75	-	-	-	-	37.98	-	-	40
Jun-25 9.00	-	-	-	-	37.13	-	-	93
Jun-25 9.25	-	-	-	-	36.28	-	-	13
Jun-25 9.50	-	-	-	-	35.42	-	-	18
Jun-25 9.75	-	-	-	-	34.57	-	-	417
Jun-25 10.00	-	-	-	-	33.72	-0.02	-	17
Jun-25 10.50	0.06	-	-	-	32.02	-0.30	-	24
Jun-25 11.00	0.36	-	-	-	30.92	-0.87	-	1
Jul-25 9.75	0.08	-	-	-	24.93	-0.19	-	2
Jul-25 10.00	0.14	-	-	-	24.14	-0.29	-	1
Jul-25 10.50	0.35	-	-	-	22.57	-0.56	-	12
Jul-25 11.00	0.70	-	-	-	21.50	-0.82	-	2
Sep-25 8.25	0.03	-	-	-	29.02	-0.05	-	15
Sep-25 8.50	0.05	-	-	-	28.31	-0.07	-	104
Sep-25 8.75	0.07	-	-	-	27.59	-0.10	-	40
Sep-25 9.00	0.10	-	-	-	26.88	-0.13	-	10
Sep-25 9.25	0.14	-	-	-	26.17	-0.17	-	261
Sep-25 9.50	0.19	-	-	-	25.46	-0.22	-	121
Sep-25 10.00	0.32	-	-	-	24.04	-0.35	-	68
Sep-25 10.50	0.54	-	-	-	22.62	-0.51	-	30
Sep-25 11.00	0.83	-	-	-	21.66	-0.69	-	3
Sep-25 13.50	3.13	-	-	-	17.99	-1.00	-	1
Dec-25 8.00	0.09	-	-	-	28.78	-0.08	-	1
Dec-25 8.50	0.14	-	-	-	27.42	-0.13	-	27
Dec-25 9.00	0.22	-	-	-	26.06	-0.19	-	46
Dec-25 9.25	0.27	-	-	-	25.38	-0.23	-	3
Dec-25 9.50	0.33	-	-	-	24.70	-0.27	-	6
Dec-25 10.50	0.69	-	-	-	21.98	-0.49	-	237
Dec-25 11.00	0.97	-	-	-	21.08	-0.62	-	27
Mar-26 7.00	0.08	-	-	-	29.91	-0.06	-	150
Mar-26 7.25	0.10	-	-	-	29.26	-0.07	-	150
Mar-26 7.50	0.12	-	-	-	28.61	-0.09	-	150
Mar-26 7.75	0.15	-	-	-	27.96	-0.11	-	150
Mar-26 8.50	0.26	-	-	-	26.02	-0.19	-	10
Mar-26 8.75	0.31	-	-	-	25.37	-0.22	-	1
Mar-26 9.00	0.37	-	-	-	24.72	-0.25	-	30
Mar-26 9.25	0.44	-	-	-	24.07	-0.29	-	23
Mar-26 9.75	0.60	-	-	-	22.77	-0.38	-	4
Dec-26 11.00	1.57	-	-	-	19.05	-0.64	-	1
Mar-27 8.00	0.46	-	-	-	23.85	-0.23	-	2
Jun-27 8.75	0.68	-	-	-	21.32	-0.32	-	1

	Previous Close	56.55		17/06/25
	ACS Close	55.95		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.00	21.96	-	-	-	42.48	1.00	-	1
Jun-25 37.00	18.96	-	-	-	39.73	1.00	-	30
Jun-25 40.00	15.96	-	-	-	36.97	1.00	-	3
Jun-25 42.00	13.96	-	-	-	35.14	1.00	-	25
Jun-25 43.00	12.96	-	-	-	34.22	1.00	-	25
Jun-25 45.00	10.96	-	-	-	32.39	1.00	-	1
Jun-25 46.00	9.96	-	-	-	31.47	1.00	-	50
Jun-25 48.00	7.96	-	-	-	29.63	1.00	-	1
Jun-25 50.00	5.96	-	-	-	27.80	1.00	-	1
Jun-25 54.00	1.99	-	-	-	24.13	0.95	-	25
Jun-25 56.00	0.44	0.45	0.45	0.45	22.33	0.49	1	26
Jun-25 58.00	0.02	-	-	-	22.00	0.04	-	28
Jun-25 60.00	-	-	-	-	21.66	-	-	31
Jun-25 62.00	-	-	-	-	21.33	-	-	2
Jun-25 64.00	-	-	-	-	21.00	-	-	6
Jul-25 58.00	0.39	-	-	-	21.69	0.24	-	25
Jul-25 60.00	0.11	-	-	-	21.40	0.08	-	9
Jul-25 62.00	0.02	-	-	-	21.10	0.02	-	25
Sep-25 36.00	19.98	-	-	-	39.78	1.00	-	25
Sep-25 45.00	11.01	-	-	-	32.49	0.99	-	1
Sep-25 46.00	10.03	-	-	-	31.68	0.98	-	51
Sep-25 47.00	9.06	-	-	-	30.87	0.96	-	2
Sep-25 48.00	8.09	-	-	-	30.06	0.95	-	2
Sep-25 49.00	7.18	-	-	-	29.25	0.91	-	1
Sep-25 50.00	6.26	-	-	-	28.44	0.88	-	3
Sep-25 52.00	4.60	-	-	-	26.82	0.76	-	2
Sep-25 54.00	3.17	3.10	3.15	3.10	25.20	0.62	2	25
Sep-25 56.00	2.02	-	-	-	23.61	0.46	-	25
Sep-25 58.00	1.28	-	-	-	23.30	0.33	-	75
Sep-25 60.00	0.78	-	-	-	22.99	0.22	-	6
Sep-25 62.00	0.45	-	-	-	22.68	0.15	-	10
Sep-25 64.00	0.24	-	-	-	22.37	0.09	-	3
Sep-25 66.00	0.12	-	-	-	22.06	0.05	-	1
Dec-25 18.00	37.96	-	-	-	49.61	1.00	-	2
Dec-25 31.00	24.97	-	-	-	40.79	1.00	-	3
Dec-25 33.00	22.98	-	-	-	39.43	1.00	-	3
Dec-25 35.00	20.98	-	-	-	38.07	1.00	-	25
Dec-25 36.00	19.98	-	-	-	37.39	1.00	-	25
Dec-25 37.00	18.98	-	-	-	36.71	1.00	-	25
Dec-25 38.00	17.98	-	-	-	36.03	1.00	-	25
Dec-25 39.00	16.98	-	-	-	35.35	1.00	-	25
Dec-25 40.00	15.99	-	-	-	34.67	1.00	-	31
Dec-25 41.00	15.00	-	-	-	33.99	0.99	-	26
Dec-25 43.00	13.03	-	-	-	32.64	0.97	-	1
Dec-25 44.00	12.10	-	-	-	31.96	0.95	-	3
Dec-25 46.00	10.25	-	-	-	30.60	0.89	-	1
Dec-25 48.00	8.54	-	-	-	29.24	0.82	-	1
Dec-25 49.00	7.74	-	-	-	28.56	0.77	-	1
Dec-25 50.00	6.98	-	-	-	27.88	0.73	-	2
Dec-25 52.00	5.56	-	-	-	26.52	0.65	-	1
Dec-25 54.00	4.28	-	-	-	25.16	0.57	-	4
Dec-25 56.00	3.19	3.11	3.11	3.11	23.83	0.48	1	5
Dec-25 60.00	1.72	-	-	-	23.07	0.32	-	1
Dec-25 62.00	1.20	1.05	1.05	1.05	22.69	0.25	5	5
Dec-25 64.00	0.83	-	-	-	22.31	0.19	-	10
Dec-25 66.00	0.54	-	-	-	21.92	0.13	-	10
Dec-25 68.00	0.34	-	-	-	21.54	0.09	-	25
Dec-25 70.00	0.20	-	-	-	21.16	0.06	-	75
Dec-25 72.00	0.12	-	-	-	20.78	0.04	-	25
Mar-26 35.00	20.98	-	-	-	35.46	1.00	-	25
Mar-26 36.00	19.98	-	-	-	34.90	1.00	-	25
Mar-26 37.00	18.98	-	-	-	34.35	1.00	-	25
Mar-26 38.00	17.98	-	-	-	33.80	1.00	-	25
Mar-26 39.00	16.99	-	-	-	33.24	0.99	-	25
Mar-26 41.00	15.05	-	-	-	32.13	0.97	-	10
Mar-26 48.00	9.02	-	-	-	28.25	0.76	-	25
Mar-26 49.00	8.27	-	-	-	27.70	0.73	-	25
Mar-26 50.00	7.54	-	-	-	27.15	0.70	-	20
Mar-26 52.00	6.23	-	-	-	26.04	0.64	-	25
Mar-26 54.00	4.98	-	-	-	24.93	0.57	-	27
Mar-26 56.00	3.92	3.83	3.83	3.83	23.84	0.50	1	26
Mar-26 60.00	2.38	-	-	-	23.13	0.36	-	1
Mar-26 64.00	1.34	-	-	-	22.41	0.24	-	1
Mar-26 70.00	0.47	-	-	-	21.34	0.11	-	28
Mar-26 72.00	0.33	-	-	-	20.98	0.08	-	50
Jun-26 56.00	4.73	-	-	-	24.32	0.51	-	1
Jun-26 68.00	1.15	-	-	-	22.03	0.19	-	1
Sep-26 52.00	7.04	-	-	-	25.89	0.63	-	2
Sep-26 56.00	4.86	-	-	-	24.23	0.51	-	25
Sep-26 58.00	4.06	-	-	-	23.86	0.46	-	1
Mar-27 56.00	5.65	-	-	-	24.14	0.52	-	25
Jun-27 28.00	27.97	-	-	-	33.75	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 28.00	-	-	-	-	50.33	-	-	30
Jun-25 30.00	-	-	-	-	48.50	-	-	11
Jun-25 31.00	-	-	-	-	47.58	-	-	25
Jun-25 34.00	-	-	-	-	44.83	-	-	2
Jun-25 36.00	-	-	-	-	42.99	-	-	10
Jun-25 38.00	-	-	-	-	41.16	-	-	50
Jun-25 39.00	-	-	-	-	40.24	-	-	25
Jun-25 41.00	-	-	-	-	38.41	-	-	25
Jun-25 42.00	-	-	-	-	37.49	-	-	53
Jun-25 43.00	-	-	-	-	36.57	-	-	25
Jun-25 45.00	-	-	-	-	34.74	-	-	25
Jun-25 47.00	-	-	-	-	32.90	-	-	5
Jun-25 48.00	-	-	-	-	31.98	-	-	6
Jun-25 49.00	-	-	-	-	31.07	-	-	25
Jun-25 50.00	-	-	-	-	30.15	-	-	25
Jun-25 52.00	-	-	-	-	28.31	-	-	27
Jun-25 54.00	0.04	-	-	-	26.48	-0.07	-	16
Jun-25 58.00	2.07	-	-	-	24.35	-0.95	-	3
Jun-25 60.00	4.05	-	-	-	24.01	-1.00	-	5
Jul-25 52.00	0.73	-	-	-	26.54	-0.27	-	1
Aug-25 56.00	2.85	-	-	-	22.06	-0.61	-	1
Aug-25 62.00	7.76	-	-	-	21.24	-0.94	-	3
Sep-25 27.00	-	-	-	-	45.74	-	-	1
Sep-25 33.00	0.02	-	-	-	40.88	-0.01	-	35
Sep-25 34.00	0.03	-	-	-	40.06	-0.01	-	25
Sep-25 35.00	0.04	-	-	-	39.25	-0.01	-	100
Sep-25 36.00	0.05	-	-	-	38.44	-0.01	-	25
Sep-25 37.00	0.06	-	-	-	37.63	-0.02	-	1
Sep-25 39.00	0.11	-	-	-	36.01	-0.03	-	27
Sep-25 40.00	0.14	-	-	-	35.20	-0.03	-	20
Sep-25 45.00	0.43	-	-	-	31.15	-0.10	-	75
Sep-25 46.00	0.53	0.51	0.51	0.51	30.34	-0.12	25	31
Sep-25 47.00	0.66	-	-	-	29.53	-0.14	-	2
Sep-25 48.00	0.78	-	-	-	28.72	-0.17	-	50
Sep-25 49.00	0.97	-	-	-	27.91	-0.21	-	80
Sep-25 50.00	1.16	-	-	-	27.10	-0.24	-	2
Sep-25 52.00	1.68	-	-	-	25.48	-0.34	-	1
Dec-25 25.00	0.02	-	-	-	42.96	-	-	20
Dec-25 28.00	0.04	-	-	-	40.92	-0.01	-	25
Dec-25 29.00	0.05	-	-	-	40.24	-0.01	-	25
Dec-25 30.00	0.07	-	-	-	39.56	-0.01	-	25
Dec-25 31.00	0.08	-	-	-	38.89	-0.01	-	26
Dec-25 32.00	0.10	-	-	-	38.21	-0.02	-	27
Dec-25 33.00	0.13	-	-	-	37.53	-0.02	-	25
Dec-25 34.00	0.16	-	-	-	36.85	-0.03	-	25
Dec-25 35.00	0.18	-	-	-	36.17	-0.03	-	25
Dec-25 36.00	0.23	-	-	-	35.49	-0.04	-	25
Dec-25 37.00	0.28	-	-	-	34.81	-0.04	-	25
Dec-25 38.00	0.32	-	-	-	34.13	-0.05	-	27
Dec-25 41.00	0.54	-	-	-	32.09	-0.08	-	25
Dec-25 42.00	0.61	-	-	-	31.41	-0.10	-	25
Dec-25 43.00	0.73	-	-	-	30.74	-0.11	-	50
Dec-25 44.00	0.85	-	-	-	30.06	-0.13	-	26
Dec-25 46.00	1.13	-	-	-	28.70	-0.17	-	29
Dec-25 47.00	1.31	-	-	-	28.02	-0.20	-	200
Dec-25 48.00	1.49	-	-	-	27.34	-0.22	-	56
Dec-25 49.00	1.70	-	-	-	26.66	-0.25	-	25
Dec-25 50.00	1.96	-	-	-	25.98	-0.28	-	15
Dec-25 56.00	4.13	-	-	-	21.93	-0.53	-	1
Dec-25 60.00	6.74	-	-	-	21.17	-0.72	-	1
Mar-26 28.00	0.09	-	-	-	37.48	-0.01	-	25
Mar-26 29.00	0.12	-	-	-	36.92	-0.02	-	25
Mar-26 31.00	0.18	-	-	-	35.81	-0.02	-	25
Mar-26 32.00	0.21	-	-	-	35.26	-0.03	-	25
Mar-26 33.00	0.26	-	-	-	34.71	-0.04	-	25
Mar-26 34.00	0.31	-	-	-	34.15	-0.04	-	25
Mar-26 39.00	0.66	-	-	-	31.38	-0.09	-	60
Mar-26 44.00	1.31	-	-	-	28.61	-0.16	-	38
Mar-26 45.00	1.50	-	-	-	28.06	-0.18	-	25
Mar-26 46.00	1.69	-	-	-	27.50	-0.21	-	50
Mar-26 47.00	1.88	-	-	-	26.95	-0.23	-	3
Mar-26 48.00	2.14	-	-	-	26.39	-0.25	-	25
Mar-26 49.00	2.40	-	-	-	25.84	-0.28	-	25
Mar-26 54.00	4.07	-	-	-	23.07	-0.44	-	1
Jun-26 30.00	0.20	-	-	-	33.78	-0.02	-	25
Jun-26 31.00	0.24	-	-	-	33.31	-0.03	-	25
Jun-26 34.00	0.39	-	-	-	31.90	-0.05	-	10
Jun-26 41.00	1.10	-	-	-	28.61	-0.13	-	25
Jun-26 42.00	1.23	-	-	-	28.14	-0.14	-	25
Jun-26 43.00	1.40	-	-	-	27.67	-0.16	-	25
Jun-26 44.00	1.59	-	-	-	27.19	-0.18	-	25
Jun-26 45.00	1.78	-	-	-	26.72	-0.20	-	25
Sep-26 50.00	3.80	-	-	-	23.07	-0.36	-	25
Sep-26 52.00	4.53	-	-	-	22.24	-0.42	-	50
Sep-26 54.00	5.44	-	-	-	21.40	-0.48	-	50
Sep-26 56.00	6.41	-	-	-	20.58	-0.55	-	50
Dec-26 23.00	0.10	-	-	-	33.56	-0.01	-	201
Dec-26 24.00	0.13	-	-	-	33.16	-0.01	-	25
Dec-26 25.00	0.16	-	-	-	32.77	-0.02	-	25
Dec-26 27.00	0.23	-	-	-	31.98	-0.03	-	25
Dec-26 28.00	0.28	-	-	-	31.59	-0.03	-	75
Dec-26 29.00	0.34	-	-	-	31.20	-0.04	-	75
Dec-26 30.00	0.39	-	-	-	30.80	-0.04	-	17
Dec-26 33.00	0.64	-	-	-	29.62	-0.07	-	6
Dec-26 34.00	0.72	-	-	-	29.23	-0.07	-	25
Dec-26 35.00	0.82	-	-	-	28.84	-0.08	-	200
Jun-27 22.00	0.14	-	-	-	31.99	-0.01	-	360
Jun-27 24.00	0.20	-	-	-	31.30	-0.02	-	85
Jun-27 28.00	0.42	-	-	-	29.92	-0.04	-	2
Jun-27 33.00	0.87	-	-	-	28.19	-0.08	-	2

	Previous Close	233.20		17/06/25
	AENA Close	231.20		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 220.00	11.25	-	-	-	22.36	0.99	-	5
Jun-25 230.00	2.37	-	-	-	20.13	0.62	-	28
Jun-25 240.00	0.02	-	-	-	18.71	0.01	-	23
Jun-25 250.00	-	-	-	-	17.39	-	-	10
Jun-25 260.00	-	-	-	-	16.08	-	-	7
Jul-25 250.00	0.38	0.55	0.55	0.55	17.62	0.07	3	4
Sep-25 200.00	34.25	-	-	-	26.81	0.88	-	5
Sep-25 210.00	25.77	-	-	-	25.18	0.80	-	5
Sep-25 220.00	18.09	-	-	-	23.55	0.70	-	10
Sep-25 230.00	11.51	-	-	-	21.93	0.56	-	20
Sep-25 240.00	6.76	-	-	-	21.06	0.40	-	15
Dec-25 210.00	29.45	-	-	-	24.17	0.76	-	1
Dec-25 220.00	22.18	-	-	-	22.78	0.67	-	1
Dec-25 240.00	10.93	-	-	-	20.83	0.45	-	1
Mar-26 230.00	19.04	-	-	-	21.00	0.58	-	1
Mar-26 260.00	7.35	-	-	-	20.03	0.31	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 155.00	-	-	-	-	38.01	-	-	1
Jun-25 160.00	-	-	-	-	36.89	-	-	1
Jun-25 180.00	-	-	-	-	32.42	-	-	5
Jun-25 185.00	-	-	-	-	31.30	-	-	1
Jun-25 195.00	-	-	-	-	29.07	-	-	9
Jun-25 220.00	0.02	0.18	0.18	0.18	23.48	-0.01	1	10
Jun-25 230.00	1.23	-	-	-	21.25	-0.39	-	6
Jul-25 220.00	1.61	1.65	1.65	1.65	21.16	-0.20	1	1
Aug-25 200.00	0.82	-	-	-	26.10	-0.07	-	225
Aug-25 220.00	3.39	-	-	-	21.95	-0.26	-	225
Sep-25 130.00	0.01	-	-	-	36.67	-	-	1
Sep-25 185.00	0.67	-	-	-	27.71	-0.05	-	5
Sep-25 190.00	0.89	-	-	-	26.89	-0.06	-	5
Sep-25 195.00	1.26	-	-	-	26.08	-0.08	-	9
Sep-25 210.00	3.00	-	-	-	23.63	-0.19	-	10
Sep-25 220.00	5.18	-	-	-	22.00	-0.30	-	5
Sep-25 230.00	8.50	-	-	-	20.38	-0.45	-	5
Dec-25 155.00	0.52	-	-	-	30.92	-0.02	-	5
Dec-25 200.00	3.97	-	-	-	24.62	-0.17	-	5
Dec-25 210.00	5.81	-	-	-	23.22	-0.24	-	1
Mar-26 200.00	5.87	-	-	-	23.91	-0.20	-	5

	Previous Close	10.94		17/06/25
	ALMIRALL Close	10.90		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.50	1.40	-	-	-	25.62	1.00	-	37
Jun-25 10.00	0.90	-	-	-	25.55	1.00	-	11
Sep-25 10.00	1.13	-	-	-	24.50	0.79	-	4
Sep-25 10.50	0.79	-	-	-	24.42	0.66	-	2
Dec-25 11.00	0.72	-	-	-	22.95	0.53	-	55
Dec-25 13.00	0.13	-	-	-	21.42	0.15	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	-	-	-	-	25.11	-	-	2
Sep-25 10.00	0.18	-	-	-	24.35	-0.21	-	4
Dec-25 9.50	0.19	-	-	-	23.79	-0.17	-	45

	Previous Close	72.20		17/06/25
	AMADEUS Close	70.24		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 52.00	18.25	-	-	-	45.08	1.00	-	25
Jun-25 56.00	14.25	-	-	-	40.45	1.00	-	3
Jun-25 60.00	10.25	-	-	-	35.82	1.00	-	7
Jun-25 62.00	8.25	-	-	-	33.50	1.00	-	8
Jun-25 64.00	6.25	-	-	-	31.19	1.00	-	2
Jun-25 66.00	4.26	-	-	-	28.87	0.99	-	6
Jun-25 68.00	2.32	-	-	-	26.55	0.91	-	2
Jun-25 70.00	0.76	-	-	-	24.24	0.57	-	20
Jun-25 72.00	0.10	-	-	-	23.65	0.13	-	80
Jun-25 74.00	-	-	-	-	23.30	0.01	-	697
Jun-25 76.00	-	-	-	-	22.95	-	-	58
Jun-25 78.00	-	-	-	-	22.60	-	-	25
Jun-25 80.00	-	-	-	-	22.25	-	-	75
Jun-25 82.00	-	-	-	-	21.90	-	-	1
Jun-25 84.00	-	-	-	-	21.54	-	-	5
Jul-25 66.00	4.75	-	-	-	28.37	0.82	-	25
Jul-25 72.00	0.99	0.92	0.92	0.80	23.69	0.34	6	28
Jul-25 76.00	0.21	-	-	-	23.09	0.10	-	1
Aug-25 64.00	7.01	-	-	-	31.74	0.80	-	1
Aug-25 74.00	1.18	-	-	-	24.77	0.29	-	26
Aug-25 76.00	0.73	0.75	0.75	0.75	24.49	0.20	4	29
Aug-25 78.00	0.43	-	-	-	24.21	0.13	-	682
Aug-25 82.00	0.12	-	-	-	23.64	0.05	-	25
Sep-25 49.00	21.31	-	-	-	43.79	0.99	-	25
Sep-25 52.00	18.37	-	-	-	41.13	0.97	-	25
Sep-25 62.00	9.22	-	-	-	32.25	0.80	-	32
Sep-25 64.00	7.58	-	-	-	30.48	0.74	-	50
Sep-25 66.00	6.06	-	-	-	28.70	0.67	-	31
Sep-25 68.00	4.68	-	-	-	26.93	0.60	-	75
Sep-25 70.00	3.42	-	-	-	25.15	0.51	-	26
Sep-25 74.00	1.81	-	-	-	24.35	0.34	-	2,026
Sep-25 76.00	1.27	-	-	-	24.04	0.26	-	175
Sep-25 78.00	0.85	-	-	-	23.72	0.19	-	125
Sep-25 80.00	0.55	-	-	-	23.41	0.14	-	185
Sep-25 82.00	0.33	-	-	-	23.10	0.09	-	100
Sep-25 84.00	0.20	-	-	-	22.79	0.06	-	45
Dec-25 64.00	8.84	-	-	-	28.08	0.71	-	35
Dec-25 66.00	7.37	7.37	7.37	7.37	26.73	0.66	25	25
Dec-25 72.00	3.84	-	-	-	23.63	0.47	-	25
Dec-25 76.00	2.37	-	-	-	23.14	0.34	-	76
Dec-25 78.00	1.85	1.80	1.80	1.80	22.89	0.28	25	100
Dec-25 80.00	1.38	1.34	1.34	1.34	22.65	0.23	25	83
Dec-25 82.00	1.04	-	-	-	22.40	0.18	-	175
Dec-25 84.00	0.75	-	-	-	22.15	0.14	-	86
Dec-25 86.00	0.53	-	-	-	21.91	0.11	-	80
Dec-25 88.00	0.38	-	-	-	21.66	0.08	-	75
Mar-26 49.00	21.83	-	-	-	35.37	0.91	-	50
Mar-26 50.00	20.95	-	-	-	34.83	0.90	-	100
Mar-26 72.00	4.80	-	-	-	23.75	0.49	-	8
Mar-26 82.00	1.70	-	-	-	22.47	0.23	-	3
Mar-26 88.00	0.79	-	-	-	21.70	0.13	-	25
Jun-26 64.00	10.36	-	-	-	26.71	0.68	-	1
Jun-26 80.00	2.89	-	-	-	22.63	0.32	-	1
Jun-26 84.00	1.93	-	-	-	22.10	0.24	-	1
Dec-26 58.00	15.76	-	-	-	29.06	0.76	-	25
Dec-26 64.00	11.73	-	-	-	27.06	0.67	-	25
Dec-26 66.00	10.49	-	-	-	26.40	0.63	-	50
Dec-26 72.00	7.30	-	-	-	24.75	0.52	-	25
Jun-27 52.00	20.74	-	-	-	29.90	0.83	-	25
Jun-27 58.00	16.48	-	-	-	28.13	0.75	-	25
Jun-27 62.00	13.84	-	-	-	26.95	0.69	-	50
Jun-27 66.00	11.41	-	-	-	25.78	0.63	-	25
Jun-27 68.00	10.26	-	-	-	25.19	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 39.00	-	-	-	-	61.28	-	-	34
Jun-25 40.00	-	-	-	-	60.13	-	-	25
Jun-25 41.00	-	-	-	-	58.97	-	-	25
Jun-25 44.00	-	-	-	-	55.49	-	-	25
Jun-25 45.00	-	-	-	-	54.34	-	-	25
Jun-25 46.00	-	-	-	-	53.18	-	-	28
Jun-25 47.00	-	-	-	-	52.02	-	-	25
Jun-25 48.00	-	-	-	-	50.86	-	-	30
Jun-25 50.00	-	-	-	-	48.55	-	-	26
Jun-25 52.00	-	-	-	-	46.23	-	-	30
Jun-25 54.00	-	-	-	-	43.91	-	-	32
Jun-25 58.00	-	-	-	-	39.28	-	-	51
Jun-25 60.00	-	-	-	-	36.97	-	-	26
Jun-25 62.00	-	-	-	-	34.65	-	-	9
Jun-25 64.00	-	-	-	-	32.34	-	-	51
Jun-25 66.00	0.01	-	-	-	30.02	-0.01	-	353
Jun-25 68.00	0.08	-	-	-	27.70	-0.10	-	188
Jun-25 70.00	0.53	-	-	-	25.39	-0.43	-	63
Jun-25 72.00	1.86	-	-	-	24.80	-0.86	-	105
Jun-25 74.00	3.76	-	-	-	24.45	-0.99	-	50
Jul-25 46.00	-	-	-	-	48.20	-	-	10
Jul-25 49.00	0.01	0.04	0.04	0.04	45.08	-	3	3
Jul-25 50.00	0.01	-	-	-	44.05	-	-	4
Jul-25 52.00	0.02	-	-	-	41.97	-0.01	-	5
Jul-25 54.00	0.04	-	-	-	39.89	-0.01	-	5
Jul-25 60.00	0.19	-	-	-	33.65	-0.06	-	2
Jul-25 62.00	0.32	0.45	0.45	0.45	31.57	-0.10	25	27
Jul-25 66.00	0.87	-	-	-	27.42	-0.25	-	1
Jul-25 70.00	2.19	-	-	-	23.26	-0.53	-	1
Aug-25 52.00	0.19	-	-	-	42.61	-0.04	-	5
Aug-25 66.00	1.64	-	-	-	28.20	-0.30	-	1
Sep-25 43.00	0.11	-	-	-	47.44	-0.02	-	25
Sep-25 44.00	0.13	-	-	-	46.56	-0.02	-	25
Sep-25 48.00	0.23	-	-	-	43.01	-0.03	-	25
Sep-25 49.00	0.27	-	-	-	42.12	-0.04	-	25
Sep-25 50.00	0.30	0.35	0.35	0.35	41.23	-0.05	25	28
Sep-25 52.00	0.38	0.42	0.42	0.42	39.46	-0.06	25	1,025
Sep-25 54.00	0.51	0.51	0.51	0.51	37.68	-0.08	25	26
Sep-25 56.00	0.64	-	-	-	35.91	-0.10	-	50
Sep-25 58.00	0.84	-	-	-	34.13	-0.13	-	25
Sep-25 60.00	1.05	-	-	-	32.36	-0.16	-	77
Sep-25 62.00	1.36	-	-	-	30.58	-0.21	-	236
Sep-25 64.00	1.70	-	-	-	28.81	-0.26	-	76
Sep-25 66.00	2.18	-	-	-	27.03	-0.32	-	201
Sep-25 68.00	2.78	-	-	-	25.26	-0.40	-	2,150
Sep-25 70.00	3.51	-	-	-	23.48	-0.50	-	129
Dec-25 39.00	0.19	-	-	-	43.70	-0.02	-	25
Dec-25 40.00	0.22	-	-	-	43.02	-0.02	-	25
Dec-25 44.00	0.36	-	-	-	40.31	-0.04	-	25
Dec-25 45.00	0.41	-	-	-	39.63	-0.04	-	27
Dec-25 46.00	0.45	-	-	-	38.95	-0.05	-	25
Dec-25 47.00	0.49	-	-	-	38.27	-0.05	-	25
Dec-25 48.00	0.56	-	-	-	37.59	-0.06	-	50
Dec-25 49.00	0.63	-	-	-	36.91	-0.07	-	25
Dec-25 50.00	0.70	-	-	-	36.24	-0.08	-	501
Dec-25 52.00	0.84	-	-	-	34.88	-0.09	-	28
Dec-25 54.00	1.05	-	-	-	33.52	-0.12	-	25
Dec-25 56.00	1.27	-	-	-	32.16	-0.14	-	50
Dec-25 58.00	1.53	-	-	-	30.81	-0.17	-	125
Dec-25 60.00	1.86	-	-	-	29.45	-0.20	-	185
Dec-25 62.00	2.20	-	-	-	28.09	-0.24	-	91
Dec-25 64.00	2.67	2.60	2.80	2.60	26.73	-0.29	16	115
Dec-25 66.00	3.16	3.31	3.31	3.31	25.38	-0.34	1	75
Dec-25 68.00	3.82	-	-	-	24.02	-0.41	-	26
Dec-25 70.00	4.54	-	-	-	22.66	-0.48	-	26
Dec-25 72.00	5.60	-	-	-	22.28	-0.55	-	2
Dec-25 74.00	6.86	-	-	-	22.04	-0.62	-	1
Mar-26 44.00	0.54	-	-	-	36.15	-0.05	-	1
Mar-26 46.00	0.70	-	-	-	35.08	-0.07	-	25
Mar-26 50.00	1.02	-	-	-	32.93	-0.10	-	1
Mar-26 68.00	4.74	-	-	-	23.28	-0.41	-	1
Jun-26 50.00	1.27	-	-	-	30.88	-0.11	-	28
Jun-26 52.00	1.52	-	-	-	29.99	-0.13	-	27
Jun-26 60.00	2.94	-	-	-	26.42	-0.24	-	43
Jun-26 62.00	3.45	-	-	-	25.53	-0.28	-	49
Jun-26 64.00	3.96	-	-	-	24.63	-0.32	-	28
Sep-26 64.00	4.73	-	-	-	24.03	-0.34	-	25
Sep-26 66.00	5.42	-	-	-	23.28	-0.38	-	25
Sep-26 68.00	6.14	-	-	-	22.53	-0.42	-	25
Sep-26 70.00	7.03	-	-	-	21.78	-0.47	-	25
Dec-26 62.00	4.53	-	-	-	24.47	-0.30	-	2
Dec-26 68.00	6.66	-	-	-	22.47	-0.42	-	1
Jun-27 44.00	1.36	-	-	-	28.44	-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	0.85	-	-	-	23.72	0.19	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 50.00	-	-	-	-	48.55	-	-	5

	Previous Close	26.81		17/06/25
	ARCELORMITTAL Close	26.58		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.58	-	-	-	39.51	1.00	-	40
Jun-25 25.00	1.60	1.40	1.40	1.40	38.09	0.96	10	110
Jun-25 26.00	0.72	-	-	-	36.67	0.75	-	5
Jun-25 28.00	0.01	-	-	-	33.46	0.04	-	4
Jun-25 29.00	-	-	-	-	31.78	-	-	6
Jun-25 30.00	-	-	-	-	30.10	-	-	5
Jun-25 31.00	-	-	-	-	28.42	-	-	5
Jun-25 33.00	-	-	-	-	25.06	-	-	4
Jun-25 39.00	-	-	-	-	14.98	-	-	5
Jul-25 25.00	2.05	-	-	-	34.74	0.75	-	20
Jul-25 27.00	0.84	-	-	-	32.42	0.46	-	1
Jul-25 29.00	0.25	-	-	-	31.74	0.19	-	4
Sep-25 21.00	5.97	-	-	-	40.52	0.90	-	2
Sep-25 28.00	1.24	-	-	-	32.73	0.42	-	16
Sep-25 29.00	0.92	-	-	-	32.51	0.34	-	5
Sep-25 30.00	0.67	-	-	-	32.30	0.27	-	5
Sep-25 31.00	0.47	-	-	-	32.09	0.20	-	1
Dec-25 21.00	6.41	-	-	-	39.89	0.85	-	2
Dec-25 24.00	4.16	-	-	-	36.50	0.71	-	13
Dec-25 25.00	3.50	-	-	-	35.37	0.65	-	2
Dec-25 26.00	2.90	-	-	-	34.24	0.59	-	1
Dec-25 27.00	2.39	-	-	-	33.51	0.53	-	10
Dec-25 28.00	1.96	-	-	-	33.31	0.47	-	9
Dec-25 30.00	1.29	-	-	-	32.90	0.35	-	5
Dec-25 31.00	1.04	-	-	-	32.70	0.30	-	1
Dec-25 32.00	0.82	-	-	-	32.50	0.25	-	50
Dec-25 34.00	0.50	-	-	-	32.10	0.17	-	1
Dec-25 35.00	0.39	-	-	-	31.90	0.14	-	2
Mar-26 19.50	7.93	-	-	-	40.27	0.86	-	1
Mar-26 25.00	4.10	-	-	-	35.58	0.64	-	1
Mar-26 27.00	3.03	-	-	-	34.16	0.55	-	5
Mar-26 28.00	2.61	-	-	-	33.98	0.50	-	10
Jun-29 24.00	7.69	-	-	-	33.42	0.70	-	1
Dec-29 30.00	5.88	-	-	-	32.96	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	-	-	-	-	45.60	-	-	12
Jun-25 20.00	-	-	-	-	43.47	-	-	12
Jun-25 21.00	-	-	-	-	42.06	-	-	1
Jun-25 22.00	-	-	-	-	40.64	-	-	134
Jun-25 25.00	0.01	-	-	-	36.39	-0.03	-	8
Jun-25 26.00	0.12	-	-	-	34.97	-0.24	-	5
Jun-25 27.00	0.58	-	-	-	33.44	-0.69	-	27
Jul-25 24.00	0.24	-	-	-	36.37	-0.15	-	7
Jul-25 25.00	0.44	-	-	-	34.99	-0.25	-	2
Jul-25 26.00	0.75	-	-	-	33.61	-0.39	-	5
Aug-25 25.00	0.80	-	-	-	35.48	-0.30	-	4
Sep-25 15.50	0.02	-	-	-	47.77	-0.01	-	4
Sep-25 19.00	0.13	0.20	0.20	0.20	43.07	-0.05	5	-
Sep-25 20.00	0.20	-	-	-	41.73	-0.07	-	1
Sep-25 21.00	0.29	-	-	-	40.39	-0.10	-	5
Sep-25 23.00	0.60	-	-	-	37.70	-0.19	-	4
Sep-25 24.00	0.82	-	-	-	36.36	-0.25	-	6
Sep-25 25.00	1.11	-	-	-	35.02	-0.32	-	3
Sep-25 26.00	1.48	-	-	-	33.68	-0.41	-	10
Dec-25 15.50	0.13	-	-	-	45.51	-0.03	-	4
Dec-25 16.50	0.19	-	-	-	44.38	-0.05	-	2
Dec-25 20.00	0.57	-	-	-	40.43	-0.13	-	2
Dec-25 22.00	0.95	-	-	-	38.17	-0.20	-	1
Dec-25 23.00	1.19	-	-	-	37.04	-0.25	-	5
Dec-25 25.00	1.83	-	-	-	34.78	-0.36	-	1
Dec-25 26.00	2.23	2.25	2.25	2.25	33.65	-0.42	96	96
Dec-25 27.00	2.72	-	-	-	32.92	-0.48	-	1
Mar-26 24.00	1.95	-	-	-	35.68	-0.31	-	1
Mar-26 25.00	2.35	-	-	-	34.83	-0.36	-	3
Mar-26 26.00	2.76	-	-	-	33.97	-0.41	-	10
Mar-26 27.00	3.26	-	-	-	33.41	-0.46	-	20

	Previous Close	5.35		17/06/25
	ATRESMEDIA Close	5.33		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.50	0.09	0.15	0.15	0.15	17.44	0.36	1	1
Dec-25 3.00	2.36	-	-	-	26.60	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	14.32	-	-	5
Jun-25 5.50	0.17	0.12	0.12	0.12	6.52	-1.00	8	-
Jul-25 5.75	0.42	-	-	-	9.50	-1.00	-	2
Sep-25 5.25	0.10	-	-	-	13.46	-0.38	-	1
Sep-25 5.50	0.23	0.25	0.25	0.25	12.50	-0.67	4	4
Sep-25 5.75	0.42	0.43	0.43	0.43	11.67	-0.93	10	10
Dec-25 4.90	0.13	-	-	-	17.32	-0.29	-	2
Mar-26 5.75	0.68	-	-	-	18.38	-0.71	-	1

	Previous Close	2.84		17/06/25
	B.SABADELL Close	2.77		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.17	-	-	-	33.05	0.98	-	2
Jun-25 2.70	0.08	-	-	-	32.70	0.81	-	6
Jun-25 2.80	0.02	-	-	-	32.45	0.36	-	8
Jun-25 2.90	-	-	-	-	32.40	0.06	-	15
Jul-25 2.70	0.15	-	-	-	32.77	0.63	-	3
Jul-25 2.80	0.09	-	-	-	32.52	0.48	-	2
Sep-25 2.00	0.78	-	-	-	35.65	0.98	-	6
Sep-25 2.60	0.27	-	-	-	33.48	0.69	-	1
Sep-25 2.70	0.21	-	-	-	33.12	0.60	-	800
Sep-25 3.00	0.09	-	-	-	32.79	0.33	-	7
Sep-25 3.10	0.06	-	-	-	32.75	0.26	-	100
Dec-25 2.20	0.61	-	-	-	34.62	0.89	-	5
Dec-25 2.60	0.33	-	-	-	33.76	0.64	-	5
Dec-25 2.90	0.19	-	-	-	33.30	0.45	-	10
Dec-25 3.00	0.16	-	-	-	33.22	0.39	-	7
Mar-26 3.30	0.13	-	-	-	34.57	0.30	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.00	-	-	-	-	39.21	-	-	4,765
Jun-25 1.10	-	-	-	-	38.86	-	-	2,350
Jun-25 1.20	-	-	-	-	38.51	-	-	1
Jun-25 1.40	-	-	-	-	37.81	-	-	5,248
Jun-25 1.60	-	-	-	-	37.11	-	-	20
Jun-25 1.70	-	-	-	-	36.76	-	-	4
Jun-25 1.80	-	-	-	-	36.41	-	-	31
Jun-25 1.90	-	-	-	-	36.06	-	-	552
Jun-25 2.00	-	-	-	-	35.71	-	-	500
Jun-25 2.20	-	-	-	-	35.02	-	-	4
Jun-25 2.40	-	-	-	-	34.32	-	-	7
Jun-25 2.50	-	-	-	-	33.97	-	-	5
Jun-25 2.70	0.01	-	-	-	33.27	-0.20	-	1
Jun-25 2.80	0.05	-	-	-	33.02	-0.64	-	51
Jun-25 2.90	0.13	-	-	-	32.97	-0.94	-	11
Jul-25 2.70	0.07	-	-	-	33.40	-0.37	-	23
Jul-25 2.80	0.12	-	-	-	33.15	-0.52	-	10
Aug-25 2.70	0.11	-	-	-	33.68	-0.39	-	1
Sep-25 1.80	-	-	-	-	35.12	-0.01	-	4
Sep-25 2.40	0.06	-	-	-	32.95	-0.21	-	16
Sep-25 2.50	0.09	-	-	-	32.59	-0.28	-	4
Sep-25 2.60	0.12	-	-	-	32.23	-0.37	-	25
Sep-25 2.70	0.17	-	-	-	31.87	-0.46	-	180
Sep-25 2.80	0.22	-	-	-	31.61	-0.55	-	1
Dec-25 1.60	-	-	-	-	31.24	-0.01	-	10,000
Dec-25 2.20	0.04	-	-	-	29.94	-0.13	-	5,248
Dec-25 2.30	0.06	-	-	-	29.73	-0.18	-	40
Dec-25 2.50	0.12	-	-	-	29.29	-0.30	-	211
Dec-25 2.60	0.16	-	-	-	29.08	-0.37	-	1
Dec-25 2.80	0.27	-	-	-	28.69	-0.52	-	11
Mar-26 2.00	0.04	-	-	-	29.98	-0.11	-	2

	Previous Close	11.24		17/06/25
	BANKINTER Close	11.09		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	2.34	-	-	-	32.60	1.00	-	2
Jun-25 10.50	0.59	-	-	-	27.08	0.99	-	2
Jun-25 11.00	0.15	-	-	-	25.50	0.64	-	27
Jun-25 11.50	0.01	-	-	-	24.46	0.05	-	1
Jul-25 11.50	0.15	-	-	-	26.69	0.29	-	2
Aug-25 11.50	0.28	-	-	-	26.95	0.36	-	19
Sep-25 7.75	3.34	-	-	-	35.23	1.00	-	5
Sep-25 10.50	0.92	-	-	-	28.53	0.66	-	100
Sep-25 11.00	0.62	-	-	-	27.32	0.53	-	30
Sep-25 11.50	0.40	-	-	-	26.47	0.40	-	50
Dec-25 6.75	4.34	-	-	-	34.19	1.00	-	346
Dec-25 7.25	3.84	-	-	-	33.32	1.00	-	322
Dec-25 7.75	3.34	-	-	-	32.45	1.00	-	49
Dec-25 8.00	3.10	-	-	-	32.01	0.97	-	12
Dec-25 8.25	2.86	-	-	-	31.57	0.94	-	2
Dec-25 8.50	2.64	-	-	-	31.14	0.92	-	10
Dec-25 9.00	2.20	-	-	-	30.27	0.87	-	5
Dec-25 9.25	2.00	-	-	-	29.83	0.84	-	3
Dec-25 9.50	1.79	-	-	-	29.39	0.81	-	13
Dec-25 11.00	0.82	-	-	-	26.78	0.55	-	10
Dec-25 12.00	0.41	-	-	-	25.61	0.35	-	10
Dec-25 12.50	0.27	-	-	-	25.06	0.26	-	50
Mar-26 8.50	2.67	-	-	-	30.01	0.90	-	3
Mar-26 11.00	0.95	-	-	-	26.78	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	47.33	-	-	1
Jun-25 6.25	-	-	-	-	39.60	-	-	4
Jun-25 6.50	-	-	-	-	38.81	-	-	1,005
Jun-25 6.75	-	-	-	-	38.02	-	-	3
Jun-25 7.00	-	-	-	-	37.23	-	-	2
Jun-25 7.25	-	-	-	-	36.44	-	-	10
Jun-25 8.25	-	-	-	-	33.28	-	-	1
Jun-25 8.75	-	-	-	-	31.70	-	-	95
Jun-25 9.00	-	-	-	-	30.91	-	-	1
Jun-25 9.25	-	-	-	-	30.12	-	-	50
Jun-25 9.50	-	-	-	-	29.33	-	-	20
Jun-25 9.75	-	-	-	-	28.55	-	-	8
Jun-25 10.00	-	-	-	-	27.76	-	-	20
Jun-25 10.50	-	-	-	-	26.18	-0.01	-	10
Jun-25 11.00	0.06	-	-	-	24.60	-0.36	-	10
Jun-25 11.50	0.42	-	-	-	23.56	-0.96	-	1
Aug-25 9.25	0.05	-	-	-	31.41	-0.08	-	10
Aug-25 11.50	0.75	-	-	-	24.87	-0.66	-	10
Sep-25 6.00	-	-	-	-	37.33	-	-	4
Sep-25 7.50	0.01	-	-	-	33.67	-0.01	-	1
Sep-25 7.75	0.01	-	-	-	33.06	-0.01	-	1
Sep-25 8.00	0.02	-	-	-	32.45	-0.02	-	5
Sep-25 8.75	0.05	-	-	-	30.63	-0.06	-	1
Sep-25 9.25	0.09	-	-	-	29.41	-0.11	-	6
Sep-25 9.50	0.12	-	-	-	28.80	-0.14	-	10
Sep-25 10.50	0.35	-	-	-	26.36	-0.34	-	4
Sep-25 11.00	0.55	-	-	-	25.15	-0.47	-	5
Sep-25 11.50	0.83	-	-	-	24.30	-0.62	-	1
Dec-25 5.25	-	-	-	-	33.43	-	-	500
Dec-25 6.00	-	-	-	-	32.12	-	-	6
Dec-25 6.50	0.01	-	-	-	31.25	-0.01	-	1,000
Dec-25 7.50	0.03	-	-	-	29.50	-0.03	-	5
Dec-25 8.00	0.06	-	-	-	28.63	-0.06	-	35
Dec-25 9.00	0.18	-	-	-	26.89	-0.15	-	3
Dec-25 9.50	0.28	-	-	-	26.01	-0.22	-	10
Dec-25 10.00	0.42	-	-	-	25.14	-0.31	-	110
Dec-25 10.50	0.61	-	-	-	24.27	-0.41	-	1
Dec-25 11.00	0.85	-	-	-	23.40	-0.52	-	3
Dec-25 11.50	1.14	-	-	-	22.79	-0.63	-	25
Dec-25 12.00	1.49	-	-	-	22.23	-0.73	-	4
Mar-26 5.50	-	-	-	-	30.97	-	-	3
Mar-26 8.00	0.11	-	-	-	27.74	-0.09	-	2
Mar-26 8.50	0.18	-	-	-	27.09	-0.13	-	10
Mar-26 9.00	0.28	-	-	-	26.45	-0.18	-	11
Mar-26 9.50	0.40	-	-	-	25.80	-0.25	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	4.49	-	-	-	35.06	0.98	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	36.44	-	-	1

	Previous Close	13.21		17/06/25
	BBVA Close	13.05		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	4.30	-	-	-	57.34	1.00	-	144
Jun-25 9.00	4.05	-	-	-	55.84	1.00	-	10,039
Jun-25 9.25	3.80	-	-	-	54.34	1.00	-	11
Jun-25 9.50	3.55	-	-	-	52.84	1.00	-	1,606
Jun-25 9.75	3.30	-	-	-	51.34	1.00	-	448
Jun-25 10.00	3.05	-	-	-	49.84	1.00	-	14,335
Jun-25 10.50	2.55	-	-	-	46.84	1.00	-	250
Jun-25 11.00	2.05	-	-	-	43.84	1.00	-	548
Jun-25 11.50	1.55	-	-	-	40.83	1.00	-	166
Jun-25 12.00	1.05	-	-	-	37.83	0.99	-	239
Jun-25 12.50	0.57	-	-	-	34.83	0.92	-	658
Jun-25 13.00	0.18	-	-	-	31.83	0.56	-	785
Jun-25 13.50	0.02	-	-	-	30.94	0.12	-	292
Jun-25 14.00	-	-	-	-	30.29	0.01	-	117
Jun-25 14.50	-	-	-	-	29.64	-	-	10,642
Jun-25 15.00	-	-	-	-	28.99	-	-	19
Jun-25 15.50	-	-	-	-	28.34	-	-	10
Jul-25 11.50	1.65	-	-	-	37.60	0.89	-	150
Jul-25 12.00	1.21	-	-	-	34.67	0.82	-	150
Jul-25 13.00	0.48	-	-	-	28.82	0.54	-	5
Jul-25 13.50	0.26	0.22	0.22	0.22	28.31	0.36	2	75
Jul-25 14.00	0.12	-	-	-	28.07	0.21	-	502
Jul-25 14.50	0.05	-	-	-	27.83	0.11	-	131
Aug-25 14.00	0.28	0.23	0.23	0.23	28.92	0.30	1	52
Aug-25 14.50	0.17	-	-	-	28.81	0.21	-	40
Sep-25 8.50	4.64	-	-	-	49.94	0.97	-	2
Sep-25 8.75	4.40	-	-	-	48.73	0.96	-	2
Sep-25 9.00	4.16	-	-	-	47.52	0.95	-	1
Sep-25 9.25	3.93	-	-	-	46.30	0.95	-	100
Sep-25 9.50	3.69	-	-	-	45.09	0.94	-	10
Sep-25 9.75	3.46	-	-	-	43.88	0.92	-	878
Sep-25 10.00	3.23	-	-	-	42.66	0.91	-	639
Sep-25 10.50	2.77	-	-	-	40.24	0.88	-	1,250
Sep-25 11.00	2.33	-	-	-	37.81	0.84	-	14
Sep-25 11.50	1.91	-	-	-	35.38	0.79	-	102
Sep-25 12.00	1.51	-	-	-	32.96	0.73	-	198
Sep-25 12.50	1.13	-	-	-	30.53	0.65	-	2,925
Sep-25 13.00	0.80	-	-	-	28.10	0.55	-	164
Sep-25 13.50	0.57	-	-	-	27.77	0.45	-	1,466
Sep-25 14.00	0.40	-	-	-	27.67	0.35	-	53
Sep-25 14.50	0.27	-	-	-	27.56	0.26	-	138
Sep-25 15.00	0.18	-	-	-	27.46	0.19	-	5
Sep-25 15.50	0.11	-	-	-	27.36	0.13	-	2
Sep-25 16.50	0.04	-	-	-	27.16	0.05	-	10
Sep-25 17.00	0.02	-	-	-	27.05	0.03	-	80
Sep-25 17.50	0.01	-	-	-	26.95	0.02	-	10
Dec-25 7.50	5.63	-	-	-	50.15	0.98	-	50
Dec-25 7.75	5.39	-	-	-	49.22	0.97	-	100
Dec-25 8.00	5.16	-	-	-	48.28	0.96	-	14
Dec-25 8.50	4.69	-	-	-	46.42	0.95	-	1
Dec-25 8.75	4.45	-	-	-	45.49	0.94	-	105
Dec-25 9.00	4.22	-	-	-	44.55	0.93	-	2
Dec-25 9.25	4.00	-	-	-	43.62	0.92	-	102
Dec-25 9.50	3.77	-	-	-	42.69	0.91	-	152
Dec-25 9.75	3.55	-	-	-	41.76	0.89	-	161
Dec-25 10.00	3.33	-	-	-	40.82	0.88	-	25
Dec-25 10.50	2.90	-	-	-	38.96	0.84	-	2,108
Dec-25 11.00	2.48	-	-	-	37.09	0.80	-	10,118
Dec-25 11.50	2.10	-	-	-	35.23	0.75	-	263
Dec-25 12.00	1.72	-	-	-	33.37	0.69	-	10,224
Dec-25 12.50	1.38	-	-	-	31.50	0.63	-	693
Dec-25 13.00	1.06	-	-	-	29.64	0.55	-	5,246
Dec-25 13.50	0.83	-	-	-	29.31	0.47	-	502
Dec-25 14.00	0.66	-	-	-	29.16	0.40	50,000	100,312
Dec-25 14.50	0.51	-	-	-	29.01	0.33	-	32,062
Dec-25 15.00	0.39	-	-	-	28.85	0.27	-	20,095
Dec-25 15.50	0.29	-	-	-	28.70	0.22	-	43
Dec-25 16.00	0.21	-	-	-	28.55	0.17	-	82
Dec-25 16.50	0.16	-	-	-	28.39	0.13	-	14
Dec-25 17.00	0.11	-	-	-	28.24	0.10	-	10
Dec-25 17.50	0.08	-	-	-	28.09	0.08	-	10
Mar-26 7.25	5.89	-	-	-	46.59	0.97	-	6
Mar-26 8.25	4.95	-	-	-	43.68	0.94	-	1
Mar-26 9.00	4.28	-	-	-	41.49	0.91	-	3,205
Mar-26 9.25	4.06	-	-	-	40.77	0.89	-	325
Mar-26 9.50	3.84	-	-	-	40.04	0.88	-	25
Mar-26 10.00	3.43	-	-	-	38.58	0.85	-	25
Mar-26 10.50	3.02	-	-	-	37.13	0.81	-	75
Mar-26 11.00	2.64	-	-	-	35.67	0.77	-	125
Mar-26 11.50	2.27	-	-	-	34.21	0.72	-	25
Mar-26 12.00	1.93	-	-	-	32.76	0.67	-	4,014
Mar-26 12.50	1.60	-	-	-	31.30	0.61	-	314
Mar-26 13.00	1.31	-	-	-	29.85	0.55	-	310
Mar-26 13.50	1.09	-	-	-	29.53	0.49	-	300
Mar-26 14.00	0.90	-	-	-	29.34	0.43	-	1,455
Mar-26 14.50	0.74	-	-	-	29.14	0.37	-	150
Mar-26 16.00	0.39	-	-	-	28.57	0.23	-	100
Mar-26 16.50	0.31	-	-	-	28.38	0.20	-	175
Jun-26 7.75	5.41	-	-	-	43.41	0.96	-	150
Jun-26 8.25	4.95	-	-	-	42.15	0.94	-	150
Jun-26 8.50	4.72	-	-	-	41.52	0.93	-	150
Jun-26 8.75	4.50	-	-	-	40.88	0.92	-	300
Jun-26 9.00	4.28	-	-	-	40.25	0.91	-	350
Jun-26 9.25	4.07	-	-	-	39.62	0.89	-	225
Jun-26 9.50	3.86	-	-	-	38.99	0.87	-	225
Jun-26 9.75	3.65	-	-	-	38.35	0.86	-	150
Jun-26 10.00	3.44	-	-	-	37.72	0.84	-	25
Jun-26 10.50	3.06	-	-	-	36.46	0.80	-	50
Jun-26 11.00	2.68	-	-	-	35.19	0.76	-	125
Jun-26 11.50	2.33	-	-	-	33.93	0.71	-	2,750
Jun-26 12.00	2.00	-	-	-	32.67	0.66	-	196
Jun-26 12.50	1.68	-	-	-	31.40	0.61	-	50
Jun-26 13.00	1.41	-	-	-	30.14	0.55	-	25
Jun-26 14.00	1.00	-	-	-	29.52	0.44	-	9,000
Sep-26 8.50	4.74	-	-	-	39.42	0.92	-	450
Sep-26 8.75	4.52	-	-	-	38.91	0.91	-	300
Sep-26 9.00	4.30	-	-	-	38.39	0.89	-	650
Sep-26 9.25	4.10	-	-	-	37.87	0.88	-	600
Sep-26 9.50	3.90	-	-	-	37.35	0.86	-	700
Sep-26 9.75	3.69	-	-	-	36.84	0.85	-	500
Sep-26 10.00	3.50	-	-	-	36.32	0.83	-	325
Sep-26 10.50	3.13	-	-	-	35.29	0.79	-	75
Sep-26 11.00	2.77	-	-	-	34.25	0.74	-	50
Sep-26 11.50	2.44	-	-	-	33.22	0.70	-	25
Sep-26 12.50	1.82	-	-	-	31.15	0.60	-	200
Sep-26 13.00	1.56	-	-	-	30.11	0.55	-	75
Sep-26 13.50	1.33	-	-	-	29.78	0.50	-	75
Sep-26 14.00	1.15	-	-	-	29.52	0.45	-	75
Sep-26 14.50	0.99	-	-	-	29.27	0.41	-	75
Dec-26 8.75	4.52	-	-	-	38.46	0.91	-	150
Dec-26 9.00	4.31	-	-	-	38.00	0.89	-	5,150
Dec-26 9.75	3.71	-	-	-	36.64	0.84	-	25
Dec-26 10.00	3.53	-	-	-	36.19	0.82	-	36
Dec-26 10.50	3.16	-	-	-	35.28	0.78	-	4
Dec-26 11.00	2.82	-	-	-	34.38	0.74	-	50
Dec-26 11.50	2.50	-	-	-	33.47	0.69	-	1
Dec-26 12.00	2.19	-	-	-	32.56	0.65	-	25
Dec-26 12.50	1.92	-	-	-	31.66	0.60	-	26
Dec-26 13.00	1.66	-	-	-	30.75	0.55	-	25
Mar-27 10.00	3.61	-	-	-	36.07	0.80	-	25
Mar-27 12.00	2.32	-	-	-	32.70	0.64	-	25
Mar-27 13.00	1.81	-	-	-	31.01	0.56	-	1
Mar-27 16.00	0.82	-	-	-	28.97	0.33	-	150
Mar-27 16.50	0.70	-	-	-	28.64	0.29	-	250
Jun-27 8.25	4.98	-	-	-	39.01	0.93	-	16
Jun-27 8.50	4.76	-	-	-	38.60	0.91	-	100
Jun-27 9.00	4.35	-	-	-	37.78	0.88	-	25
Jun-27 11.50	2.64	-	-	-	33.69	0.68	-	25
Jun-27 12.00	2.37	-	-	-	32.88	0.64	-	25
Jun-27 12.50	2.11	-	-	-	32.06	0.60	-	25
Jun-27 13.00	1.85	-	-	-	31.24	0.56	-	1
Dec-27 6.75	6.36	-	-	-	41.33	0.99	-	300
Dec-27 7.00	6.12	-	-	-	40.94	0.98	-	150
Dec-27 7.25	5.88	-	-	-	40.56	0.97	-	150
Dec-27 7.50	5.66	-	-	-	40.18	0.96	-	150
Dec-27 7.75	5.44	-	-	-	39.79	0.95	-	150
Dec-27 10.00	3.71	-	-	-	36.34	0.79	-	7,543
Dec-27 11.00	3.09	-	-	-	34.81	0.71	-	150
Dec-27 11.50	2.79	-	-	-	34.05	0.68	-	26
Dec-27 16.00	1.08	-	-	-	29.94	0.37	6,000	6,001

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.40	-	-	-	-	83.28	-	-	2
Jun-25 5.25	-	-	-	-	78.18	-	-	5
Jun-25 5.75	-	-	-	-	75.18	-	-	10
Jun-25 6.25	-	-	-	-	72.18	-	-	60,000
Jun-25 6.50	-	-	-	-	70.68	-	-	8
Jun-25 6.75	-	-	-	-	69.18	-	-	1
Jun-25 7.25	-	-	-	-	66.17	-	-	52,350
Jun-25 7.50	-	-	-	-	64.67	-	-	257
Jun-25 7.75	-	-	-	-	63.17	-	-	335
Jun-25 8.00	-	-	-	-	61.67	-	-	15,979
Jun-25 8.25	-	-	-	-	60.17	-	-	430
Jun-25 8.50	-	-	-	-	58.67	-	-	113
Jun-25 8.75	-	-	-	-	57.17	-	-	5,100
Jun-25 9.00	-	-	-	-	55.67	-	-	23,762
Jun-25 9.25	-	-	-	-	54.17	-	-	1,249
Jun-25 9.50	-	-	-	-	52.67	-	-	2,015
Jun-25 9.75	-	-	-	-	51.17	-	-	650
Jun-25 10.00	-	-	-	-	49.67	-	-	4,665
Jun-25 10.50	-	-	-	-	46.67	-	-	11,290
Jun-25 11.00	-	-	-	-	43.67	-	-	808
Jun-25 11.50	-	-	-	-	40.66	-	-	516
Jun-25 12.00	-	-	-	-	37.66	-0.01	-	1,179
Jun-25 12.50	0.02	-	-	-	34.66	-0.08	-	2,181
Jun-25 13.00	0.13	-	-	-	31.66	-0.44	-	204
Jun-25 13.50	0.47	-	-	-	30.77	-0.88	-	192
Jun-25 14.00	0.95	-	-	-	30.12	-1.00	-	1
Jul-25 w1 12.50	0.13	0.14	0.14	0.14	30.76	-0.25	16	26
Jul-25 8.75	-	-	-	-	52.60	-	-	10
Jul-25 9.25	-	-	-	-	49.68	-0.01	-	10
Jul-25 9.50	0.01	-	-	-	48.22	-0.01	-	10
Jul-25 11.50	0.07	-	-	-	36.52	-0.10	-	2
Jul-25 12.00	0.13	0.16	0.16	0.16	33.59	-0.18	1	2
Jul-25 12.50	0.23	0.28	0.28	0.27	30.67	-0.29	2	11
Jul-25 13.00	0.39	-	-	-	27.74	-0.46	-	184
Jul-25 13.50	0.67	-	-	-	27.23	-0.65	-	169
Jul-25 14.00	1.05	-	-	-	26.99	-0.80	-	12
Jul-25 14.50	1.48	-	-	-	26.75	-0.91	-	150
Jul-25 15.00	1.96	-	-	-	26.50	-0.97	-	150
Aug-25 9.25	0.04	-	-	-	49.48	-0.03	-	10
Aug-25 9.50	0.04	-	-	-	48.07	-0.04	-	10
Aug-25 10.00	0.06	-	-	-	45.25	-0.06	-	10
Aug-25 10.50	0.10	-	-	-	42.42	-0.09	-	1
Aug-25 12.00	0.27	0.27	0.27	0.27	33.96	-0.24	1	43
Aug-25 13.00	0.55	-	-	-	28.31	-0.46	-	6
Aug-25 15.00	2.00	-	-	-	27.63	-0.89	-	150
Sep-25 6.00	0.01	-	-	-	61.30	-	-	27,511
Sep-25 6.50	0.01	-	-	-	58.88	-0.01	-	5
Sep-25 6.75	0.01	-	-	-	57.66	-0.01	-	2,000
Sep-25 7.50	0.02	-	-	-	54.02	-0.01	-	59
Sep-25 7.75	0.03	-	-	-	52.81	-0.02	-	190
Sep-25 8.00	0.03	-	-	-	51.60	-0.02	-	111
Sep-25 8.25	0.04	-	-	-	50.39	-0.03	-	10
Sep-25 8.50	0.04	-	-	-	49.17	-0.03	-	12
Sep-25 8.75	0.05	-	-	-	47.96	-0.04	-	37
Sep-25 9.00	0.06	-	-	-	46.75	-0.04	-	304
Sep-25 9.25	0.07	-	-	-	45.53	-0.05	-	604
Sep-25 9.50	0.09	-	-	-	44.32	-0.06	-	450
Sep-25 9.75	0.10	-	-	-	43.11	-0.07	-	210
Sep-25 10.00	0.12	0.13	0.13	0.13	41.89	-0.08	150	223
Sep-25 10.50	0.16	-	-	-	39.47	-0.11	-	501
Sep-25 11.00	0.21	-	-	-	37.04	-0.15	-	210
Sep-25 11.50	0.29	-	-	-	34.61	-0.20	-	6
Sep-25 12.00	0.38	-	-	-	32.19	-0.27	-	10,171
Sep-25 12.50	0.50	-	-	-	29.76	-0.35	-	4
Sep-25 13.00	0.67	-	-	-	27.33	-0.45	-	20
Sep-25 13.50	0.94	-	-	-	27.00	-0.56	-	2
Sep-25 14.50	1.65	-	-	-	26.79	-0.76	-	10
Dec-25 3.20	-	-	-	-	64.36	-	-	10
Dec-25 4.20	-	-	-	-	60.63	-	-	100
Dec-25 4.30	0.01	-	-	-	60.26	-	-	100
Dec-25 4.40	0.01	-	-	-	59.89	-	-	200
Dec-25 4.50	0.01	-	-	-	59.52	-	-	200
Dec-25 4.60	0.01	-	-	-	59.14	-	-	200
Dec-25 4.70	0.01	-	-	-	58.77	-	-	200
Dec-25 4.80	0.01	-	-	-	58.40	-	-	100
Dec-25 4.90	0.01	-	-	-	58.02	-0.01	-	200
Dec-25 5.00	0.01	-	-	-	57.65	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	56.72	-0.01	-	100
Dec-25 5.50	0.02	-	-	-	55.79	-0.01	-	100
Dec-25 6.00	0.03	-	-	-	53.92	-0.01	-	42
Dec-25 6.25	0.04	-	-	-	52.99	-0.02	-	2,953
Dec-25 6.50	0.04	-	-	-	52.06	-0.02	-	10
Dec-25 6.75	0.05	-	-	-	51.12	-0.03	-	10
Dec-25 7.00	0.06	-	-	-	50.19	-0.03	-	51,810
Dec-25 7.25	0.07	-	-	-	49.26	-0.04	-	150
Dec-25 7.50	0.09	-	-	-	48.33	-0.04	-	2,554
Dec-25 7.75	0.10	-	-	-	47.40	-0.05	-	10
Dec-25 8.00	0.11	-	-	-	46.46	-0.05	-	48,012
Dec-25 8.25	0.13	-	-	-	45.53	-0.06	-	224
Dec-25 8.50	0.15	-	-	-	44.60	-0.07	-	71
Dec-25 8.75	0.17	-	-	-	43.67	-0.08	-	542
Dec-25 9.00	0.19	-	-	-	42.73	-0.09	-	55
Dec-25 9.25	0.22	0.21	0.21	0.21	41.80	-0.10	5	134
Dec-25 9.50	0.25	-	-	-	40.87	-0.12	-	657
Dec-25 9.75	0.28	-	-	-	39.94	-0.13	-	152
Dec-25 10.00	0.31	-	-	-	39.00	-0.15	-	37,696
Dec-25 10.50	0.39	-	-	-	37.14	-0.19	-	270
Dec-25 11.00	0.48	-	-	-	35.27	-0.23	-	680
Dec-25 11.50	0.60	-	-	-	33.41	-0.28	-	24
Dec-25 12.00	0.73	-	-	-	31.55	-0.34	-	59,500
Dec-25 12.50	0.90	-	-	-	29.68	-0.41	50,000	120,000
Dec-25 13.00	1.09	-	-	-	27.82	-0.48	-	764
Dec-25 13.50	1.37	-	-	-	27.49	-0.56	-	1
Dec-25 14.00	1.71	-	-	-	27.34	-0.64	-	100
Mar-26 6.00	0.05	-	-	-	48.20	-0.02	-	4
Mar-26 7.00	0.10	-	-	-	45.29	-0.04	-	2
Mar-26 7.25	0.11	-	-	-	44.56	-0.05	-	66,000
Mar-26 7.50	0.13	-	-	-	43.83	-0.05	-	75,015
Mar-26 8.00	0.17	-	-	-	42.37	-0.07	-	8,024
Mar-26 8.25	0.19	-	-	-	41.65	-0.08	-	103,000
Mar-26 8.50	0.21	-	-	-	40.92	-0.09	-	29,103
Mar-26 8.75	0.25	-	-	-	40.19	-0.10	-	5
Mar-26 9.00	0.28	-	-	-	39.46	-0.11	-	235
Mar-26 9.25	0.31	-	-	-	38.74	-0.12	-	25
Mar-26 9.50	0.34	-	-	-	38.01	-0.14	-	225
Mar-26 9.75	0.38	-	-	-	37.28	-0.15	-	125
Mar-26 10.00	0.43	-	-	-	36.55	-0.17	-	10
Mar-26 10.50	0.53	-	-	-	35.10	-0.20	-	202
Mar-26 11.50	0.77	-	-	-	32.18	-0.29	-	150
Mar-26 12.00	0.92	-	-	-	30.73	-0.34	-	4,010
Mar-26 12.50	1.09	-	-	-	29.27	-0.40	-	180
Mar-26 13.00	1.29	-	-	-	27.82	-0.47	-	380
Mar-26 14.00	1.89	-	-	-	27.31	-0.60	-	3
Jun-26 5.25	0.05	-	-	-	47.05	-0.02	-	1
Jun-26 7.00	0.15	-	-	-	42.63	-0.06	-	23,800
Jun-26 7.25	0.18	-	-	-	42.00	-0.06	-	150
Jun-26 7.50	0.20	-	-	-	41.36	-0.07	-	14,800
Jun-26 7.75	0.22	-	-	-	40.73	-0.08	-	3,050
Jun-26 8.00	0.25	-	-	-	40.10	-0.09	-	2,800
Jun-26 8.50	0.32	-	-	-	38.84	-0.11	-	25
Jun-26 8.75	0.36	-	-	-	38.20	-0.13	-	75
Jun-26 9.00	0.39	-	-	-	37.57	-0.14	-	2,750
Jun-26 9.25	0.44	-	-	-	36.94	-0.15	-	275
Jun-26 9.50	0.49	-	-	-	36.31	-0.17	-	485
Jun-26 9.75	0.54	-	-	-	35.67	-0.19	-	1,059
Jun-26 10.00	0.59	-	-	-	35.04	-0.20	-	762
Jun-26 10.50	0.72	-	-	-	33.78	-0.24	-	3,735
Jun-26 11.00	0.85	-	-	-	32.51	-0.28	-	993
Jun-26 11.50	1.00	-	-	-	31.25	-0.33	-	2,752
Jun-26 12.00	1.18	-	-	-	29.99	-0.38	-	410
Jun-26 12.50	1.37	-	-	-	28.72	-0.44	-	804
Jun-26 13.00	1.60	-	-	-	27.46	-0.50	-	384
Sep-26 6.75	0.16	-	-	-	40.78	-0.05	-	1
Sep-26 9.00	0.47	-	-	-	36.13	-0.15	-	674
Sep-26 9.25	0.52	-	-	-	35.61	-0.16	-	368
Sep-26 9.50	0.58	-	-	-	35.09	-0.18	-	25
Sep-26 9.75	0.63	-	-	-	34.58	-0.20	-	200
Sep-26 10.00	0.68	-	-	-	34.06	-0.21	-	150
Sep-26 10.50	0.83	-	-	-	33.03	-0.25	-	300
Sep-26 11.00	0.97	-	-	-	31.99	-0.29	-	300
Sep-26 12.50	1.53	-	-	-	28.89	-0.43	-	50
Dec-26 5.75	0.11	-	-	-	41.03	-0.04	-	150
Dec-26 6.00	0.13	-	-	-	40.58	-0.04	-	10,150
Dec-26 6.25	0.15	-	-	-	40.12	-0.05	-	150
Dec-26 6.50	0.18	-	-	-	39.67	-0.06	-	13,250
Dec-26 6.75	0.21	-	-	-	39.22	-0.07	-	450
Dec-26 7.00	0.23	-	-	-	38.76	-0.07	-	300
Dec-26 7.25	0.27	-	-	-	38.31	-0.08	-	600
Dec-26 7.50	0.31	-	-	-	37.86	-0.09	-	450
Dec-26 7.75	0.35	-	-	-	37.40	-0.10	-	451
Dec-26 8.00	0.38	-	-	-	36.95	-0.12	-	18,450
Dec-26 8.25	0.42	-	-	-	36.49	-0.13	-	15
Dec-26 8.50	0.48	-	-	-	36.04	-0.14	-	25,000
Dec-26 8.75	0.53	-	-	-	35.59	-0.15	-	311
Dec-26 9.00	0.59	-	-	-	35.13	-0.17	-	5,933
Dec-26 9.25	0.64	-	-	-	34.68	-0.18	-	75
Dec-26 9.50	0.69	-	-	-	34.23	-0.20	-	75
Dec-26 9.75	0.77	-	-	-	33.77	-0.22	-	200
Dec-26 10.00	0.84	-	-	-	33.32	-0.23	-	226
Dec-26 10.50	0.99	-	-	-	32.41	-0.27	-	300
Dec-26 11.00	1.15	-	-	-	31.51	-0.31	-	368
Dec-26 13.00	2.00	-	-	-	27.88	-0.49	-	12,500
Mar-27 8.50	0.55	-	-	-	35.63	-0.15	-	25
Mar-27 8.75	0.61	-	-	-	35.21	-0.16	-	25
Mar-27 9.00	0.67	-	-	-	34.79	-0.18	-	25
Mar-27 9.25	0.72	-	-	-	34.37	-0.19	-	25
Mar-27 9.50	0.79	-	-	-	33.94	-0.21	-	30
Mar-27 9.75	0.86	-	-	-	33.52	-0.22	-	25
Mar-27 10.50	1.09	-	-	-	32.26	-0.27	-	25
Mar-27 11.00	1.26	-	-	-	31.42	-0.31	-	25
Mar-27 16.50	4.52	-	-	-	25.67	-0.76	-	200
Jun-27 4.30	0.06	-	-	-	41.64	-0.02	-	1
Jun-27 4.50	0.07	-	-	-	41.32	-0.02	-	1
Jun-27 4.90	0.10	-	-	-	40.66	-0.03	-	150
Jun-27 5.00	0.11	-	-	-	40.50	-0.03	-	300
Jun-27 5.25	0.13	-	-	-	40.09	-0.04	-	298
Jun-27 7.00	0.35	-	-	-	37.23	-0.09	-	2
Jun-27 8.00	0.54	-	-	-	35.60	-0.14	-	1
Jun-27 8.25	0.60	-	-	-	35.19	-0.15	-	7
Jun-27 9.00	0.77	-	-	-	33.96	-0.19	-	7,000
Jun-27 9.75	0.99	-	-	-	32.73	-0.24	-	175
Jun-27 11.00	1.42	-	-	-	30.69	-0.33	-	75
Jun-27 13.00	2.30	-	-	-	27.42	-0.49	-	380
Dec-27 4.40	0.10	-	-	-	39.72	-0.03	-	1
Dec-27 4.90	0.14	-	-	-	38.95	-0.04	-	150
Dec-27 5.00	0.15	-	-	-	38.80	-0.04	-	150
Dec-27 6.50	0.35	-	-	-	36.50	-0.09	-	10
Dec-27 7.00	0.43	-	-	-	35.73	-0.11	-	150
Dec-27 7.25	0.48	-	-	-	35.35	-0.12	-	150
Dec-27 7.75	0.60	-	-	-	34.58	-0.14	-	1
Dec-27 8.25	0.71	-	-	-	33.82	-0.17	-	150
Dec-27 8.50	0.76	-	-	-	33.43	-0.18	6,000	6,150
Dec-27 8.75	0.84	-	-	-	33.05	-0.19	-	1
Dec-27 9.00	0.91	-	-	-	32.67	-0.21	-	7,650
Dec-27 9.25	0.99	-	-	-	32.28	-0.22	-	150
Dec-27 9.50	1.06	-	-	-	31.90	-0.24	-	250
Dec-27 9.75	1.14	-	-	-	31.52	-0.25	-	150
Dec-27 10.00	1.21	-	-	-	31.13	-0.27	-	400
Dec-27 10.50	1.40	-	-	-	30.37	-0.30	-	300
Dec-27 11.00	1.59	-	-	-	29.60	-0.34	-	304
Dec-27 12.00	2.02	-	-	-	28.07	-0.41	-	3,150
Dec-27 12.50	2.25	-	-	-	27.30	-0.45	-	150
Dec-27 13.00	2.48	-	-	-	26.54	-0.49	-	175
Dec-27 13.50	2.80	-	-	-	26.20	-0.53	-	150
Dec-27 14.00	3.11	-	-	-	25.90	-0.57	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	5.05	-	-	-	61.84	1.00	-	5
Jun-25 9.00	4.05	-	-	-	55.84	1.00	-	20
Jun-25 10.00	3.05	2.92	2.95	2.92	49.84	1.00	42	60
Jun-25 11.50	1.55	-	-	-	40.83	1.00	-	5
Jun-25 12.50	0.57	0.47	0.47	0.47	34.83	0.92	10	15
Jun-25 13.00	0.18	-	-	-	31.83	0.56	-	65
Jun-25 13.50	0.02	-	-	-	30.94	0.12	-	100
Jun-25 14.00	-	-	-	-	30.29	0.01	-	10
Jul-25 13.00	0.48	0.44	0.44	0.44	28.82	0.54	10	90
Jul-25 13.50	0.26	-	-	-	28.31	0.36	-	57
Jul-25 14.00	0.13	-	-	-	28.07	0.21	-	40
Aug-25 11.50	1.79	1.72	1.72	1.70	37.86	0.82	30	30
Aug-25 14.00	0.28	-	-	-	28.92	0.30	-	27
Sep-25 10.00	3.23	-	-	-	42.66	0.91	-	20
Sep-25 11.00	2.33	-	-	-	37.81	0.84	-	20
Sep-25 13.00	0.80	-	-	-	28.10	0.55	-	20
Sep-25 13.50	0.57	-	-	-	27.77	0.45	-	10
Dec-25 11.50	2.02	-	-	-	35.23	0.71	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.50	-	-	-	-	64.67	-	-	15
Jun-25 8.00	-	-	-	-	61.67	-	-	20
Jun-25 8.50	-	-	-	-	58.67	-	-	652
Jun-25 10.00	-	-	-	-	49.67	-	-	60
Jun-25 11.50	-	-	-	-	40.66	-	-	20
Jun-25 12.00	-	-	-	-	37.66	-0.01	-	30
Jun-25 12.50	0.02	-	-	-	34.66	-0.08	-	90
Jun-25 13.00	0.13	-	-	-	31.66	-0.44	-	65
Jun-25 13.50	0.47	-	-	-	30.77	-0.88	-	30
Jun-25 14.00	0.95	-	-	-	30.12	-0.99	-	10
Jul-25 11.00	0.04	-	-	-	39.44	-0.06	-	12
Jul-25 11.50	0.07	-	-	-	36.52	-0.11	-	20
Jul-25 12.00	0.13	-	-	-	33.59	-0.18	-	20
Jul-25 12.50	0.23	0.27	0.27	0.27	30.67	-0.29	10	25
Jul-25 13.00	0.39	-	-	-	27.74	-0.46	-	80
Jul-25 13.50	0.67	-	-	-	27.23	-0.64	-	30
Jul-25 14.00	1.04	-	-	-	26.99	-0.79	-	20
Aug-25 11.50	0.19	0.20	0.20	0.20	36.78	-0.17	10	10
Aug-25 12.00	0.27	-	-	-	33.96	-0.24	-	7
Aug-25 14.00	1.16	-	-	-	27.84	-0.70	-	20
Sep-25 8.00	0.03	-	-	-	51.60	-0.02	-	10
Sep-25 9.50	0.09	-	-	-	44.32	-0.06	-	10
Sep-25 10.00	0.12	-	-	-	41.89	-0.08	-	10
Sep-25 10.50	0.16	-	-	-	39.47	-0.11	-	10
Sep-25 11.00	0.21	-	-	-	37.04	-0.15	-	20
Sep-25 11.50	0.29	-	-	-	34.61	-0.20	-	20
Sep-25 12.00	0.38	-	-	-	32.19	-0.27	-	15
Sep-25 12.50	0.50	-	-	-	29.76	-0.35	-	10
Sep-25 13.50	0.93	-	-	-	27.00	-0.55	-	20
Dec-25 10.00	0.31	-	-	-	39.00	-0.15	-	200
Dec-25 11.00	0.48	-	-	-	35.27	-0.22	-	20
Dec-26 10.00	0.83	-	-	-	33.32	-0.23	-	40

	Previous Close	7.47		17/06/25
	CAIXABANK Close	7.30		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	1.05	-	-	-	34.90	1.00	-	31
Jun-25 7.00	0.31	-	-	-	29.48	0.94	-	5
Jun-25 7.25	0.10	-	-	-	27.68	0.62	-	101
Jun-25 7.50	0.01	-	-	-	27.08	0.14	-	2
Jun-25 7.75	-	-	-	-	26.79	0.01	-	3
Jun-25 8.00	-	-	-	-	26.49	-	-	1
Jul-25 7.50	0.15	-	-	-	26.36	0.39	-	10
Jul-25 7.75	0.07	-	-	-	26.04	0.23	-	20
Jul-25 8.00	0.03	-	-	-	25.73	0.12	-	4
Aug-25 7.75	0.15	-	-	-	26.27	0.31	-	6
Sep-25 4.20	3.12	-	-	-	43.82	1.00	-	4
Sep-25 5.50	1.86	-	-	-	36.40	0.95	-	25
Sep-25 5.75	1.62	-	-	-	34.98	0.93	-	1
Sep-25 6.50	0.97	-	-	-	30.70	0.80	-	15
Sep-25 6.75	0.77	-	-	-	29.27	0.74	-	5
Sep-25 7.00	0.59	-	-	-	27.84	0.66	-	300
Sep-25 7.25	0.44	-	-	-	26.42	0.56	-	20
Sep-25 8.25	0.09	-	-	-	24.83	0.19	-	4
Sep-25 8.50	0.06	-	-	-	24.49	0.13	-	1
Sep-25 9.00	0.02	-	-	-	23.80	0.05	-	100
Dec-25 5.50	1.91	-	-	-	34.67	0.92	-	27
Dec-25 6.00	1.47	-	-	-	32.39	0.85	-	17
Dec-25 6.25	1.27	-	-	-	31.24	0.81	-	5
Dec-25 6.50	1.07	-	-	-	30.10	0.76	-	4,004
Dec-25 6.75	0.89	-	-	-	28.96	0.70	-	20
Dec-25 7.00	0.72	-	-	-	27.82	0.64	-	17
Dec-25 7.25	0.57	-	-	-	26.68	0.56	-	37
Dec-25 7.50	0.44	-	-	-	26.19	0.49	-	155
Dec-25 8.00	0.26	-	-	-	25.52	0.34	-	7
Dec-25 8.25	0.19	-	-	-	25.19	0.27	-	5
Mar-26 6.75	1.00	-	-	-	29.46	0.67	-	5
Mar-26 7.00	0.84	-	-	-	28.52	0.62	-	1
Dec-26 7.00	1.01	-	-	-	29.69	0.60	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.90	-	-	-	-	58.15	-	-	25
Jun-25 3.20	-	-	-	-	55.99	-	-	25
Jun-25 3.30	-	-	-	-	55.27	-	-	25
Jun-25 3.40	-	-	-	-	54.55	-	-	25
Jun-25 3.50	-	-	-	-	53.83	-	-	25
Jun-25 3.60	-	-	-	-	53.10	-	-	25
Jun-25 3.70	-	-	-	-	52.38	-	-	25
Jun-25 3.80	-	-	-	-	51.66	-	-	25
Jun-25 4.00	-	-	-	-	50.22	-	-	2
Jun-25 4.50	-	-	-	-	46.61	-	-	10
Jun-25 4.60	-	-	-	-	45.89	-	-	20
Jun-25 4.70	-	-	-	-	45.17	-	-	8
Jun-25 4.80	-	-	-	-	44.45	-	-	675
Jun-25 4.90	-	-	-	-	43.73	-	-	2
Jun-25 5.00	-	-	-	-	43.00	-	-	22
Jun-25 5.25	-	-	-	-	41.20	-	-	116
Jun-25 5.50	-	-	-	-	39.40	-	-	9
Jun-25 5.75	-	-	-	-	37.59	-	-	3
Jun-25 6.00	-	-	-	-	35.79	-	-	35
Jun-25 6.25	-	-	-	-	33.99	-	-	26
Jun-25 6.50	-	-	-	-	32.18	-	-	2
Jun-25 6.75	-	-	-	-	30.38	-	-	40
Jun-25 7.00	-	-	-	-	28.57	-0.05	-	20
Jun-25 7.25	0.05	-	-	-	26.77	-0.38	-	20
Jun-25 7.50	0.21	-	-	-	26.17	-0.87	-	10
Jul-25 7.00	0.10	-	-	-	26.52	-0.27	-	20
Jul-25 7.25	0.18	-	-	-	24.88	-0.44	-	10
Jul-25 7.50	0.32	-	-	-	24.29	-0.63	-	20
Aug-25 6.25	0.04	-	-	-	31.49	-0.10	-	10
Aug-25 6.75	0.11	-	-	-	28.25	-0.22	-	1
Sep-25 3.50	-	-	-	-	47.57	-	-	60,800
Sep-25 3.60	-	-	-	-	47.00	-	-	15,525
Sep-25 3.70	-	-	-	-	46.43	-	-	25
Sep-25 4.90	0.01	-	-	-	39.58	-0.02	-	4
Sep-25 5.00	0.01	-	-	-	39.01	-0.02	-	306
Sep-25 5.25	0.02	-	-	-	37.58	-0.03	-	20
Sep-25 5.50	0.03	-	-	-	36.15	-0.05	-	3
Sep-25 5.75	0.04	-	-	-	34.73	-0.07	-	1
Sep-25 6.25	0.10	-	-	-	31.87	-0.14	-	1
Sep-25 6.50	0.13	-	-	-	30.45	-0.20	-	103
Sep-25 6.75	0.19	-	-	-	29.02	-0.26	-	75
Sep-25 7.00	0.26	-	-	-	27.59	-0.35	-	30
Sep-25 7.25	0.35	-	-	-	26.17	-0.44	-	5
Dec-25 3.30	-	-	-	-	44.24	-	-	450
Dec-25 3.50	-	-	-	-	43.33	-0.01	-	3
Dec-25 4.50	0.03	-	-	-	38.77	-0.03	-	30
Dec-25 5.00	0.06	-	-	-	36.48	-0.06	-	3
Dec-25 5.50	0.10	-	-	-	34.20	-0.11	-	3
Dec-25 6.00	0.18	-	-	-	31.92	-0.18	-	6
Dec-25 6.25	0.23	-	-	-	30.77	-0.22	-	75
Dec-25 6.50	0.29	-	-	-	29.63	-0.27	-	4,175
Dec-25 6.75	0.36	-	-	-	28.49	-0.33	-	1
Dec-25 7.00	0.45	-	-	-	27.35	-0.40	-	3
Dec-25 7.25	0.55	-	-	-	26.21	-0.47	-	269
Mar-26 4.30	0.03	-	-	-	35.63	-0.03	-	162,000
Mar-26 4.50	0.04	-	-	-	34.88	-0.04	-	23,000
Mar-26 5.25	0.10	-	-	-	32.08	-0.10	-	1
Mar-26 5.50	0.14	-	-	-	31.14	-0.13	-	10
Jun-26 3.20	0.01	-	-	-	37.77	-0.01	-	25
Jun-26 3.40	0.02	-	-	-	37.10	-0.02	-	25
Jun-26 4.90	0.12	-	-	-	32.10	-0.10	-	27
Jun-26 6.00	0.34	-	-	-	28.43	-0.25	-	20,000
Dec-26 5.25	0.25	-	-	-	28.72	-0.17	-	75
Dec-27 3.50	0.09	-	-	-	30.15	-0.06	-	1
Dec-27 4.20	0.18	-	-	-	28.49	-0.11	-	1
Dec-27 5.50	0.48	-	-	-	25.40	-0.25	-	160
Dec-27 5.75	0.55	-	-	-	24.81	-0.28	-	1
Dec-27 6.00	0.64	-	-	-	24.22	-0.32	-	150
Dec-27 6.75	0.95	-	-	-	22.44	-0.45	-	290
Dec-28 4.50	0.39	-	-	-	28.17	-0.17	-	15,000
Dec-29 5.00	0.72	-	-	-	27.71	-0.26	-	16,000

	Previous Close	32.77		17/06/25
	CELLNEX Close	32.90		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 31.00	1.91	-	-	-	28.93	0.99	-	4
Jun-25 32.00	0.96	-	-	-	28.02	0.87	-	1,778
Jun-25 33.00	0.28	-	-	-	27.18	0.46	-	105
Jun-25 34.00	0.04	-	-	-	26.98	0.09	-	6
Jun-25 35.00	-	-	-	-	26.77	0.01	-	716
Jun-25 36.00	-	-	-	-	26.57	-	-	40
Jun-25 37.00	-	-	-	-	26.37	-	-	2,500
Jun-25 38.00	-	-	-	-	26.17	-	-	23
Jun-25 39.00	-	-	-	-	25.96	-	-	2
Jun-25 40.00	-	-	-	-	25.76	-	-	1
Jun-25 46.00	-	-	-	-	24.55	-	-	100
Jun-25 47.00	-	-	-	-	24.34	-	-	1
Jun-25 50.00	-	-	-	-	23.73	-	-	25
Jul-25 35.00	0.32	-	-	-	26.14	0.23	-	1
Sep-25 30.00	3.75	-	-	-	28.74	0.77	-	19
Sep-25 34.00	1.38	-	-	-	26.58	0.44	-	2
Sep-25 36.00	0.73	-	-	-	26.17	0.28	-	120
Sep-25 37.00	0.51	-	-	-	25.97	0.22	-	1
Sep-25 38.00	0.34	-	-	-	25.77	0.16	-	6
Sep-25 39.00	0.23	-	-	-	25.56	0.11	-	100
Sep-25 40.00	0.15	-	-	-	25.36	0.08	-	24
Dec-25 32.00	3.20	-	-	-	27.82	0.61	-	4
Dec-25 33.00	2.63	-	-	-	27.27	0.55	-	340
Dec-25 34.00	2.19	-	-	-	27.03	0.49	-	29
Dec-25 35.00	1.78	-	-	-	26.80	0.43	-	25
Dec-25 36.00	1.44	-	-	-	26.57	0.37	-	25
Dec-25 37.00	1.14	-	-	-	26.33	0.31	-	10
Dec-25 40.00	0.53	-	-	-	25.64	0.18	-	50
Dec-25 41.00	0.40	-	-	-	25.40	0.14	-	25
Dec-25 42.00	0.30	-	-	-	25.17	0.11	-	1,000
Dec-25 45.00	0.11	-	-	-	24.47	0.05	-	1,850
Dec-25 49.00	0.02	-	-	-	23.54	0.01	-	10
Mar-26 36.00	2.03	-	-	-	26.59	0.41	-	2
Mar-26 37.00	1.69	-	-	-	26.33	0.37	-	1
Jun-26 46.00	0.46	-	-	-	25.33	0.12	-	25
Sep-26 34.00	3.86	-	-	-	28.57	0.54	-	25
Sep-26 35.00	3.42	-	-	-	28.34	0.50	-	25
Sep-26 36.00	3.03	-	-	-	28.11	0.46	-	25
Sep-26 37.00	2.70	-	-	-	27.87	0.43	-	25
Sep-26 38.00	2.36	-	-	-	27.64	0.39	-	25
Sep-26 39.00	2.05	-	-	-	27.41	0.36	-	25
Sep-26 40.00	1.81	-	-	-	27.18	0.33	-	25
Dec-26 28.00	7.64	-	-	-	32.11	0.74	-	75
Dec-26 29.00	7.00	-	-	-	31.66	0.71	-	50
Dec-26 30.00	6.42	-	-	-	31.20	0.68	-	125
Dec-26 31.00	5.84	-	-	-	30.75	0.65	-	100
Dec-26 32.00	5.27	-	-	-	30.29	0.62	-	125
Dec-26 33.00	4.79	-	-	-	29.86	0.58	-	100
Dec-26 34.00	4.34	-	-	-	29.61	0.55	-	120
Dec-26 35.00	3.91	-	-	-	29.37	0.52	-	120
Dec-26 36.00	3.51	-	-	-	29.13	0.48	-	85
Dec-26 37.00	3.17	-	-	-	28.88	0.45	-	50
Dec-26 38.00	2.83	-	-	-	28.64	0.42	-	25
Dec-26 39.00	2.50	-	-	-	28.40	0.39	-	25
Dec-26 40.00	2.24	-	-	-	28.15	0.36	-	25
Dec-26 42.00	1.75	-	-	-	27.67	0.30	-	25
Dec-26 44.00	1.35	-	-	-	27.18	0.25	-	25
Dec-26 45.00	1.18	-	-	-	26.94	0.22	-	25
Dec-26 46.00	1.01	-	-	-	26.69	0.20	-	25
Mar-27 30.00	6.87	-	-	-	32.01	0.68	-	275
Mar-27 31.00	6.32	-	-	-	31.59	0.65	-	25
Jun-27 28.00	8.29	-	-	-	32.85	0.73	-	100
Jun-27 29.00	7.71	-	-	-	32.47	0.71	-	100
Jun-27 30.00	7.17	-	-	-	32.10	0.68	-	125
Jun-27 31.00	6.63	-	-	-	31.72	0.65	-	150
Jun-27 32.00	6.09	-	-	-	31.35	0.62	-	100
Jun-27 33.00	5.63	-	-	-	30.98	0.59	-	100
Jun-27 34.00	5.20	-	-	-	30.73	0.57	-	125
Jun-27 35.00	4.78	-	-	-	30.48	0.54	-	100
Jun-27 36.00	4.36	-	-	-	30.22	0.51	-	125
Jun-27 37.00	4.01	-	-	-	29.97	0.48	-	125
Jun-27 38.00	3.69	-	-	-	29.72	0.46	-	75
Jun-27 39.00	3.36	-	-	-	29.46	0.43	-	75
Jun-27 40.00	3.03	-	-	-	29.21	0.40	-	50
Jun-27 41.00	2.75	-	-	-	28.96	0.38	-	50
Jun-27 42.00	2.51	-	-	-	28.71	0.35	-	50
Jun-27 43.00	2.27	-	-	-	28.45	0.33	-	50
Jun-27 44.00	2.03	-	-	-	28.20	0.30	-	50
Jun-27 45.00	1.81	-	-	-	27.95	0.28	-	50
Jun-27 46.00	1.64	-	-	-	27.69	0.26	-	50
Jun-27 49.00	1.13	-	-	-	26.93	0.20	-	50
Jun-27 50.00	1.01	-	-	-	26.68	0.18	-	111
Dec-27 30.00	7.68	-	-	-	32.23	0.68	-	100
Dec-27 31.00	7.15	-	-	-	31.92	0.65	-	75
Dec-27 32.00	6.66	-	-	-	31.60	0.63	-	50
Dec-27 33.00	6.22	-	-	-	31.30	0.60	-	50
Dec-27 34.00	5.80	-	-	-	31.06	0.58	-	99
Dec-27 35.00	5.39	-	-	-	30.83	0.55	-	25
Dec-27 38.00	4.30	-	-	-	30.13	0.48	-	140
Dec-27 40.00	3.66	-	-	-	29.67	0.43	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	37.36	-	-	230
Jun-25 23.00	-	-	-	-	36.45	-	-	26
Jun-25 27.00	-	-	-	-	32.80	-	-	51
Jun-25 28.00	-	-	-	-	31.89	-	-	51
Jun-25 29.00	-	-	-	-	30.98	-	-	100
Jun-25 30.00	-	-	-	-	30.06	-	-	9
Jun-25 31.00	-	-	-	-	29.15	-0.01	-	11
Jun-25 32.00	0.06	0.18	0.18	0.18	28.24	-0.14	80	27
Jun-25 33.00	0.38	-	-	-	27.40	-0.54	-	8
Jun-25 35.00	2.10	-	-	-	26.99	-1.00	-	50
Jul-25 27.00	0.02	-	-	-	31.90	-0.01	-	7
Jul-25 29.00	0.09	-	-	-	30.30	-0.07	-	20
Jul-25 31.00	0.37	-	-	-	28.70	-0.22	-	12
Jul-25 32.00	0.65	-	-	-	27.90	-0.35	-	1
Aug-25 26.00	0.05	-	-	-	32.68	-0.03	-	11
Sep-25 22.00	0.01	-	-	-	34.37	-0.01	-	425
Sep-25 23.00	0.03	-	-	-	33.70	-0.01	-	25
Sep-25 26.00	0.14	-	-	-	31.69	-0.06	-	2
Sep-25 28.00	0.34	-	-	-	30.36	-0.13	-	50
Sep-25 29.00	0.50	-	-	-	29.69	-0.17	-	25
Sep-25 30.00	0.72	-	-	-	29.02	-0.23	-	6
Sep-25 31.00	1.00	-	-	-	28.35	-0.30	-	25
Sep-25 32.00	1.36	-	-	-	27.68	-0.38	-	10
Sep-25 33.00	1.79	-	-	-	27.06	-0.47	-	15
Sep-25 35.00	2.99	-	-	-	26.65	-0.64	-	18
Sep-25 36.00	3.70	-	-	-	26.45	-0.72	-	4
Dec-25 22.00	0.12	-	-	-	33.97	-0.03	-	610
Dec-25 23.00	0.18	-	-	-	33.38	-0.05	-	105
Dec-25 25.00	0.35	-	-	-	32.20	-0.09	-	7,625
Dec-25 26.00	0.48	-	-	-	31.61	-0.12	-	75
Dec-25 27.00	0.63	-	-	-	31.03	-0.15	-	50
Dec-25 28.00	0.83	0.88	0.88	0.88	30.44	-0.19	25	70
Dec-25 29.00	1.05	-	-	-	29.85	-0.23	-	50
Dec-25 30.00	1.35	-	-	-	29.26	-0.28	-	26
Dec-25 33.00	2.51	-	-	-	27.54	-0.45	-	56
Dec-25 34.00	3.06	-	-	-	27.30	-0.52	-	14
Mar-26 22.00	0.24	-	-	-	32.62	-0.05	-	725
Mar-26 23.00	0.34	-	-	-	32.08	-0.07	-	175
Mar-26 24.00	0.43	-	-	-	31.53	-0.09	-	25
Mar-26 27.00	0.94	-	-	-	29.89	-0.18	-	25
Mar-26 28.00	1.16	-	-	-	29.34	-0.21	-	40
Mar-26 29.00	1.43	1.52	1.52	1.52	28.79	-0.25	25	50
Mar-26 31.00	2.08	-	-	-	27.70	-0.34	-	80
Mar-26 35.00	4.01	-	-	-	26.11	-0.55	-	1
Mar-26 36.00	4.66	-	-	-	25.84	-0.60	-	10
Jun-26 23.00	0.51	-	-	-	31.22	-0.09	-	135
Jun-26 24.00	0.66	-	-	-	30.71	-0.12	-	300
Jun-26 31.00	2.50	-	-	-	27.16	-0.35	-	82
Sep-26 24.00	0.84	-	-	-	30.23	-0.13	-	225
Sep-26 27.00	1.48	-	-	-	28.80	-0.21	-	26
Sep-26 28.00	1.78	-	-	-	28.32	-0.25	-	25
Sep-26 29.00	2.08	-	-	-	27.85	-0.28	-	25
Dec-26 18.00	0.26	-	-	-	32.71	-0.04	-	2,000
Dec-26 23.00	0.88	-	-	-	30.43	-0.12	-	125
Dec-26 24.00	1.07	-	-	-	29.98	-0.15	-	475
Dec-26 25.00	1.29	-	-	-	29.52	-0.17	-	50
Dec-26 26.00	1.51	-	-	-	29.07	-0.20	-	75
Dec-26 27.00	1.80	-	-	-	28.61	-0.23	-	25
Dec-26 33.00	4.08	-	-	-	25.90	-0.44	-	25
Dec-26 34.00	4.61	-	-	-	25.65	-0.48	-	50
Dec-26 36.00	5.77	-	-	-	25.17	-0.55	-	25
Dec-26 38.00	7.03	-	-	-	24.68	-0.63	-	25
Dec-26 39.00	7.75	-	-	-	24.44	-0.66	-	50
Dec-26 40.00	8.47	-	-	-	24.19	-0.69	-	50
Mar-27 36.00	6.05	-	-	-	25.24	-0.54	-	25
Mar-27 37.00	6.68	-	-	-	24.99	-0.57	-	25
Mar-27 38.00	7.32	-	-	-	24.74	-0.61	-	25
Jun-27 24.00	1.44	-	-	-	29.31	-0.17	-	50
Jun-27 30.00	3.35	-	-	-	27.06	-0.33	-	25
Jun-27 31.00	3.75	-	-	-	26.68	-0.36	-	75
Jun-27 32.00	4.18	-	-	-	26.31	-0.40	-	50
Jun-27 33.00	4.68	-	-	-	25.94	-0.43	-	50
Jun-27 34.00	5.21	-	-	-	25.69	-0.46	-	100
Jun-27 35.00	5.73	-	-	-	25.44	-0.50	-	100
Jun-27 36.00	6.33	-	-	-	25.18	-0.53	-	125
Jun-27 37.00	6.96	-	-	-	24.93	-0.56	-	100
Jun-27 38.00	7.58	-	-	-	24.68	-0.59	-	100
Jun-27 39.00	8.23	-	-	-	24.42	-0.63	-	75
Jun-27 40.00	8.95	-	-	-	24.17	-0.66	-	100
Jun-27 41.00	9.66	-	-	-	23.92	-0.69	-	2
Sep-27 36.00	6.56	-	-	-	25.09	-0.52	-	25
Sep-27 37.00	7.18	-	-	-	24.83	-0.55	-	25
Dec-27 30.00	3.85	-	-	-	27.01	-0.34	-	75
Dec-27 31.00	4.26	-	-	-	26.70	-0.36	-	50
Dec-27 32.00	4.73	-	-	-	26.38	-0.39	-	25
Dec-27 33.00	5.24	-	-	-	26.08	-0.42	-	25
Dec-27 34.00	5.76	-	-	-	25.84	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	3.79	-	-	-	28.41	0.66	-	25
Dec-25 33.00	2.64	-	-	-	27.27	0.54	-	25
Dec-25 34.00	2.18	-	-	-	27.03	0.48	-	25
Dec-25 35.00	1.78	-	-	-	26.80	0.42	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	34.62	-	-	1
Jun-25 28.00	-	-	-	-	31.89	-	-	20
Sep-25 31.00	0.99	-	-	-	28.35	-0.30	-	8
Sep-25 32.00	1.34	-	-	-	27.68	-0.38	-	8

	Previous Close	23.95		17/06/25
	CIE AUTOMOTIVE Close	24.00		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	0.13	-	-	-	14.33	0.51	-	90
Jun-25 25.00	-	-	-	-	13.76	-	-	1
Jun-25 29.00	-	-	-	-	11.48	-	-	5
Dec-25 17.00	7.02	-	-	-	26.35	1.00	-	15
Dec-25 19.00	5.04	-	-	-	24.46	0.97	-	24
Dec-25 25.00	0.81	-	-	-	19.28	0.38	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.00	-	-	-	-	20.09	-	-	10
Jun-25 22.00	-	-	-	-	17.25	-	-	18
Jun-25 23.00	-	-	-	-	15.84	-	-	22
Jun-25 24.00	0.12	0.19	0.19	0.19	14.42	-0.49	1	198
Sep-25 20.00	0.16	-	-	-	27.11	-0.10	-	10
Sep-25 22.00	0.50	-	-	-	24.56	-0.26	-	2
Sep-25 23.00	0.81	-	-	-	23.28	-0.39	-	3

	Previous Close	6.18		17/06/25
	COLONIAL Close	5.87		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.56	-	-	-	28.04	0.71	-	1
Sep-25 6.00	0.28	-	-	-	27.10	0.48	-	100
Sep-25 6.25	0.19	-	-	-	26.76	0.36	-	10
Sep-25 6.50	0.12	-	-	-	26.42	0.26	-	5
Dec-25 4.90	1.09	-	-	-	25.60	0.87	-	143
Dec-25 6.25	0.28	-	-	-	24.38	0.41	-	30
Dec-25 6.50	0.20	-	-	-	24.26	0.33	-	100
Dec-25 6.75	0.14	-	-	-	24.15	0.25	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.60	-	-	-	-	10.90	-	-	12
Jun-25 4.70	-	-	-	-	10.53	-	-	1
Jun-25 4.90	-	-	-	-	9.78	-	-	2
Jun-25 5.00	-	-	-	-	9.40	-	-	21
Jun-25 5.25	-	-	-	-	8.46	-	-	40
Jul-25 6.00	0.20	-	-	-	18.19	-0.64	-	100
Sep-25 5.25	0.06	-	-	-	23.61	-0.15	-	2
Sep-25 5.50	0.11	-	-	-	23.10	-0.26	-	10
Sep-25 5.75	0.20	-	-	-	22.59	-0.39	-	3
Dec-25 5.00	0.07	-	-	-	22.63	-0.13	-	20
Dec-25 5.25	0.12	-	-	-	22.36	-0.20	-	22

	Previous Close	17.56		17/06/25
	EBRO FOODS Close	17.62		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	1.62	-	-	-	16.82	1.00	-	5
Jun-25 16.50	1.12	-	-	-	16.44	1.00	-	2
Jun-25 17.00	0.62	-	-	-	16.06	0.99	-	3
Sep-25 16.00	1.63	-	-	-	16.44	0.96	-	2
Sep-25 16.50	1.19	-	-	-	16.09	0.83	-	3
Sep-25 20.00	0.02	-	-	-	14.86	0.04	-	1
Dec-25 12.00	5.62	-	-	-	18.46	1.00	-	2
Dec-25 17.00	0.95	-	-	-	15.25	0.62	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	20.47	-	-	2
Jun-25 14.50	-	-	-	-	19.33	-	-	1
Jun-25 15.00	-	-	-	-	18.95	-	-	2
Jun-25 15.50	-	-	-	-	18.57	-	-	10
Jun-25 16.00	-	-	-	-	18.20	-	-	5
Jul-25 17.00	0.13	-	-	-	14.71	-0.28	-	5
Sep-25 14.50	-	-	-	-	15.61	-0.01	-	5
Sep-25 15.50	0.03	-	-	-	14.91	-0.05	-	1
Sep-25 17.00	0.29	-	-	-	13.86	-0.34	-	1
Dec-25 14.50	0.04	-	-	-	15.48	-0.05	-	7
Dec-25 15.00	0.08	-	-	-	15.16	-0.08	-	1
Dec-25 15.50	0.13	-	-	-	14.83	-0.14	-	1

	Previous Close	14.20		17/06/25
	ENAGAS Close	14.27		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.00	3.27	-	-	-	28.93	1.00	1	-
Jun-25 11.50	2.77	-	-	-	27.72	1.00	-	6
Jun-25 12.00	2.27	-	-	-	26.52	1.00	-	16
Jun-25 12.50	1.77	-	-	-	25.32	1.00	-	419
Jun-25 13.00	1.27	-	-	-	24.11	1.00	-	916
Jun-25 13.50	0.77	-	-	-	22.91	1.00	-	1,051
Jun-25 14.00	0.29	-	-	-	21.71	0.83	-	11
Jun-25 14.50	0.03	0.04	0.04	0.04	20.67	0.20	1	39
Jun-25 15.00	-	-	-	-	19.82	-	-	83
Jun-25 15.50	-	-	-	-	18.96	-	-	13
Jun-25 16.00	-	-	-	-	18.11	-	-	14
Jul-25 12.50	1.77	-	-	-	21.98	1.00	-	1
Jul-25 13.50	0.79	-	-	-	19.78	0.93	-	4
Jul-25 14.00	0.37	-	-	-	18.68	0.71	-	2
Jul-25 14.50	0.11	-	-	-	17.59	0.33	-	4
Sep-25 12.00	2.27	-	-	-	24.51	1.00	-	25
Sep-25 12.50	1.78	-	-	-	23.40	0.99	-	5
Sep-25 13.00	1.29	-	-	-	22.29	0.95	-	181
Sep-25 13.50	0.84	-	-	-	21.18	0.81	-	41
Sep-25 14.00	0.49	-	-	-	20.07	0.57	-	60
Sep-25 15.00	0.12	-	-	-	17.88	0.18	-	1
Dec-25 10.00	4.27	-	-	-	28.96	1.00	-	15
Dec-25 11.00	3.27	-	-	-	26.95	1.00	-	4
Dec-25 12.00	2.27	-	-	-	24.94	1.00	-	18
Dec-25 12.50	1.79	-	-	-	23.94	0.95	-	64
Dec-25 13.00	1.35	1.27	1.27	1.27	22.93	0.83	10	540
Dec-25 13.50	0.97	-	-	-	21.93	0.65	-	50
Dec-25 14.00	0.68	-	-	-	20.92	0.49	-	1,501
Dec-25 14.50	0.45	-	-	-	19.94	0.38	-	35
Dec-25 15.00	0.28	-	-	-	18.98	0.28	-	38
Dec-25 15.50	0.16	-	-	-	18.02	0.18	-	8
Dec-25 16.00	0.08	-	-	-	17.07	0.11	-	5
Dec-25 16.50	0.03	-	-	-	16.11	0.06	-	5
Mar-26 11.50	2.77	-	-	-	24.73	1.00	-	1
Mar-26 13.00	1.39	-	-	-	22.48	0.76	-	5
Mar-26 14.00	0.79	-	-	-	20.99	0.49	-	2
Mar-26 14.50	0.58	-	-	-	20.30	0.40	-	11
Mar-26 15.00	0.41	-	-	-	19.68	0.31	-	5
Mar-26 15.50	0.27	-	-	-	19.06	0.23	-	2
Jun-26 10.50	3.77	-	-	-	24.15	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	-	-	-	-	30.99	-	-	136
Jun-25 11.00	-	-	-	-	28.58	-	-	3
Jun-25 11.50	-	-	-	-	27.37	-	-	73
Jun-25 12.00	-	-	-	-	26.17	-	-	88
Jun-25 12.50	-	-	-	-	24.97	-	-	21
Jun-25 13.00	-	-	-	-	23.76	-	-	59
Jun-25 13.50	-	-	-	-	22.56	-	-	1,103
Jun-25 14.00	0.02	-	-	-	21.36	-0.16	-	7
Jun-25 14.50	0.26	-	-	-	20.32	-0.81	-	3
Jul-25 12.00	-	-	-	-	20.73	-0.01	-	1
Jul-25 12.50	0.02	-	-	-	19.63	-0.05	-	1
Jul-25 13.50	0.19	-	-	-	17.43	-0.39	-	5
Jul-25 14.00	0.45	0.42	0.42	0.42	16.33	-0.68	5	7
Aug-25 12.50	0.06	-	-	-	19.43	-0.11	-	1
Sep-25 9.75	-	-	-	-	25.40	-	-	3
Sep-25 10.00	-	-	-	-	24.85	-	-	1
Sep-25 10.50	0.01	-	-	-	23.74	-0.01	-	11
Sep-25 11.00	0.01	-	-	-	22.63	-0.02	-	141
Sep-25 11.50	0.03	-	-	-	21.52	-0.05	-	281
Sep-25 12.00	0.06	-	-	-	20.41	-0.09	-	33
Sep-25 12.50	0.12	-	-	-	19.30	-0.16	-	66
Sep-25 13.00	0.21	-	-	-	18.19	-0.26	-	35
Sep-25 13.50	0.37	-	-	-	17.08	-0.41	-	26
Sep-25 14.00	0.60	-	-	-	15.97	-0.59	-	23
Sep-25 14.50	0.93	-	-	-	14.87	-0.77	-	1
Sep-25 15.00	1.34	-	-	-	13.78	-0.92	-	3
Sep-25 15.50	1.82	-	-	-	12.70	-0.99	-	327
Sep-25 18.00	4.32	-	-	-	7.26	-1.00	-	42
Sep-25 22.00	8.33	-	-	-	0.02	-1.00	-	42
Dec-25 10.00	0.03	-	-	-	22.82	-0.03	-	29
Dec-25 10.50	0.05	-	-	-	21.82	-0.05	-	30
Dec-25 11.00	0.08	-	-	-	20.81	-0.08	-	68
Dec-25 11.50	0.13	-	-	-	19.81	-0.13	-	161
Dec-25 12.00	0.20	-	-	-	18.80	-0.19	-	550
Dec-25 12.50	0.31	-	-	-	17.80	-0.27	-	107
Dec-25 13.00	0.45	-	-	-	16.79	-0.38	-	50
Dec-25 13.50	0.66	-	-	-	15.79	-0.51	-	17
Dec-25 14.00	0.92	-	-	-	14.78	-0.64	-	1,500
Dec-25 14.50	1.26	-	-	-	13.80	-0.78	-	172
Dec-25 15.50	2.11	-	-	-	11.88	-0.95	-	1
Dec-25 16.50	3.08	-	-	-	9.97	-1.00	-	150
Mar-26 11.00	0.17	-	-	-	21.66	-0.13	-	4
Mar-26 11.50	0.25	-	-	-	20.92	-0.17	-	10
Mar-26 12.00	0.35	-	-	-	20.17	-0.23	-	8
Mar-26 12.50	0.48	-	-	-	19.42	-0.31	-	1
Mar-26 13.00	0.66	-	-	-	18.67	-0.39	-	192
Mar-26 13.50	0.87	-	-	-	17.92	-0.49	-	370
Mar-26 14.00	1.13	-	-	-	17.18	-0.59	-	178
Mar-26 19.00	5.56	-	-	-	10.92	-1.00	-	5
Jun-26 10.50	0.12	-	-	-	20.33	-0.09	-	1
Jun-26 11.00	0.19	-	-	-	19.77	-0.13	-	2
Jun-26 11.50	0.27	-	-	-	19.21	-0.18	-	1
Sep-26 10.00	0.14	-	-	-	19.50	-0.10	-	2
Sep-26 13.00	0.99	-	-	-	16.83	-0.48	-	193
Sep-26 14.00	1.55	-	-	-	15.95	-0.64	-	1
Dec-26 14.00	1.81	-	-	-	15.65	-0.67	-	3
Mar-27 14.00	1.85	-	-	-	15.43	-0.66	-	175
Dec-27 11.00	0.75	-	-	-	15.94	-0.34	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	1.27	-	-	-	24.11	1.00	-	1
Jun-25 16.00	-	-	-	-	18.11	-	-	1
Sep-25 12.00	1.84	-	-	-	24.51	0.87	-	50
Sep-25 13.00	1.04	-	-	-	22.29	0.70	-	15
Sep-25 14.00	0.44	-	-	-	20.07	0.44	-	5
Dec-25 12.50	1.39	-	-	-	23.94	0.68	-	50
Dec-25 13.00	1.07	-	-	-	22.93	0.60	-	52
Dec-25 13.50	0.78	-	-	-	21.93	0.51	-	10
Mar-26 13.00	1.26	-	-	-	22.48	0.60	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	29.78	-	-	125
Jun-25 11.00	-	-	-	-	28.58	-	-	5
Jun-25 12.00	-	-	-	-	26.17	-	-	81
Jun-25 12.50	-	-	-	-	24.97	-	-	120
Jun-25 13.00	-	-	-	-	23.76	-	-	110
Jun-25 13.50	-	-	-	-	22.56	-	-	40
Jun-25 14.00	0.02	-	-	-	21.36	-0.16	-	74
Jun-25 15.00	0.73	-	-	-	19.47	-1.00	-	22
Sep-25 11.00	0.01	-	-	-	22.63	-0.02	-	3
Sep-25 11.50	0.03	-	-	-	21.52	-0.05	-	10
Sep-25 12.50	0.12	-	-	-	19.30	-0.16	-	4
Sep-25 13.50	0.36	-	-	-	17.08	-0.40	-	15
Sep-25 14.00	0.59	-	-	-	15.97	-0.57	-	10
Dec-25 10.50	0.05	-	-	-	21.82	-0.05	-	40
Dec-25 11.00	0.08	-	-	-	20.81	-0.08	-	5
Dec-25 13.50	0.65	-	-	-	15.79	-0.50	-	2
Mar-26 13.00	0.64	-	-	-	18.67	-0.38	-	5
Jun-26 14.50	1.44	-	-	-	15.88	-0.63	-	8

	Previous Close	2.89		17/06/25
	ENCE Close	2.88		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.16	-	-	-	22.80	0.63	-	4
Dec-25 2.80	0.21	-	-	-	24.97	0.58	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.12	-	-	-	22.40	-0.98	-	11
Jul-25 2.80	0.04	-	-	-	23.43	-0.32	-	20
Sep-25 2.80	0.12	-	-	-	23.96	-0.43	-	1

	Previous Close	26.84		17/06/25
	ENDESA Close	26.75		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 19.00	7.75	-	-	-	28.25	1.00	-	20
Jun-25 19.50	7.25	-	-	-	27.69	1.00	-	5
Jun-25 20.00	6.75	6.70	6.70	6.70	27.14	1.00	1	47
Jun-25 21.00	5.75	-	-	-	26.03	1.00	-	115
Jun-25 22.00	4.75	-	-	-	24.92	1.00	-	1,610
Jun-25 23.00	3.75	-	-	-	23.81	1.00	-	63
Jun-25 24.00	2.75	-	-	-	22.70	1.00	-	1
Jun-25 25.00	1.75	-	-	-	21.59	1.00	-	4
Jun-25 26.00	0.77	-	-	-	20.48	0.94	-	1
Jun-25 27.00	0.09	-	-	-	19.39	0.31	-	4
Jul-25 26.00	0.87	-	-	-	19.44	0.79	-	5
Jul-25 27.00	0.27	-	-	-	18.37	0.38	-	18
Jul-25 28.00	0.05	-	-	-	17.36	0.09	-	1
Aug-25 26.00	0.95	-	-	-	19.69	0.70	-	2
Aug-25 28.00	0.15	-	-	-	17.70	0.16	-	153
Sep-25 18.00	8.76	-	-	-	29.45	1.00	-	1
Sep-25 19.00	7.76	-	-	-	28.35	1.00	-	15
Sep-25 19.50	7.26	-	-	-	27.80	1.00	-	15
Sep-25 21.00	5.76	-	-	-	26.16	1.00	-	5
Sep-25 22.00	4.76	-	-	-	25.06	1.00	-	14
Sep-25 23.00	3.76	-	-	-	23.96	1.00	-	11
Sep-25 24.00	2.78	2.90	2.90	2.90	22.87	0.97	10	4
Sep-25 25.00	1.88	-	-	-	21.77	0.83	-	7
Sep-25 27.00	0.66	-	-	-	19.61	0.39	-	1
Sep-25 28.00	0.33	-	-	-	18.64	0.24	-	1
Sep-25 29.00	0.14	-	-	-	17.66	0.13	-	1
Dec-25 19.00	7.76	-	-	-	26.53	1.00	-	3
Dec-25 19.50	7.26	-	-	-	26.08	1.00	-	232
Dec-25 20.00	6.76	-	-	-	25.62	1.00	-	33
Dec-25 22.00	4.76	-	-	-	23.80	1.00	-	4
Dec-25 23.00	3.79	-	-	-	22.89	0.94	-	2
Dec-25 24.00	2.92	-	-	-	21.98	0.81	-	103
Dec-25 25.00	2.18	-	-	-	21.07	0.65	-	2
Dec-25 28.00	0.72	-	-	-	18.89	0.33	-	1
Mar-26 16.50	10.25	-	-	-	27.17	1.00	-	1
Mar-26 26.00	1.75	1.65	1.65	1.65	19.83	0.54	10	10
Mar-26 29.00	0.60	-	-	-	18.38	0.27	-	10
Mar-26 30.00	0.40	-	-	-	17.99	0.19	-	1
Jun-26 23.00	3.98	-	-	-	23.03	0.76	-	67
Jun-26 25.00	2.63	-	-	-	21.39	0.62	-	3
Jun-26 29.00	0.87	-	-	-	19.00	0.31	-	1
Sep-26 24.00	3.37	-	-	-	22.82	0.68	-	1
Dec-26 20.00	6.75	-	-	-	26.58	0.87	-	4
Dec-26 21.00	5.75	-	-	-	25.74	0.83	-	1
Dec-26 22.00	4.96	-	-	-	24.91	0.78	-	1
Dec-26 25.00	2.95	-	-	-	22.40	0.61	-	5
Jun-27 19.00	7.75	-	-	-	28.01	0.89	-	1
Jun-27 25.00	3.23	-	-	-	23.00	0.60	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	34.16	-	-	15
Jun-25 15.50	-	-	-	-	31.95	-	-	8
Jun-25 16.00	-	-	-	-	31.39	-	-	1
Jun-25 17.00	-	-	-	-	30.28	-	-	2,500
Jun-25 18.00	-	-	-	-	29.17	-	-	5
Jun-25 19.50	-	-	-	-	27.51	-	-	20
Jun-25 20.00	-	-	-	-	26.96	-	-	1
Jun-25 22.00	-	-	-	-	24.74	-	-	10
Jun-25 25.00	-	-	-	-	21.41	-	-	10
Jun-25 26.00	0.01	-	-	-	20.30	-0.06	-	56
Jun-25 27.00	0.34	-	-	-	19.21	-0.70	-	10
Jun-25 29.00	2.25	-	-	-	17.14	-1.00	-	3
Jul-25 22.00	-	-	-	-	23.14	-0.01	-	1
Jul-25 24.00	0.07	-	-	-	20.95	-0.09	-	5
Aug-25 25.00	0.43	-	-	-	20.23	-0.30	-	2
Sep-25 14.00	-	-	-	-	32.02	-	-	11
Sep-25 15.00	-	-	-	-	30.92	-	-	2
Sep-25 17.00	-	-	-	-	28.73	-	-	15
Sep-25 18.00	-	-	-	-	27.64	-	-	141
Sep-25 18.50	0.01	-	-	-	27.09	-0.01	-	15
Sep-25 19.00	0.01	-	-	-	26.54	-0.01	-	15
Sep-25 19.50	0.01	-	-	-	25.99	-0.01	-	142
Sep-25 20.00	0.02	-	-	-	25.44	-0.02	-	45
Sep-25 21.00	0.05	-	-	-	24.35	-0.03	-	10
Sep-25 23.00	0.19	-	-	-	22.15	-0.12	-	6
Sep-25 24.00	0.35	-	-	-	21.06	-0.21	-	3
Sep-25 25.00	0.60	0.53	0.53	0.53	19.96	-0.33	10	10
Dec-25 16.00	0.01	-	-	-	28.34	-0.01	-	2
Dec-25 18.00	0.04	-	-	-	26.52	-0.02	-	1
Dec-25 20.00	0.11	-	-	-	24.70	-0.05	-	60
Dec-25 21.00	0.18	-	-	-	23.79	-0.08	-	10
Dec-25 24.00	0.66	-	-	-	21.06	-0.26	-	201
Dec-25 25.00	0.96	-	-	-	20.15	-0.35	-	2
Mar-26 16.00	0.03	-	-	-	26.64	-0.01	-	1
Mar-26 16.50	0.05	-	-	-	26.25	-0.02	-	150
Mar-26 17.00	0.06	-	-	-	25.86	-0.03	-	148
Mar-26 18.00	0.10	-	-	-	25.09	-0.04	-	1
Mar-26 20.00	0.24	-	-	-	23.54	-0.09	-	1
Mar-26 25.00	1.39	-	-	-	19.68	-0.40	-	5
Mar-26 28.00	3.03	-	-	-	17.85	-0.69	-	10
Dec-26 19.00	0.49	-	-	-	22.94	-0.13	-	15
Dec-26 26.00	2.52	-	-	-	17.10	-0.53	-	18
Jun-27 15.50	0.25	-	-	-	24.31	-0.06	-	5
Dec-27 25.00	2.81	-	-	-	16.21	-0.51	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	8.75	-	-	-	29.35	1.00	-	20
Sep-25 22.00	4.18	-	-	-	25.06	0.91	-	10
Dec-25 23.00	3.64	-	-	-	22.89	0.80	-	20
Dec-25 29.00	0.45	-	-	-	18.41	0.24	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	-	-	-	-	30.28	-	-	2,500
Jun-25 20.00	-	-	-	-	26.96	-	-	60
Jun-25 23.00	-	-	-	-	23.63	-	-	20
Jun-25 25.00	-	-	-	-	21.41	-	-	20
Jun-25 26.00	0.01	-	-	-	20.30	-0.06	-	2
Sep-25 23.00	0.19	-	-	-	22.15	-0.12	-	10
Sep-25 26.00	0.96	-	-	-	18.86	-0.47	-	20

	Previous Close	12.24		17/06/25
	FCC Close	12.26		17/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.68	-	-	-	28.12	-0.25	-	257
Dec-26 10.00	0.85	-	-	-	27.90	-0.30	-	250
Dec-26 10.50	1.07	-	-	-	27.69	-0.35	-	482
Mar-27 11.00	1.40	-	-	-	27.58	-0.40	-	224
Jun-27 12.00	2.05	-	-	-	27.31	-0.48	-	206

	Previous Close	15.56		17/06/25
	FCC INM Close	15.58		17/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.49	-	-	-	30.17	-0.30	-	11
Mar-26 12.50	0.51	-	-	-	30.33	-0.20	-	205

	Previous Close	44.66		17/06/25
	FERROVIAL Close	44.26		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 43.00	1.29	-	-	-	21.84	0.93	-	3
Jun-25 44.00	0.49	-	-	-	21.05	0.63	-	26
Jun-25 45.00	0.09	-	-	-	20.76	0.19	-	26
Jun-25 46.00	0.01	-	-	-	20.66	0.02	-	1
Jun-25 47.00	-	-	-	-	20.55	-	-	9
Jul-25 43.00	1.91	-	-	-	21.90	0.69	-	125
Jul-25 45.00	0.78	-	-	-	20.85	0.41	-	1
Jul-25 46.00	0.46	-	-	-	20.75	0.28	-	134
Jul-25 47.00	0.25	-	-	-	20.64	0.18	-	1
Jul-25 48.00	0.12	-	-	-	20.54	0.10	-	5,003
Jul-25 49.00	0.05	-	-	-	20.43	0.05	-	2
Aug-25 48.00	0.38	-	-	-	20.86	0.19	-	7
Aug-25 49.00	0.23	-	-	-	20.77	0.13	-	1
Sep-25 35.00	9.53	-	-	-	27.58	0.96	-	25
Sep-25 38.00	6.74	-	-	-	25.45	0.90	-	25
Sep-25 39.00	5.86	-	-	-	24.74	0.87	-	25
Sep-25 40.00	5.01	-	-	-	24.04	0.82	-	25
Sep-25 45.00	1.66	-	-	-	20.95	0.48	-	250
Sep-25 47.00	0.92	-	-	-	20.77	0.32	-	10
Sep-25 48.00	0.67	-	-	-	20.68	0.25	-	25
Sep-25 52.00	0.14	-	-	-	20.32	0.07	-	2
Dec-25 45.00	2.42	-	-	-	21.36	0.50	-	10
Mar-26 41.00	5.36	-	-	-	22.84	0.70	-	1
Mar-26 44.00	3.50	-	-	-	21.41	0.56	-	1
Mar-26 45.00	3.04	-	-	-	21.21	0.51	-	25
Mar-26 47.00	2.22	-	-	-	20.98	0.42	-	1,500
Jun-26 45.00	3.52	-	-	-	21.31	0.52	-	1
Jun-26 52.00	1.21	-	-	-	20.36	0.25	-	3,000
Dec-26 52.00	1.91	-	-	-	20.47	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 36.00	-	-	-	-	28.38	-	-	50
Jun-25 37.00	-	-	-	-	27.59	-	-	25
Jun-25 38.00	-	-	-	-	26.80	-	-	25
Jun-25 39.00	-	-	-	-	26.01	-	-	25
Jun-25 40.00	-	-	-	-	25.22	-	-	25
Jun-25 41.00	-	-	-	-	24.43	-	-	30
Jun-25 42.00	-	-	-	-	23.64	-0.01	-	25
Jun-25 43.00	0.03	-	-	-	22.85	-0.08	-	55
Jun-25 44.00	0.24	-	-	-	22.06	-0.38	-	56
Jun-25 45.00	0.83	-	-	-	21.77	-0.80	-	3
Jun-25 47.00	2.74	-	-	-	21.56	-1.00	-	1
Jul-25 39.00	0.05	-	-	-	25.39	-0.04	-	25
Jul-25 42.00	0.35	-	-	-	23.09	-0.20	-	26
Jul-25 44.00	0.96	-	-	-	21.55	-0.44	-	2
Jul-25 46.00	2.15	-	-	-	21.17	-0.72	-	1
Sep-25 31.00	0.02	-	-	-	30.36	-0.01	-	1
Sep-25 34.00	0.07	-	-	-	28.23	-0.03	-	4
Sep-25 35.00	0.10	-	-	-	27.53	-0.04	-	25
Sep-25 39.00	0.41	-	-	-	24.69	-0.14	-	25
Sep-25 40.00	0.55	-	-	-	23.99	-0.18	-	250
Sep-25 42.00	1.00	-	-	-	22.57	-0.29	-	2
Sep-25 43.00	1.30	-	-	-	21.86	-0.36	-	1
Sep-25 44.00	1.68	-	-	-	21.15	-0.44	-	1
Dec-25 29.00	0.06	-	-	-	29.58	-0.02	-	25
Dec-25 31.00	0.11	-	-	-	28.39	-0.03	-	25
Dec-25 32.00	0.16	-	-	-	27.79	-0.04	-	25
Dec-25 33.00	0.21	-	-	-	27.20	-0.05	-	25
Dec-25 34.00	0.28	-	-	-	26.60	-0.07	-	25
Dec-25 35.00	0.36	-	-	-	26.01	-0.09	-	25
Dec-25 36.00	0.46	-	-	-	25.41	-0.11	-	25
Dec-25 37.00	0.59	-	-	-	24.82	-0.14	-	75
Dec-25 38.00	0.73	-	-	-	24.22	-0.17	-	25
Dec-25 39.00	0.93	-	-	-	23.63	-0.20	-	25
Dec-25 45.00	2.99	-	-	-	20.43	-0.52	-	25
Mar-26 30.00	0.18	-	-	-	27.30	-0.04	-	25
Mar-26 31.00	0.23	-	-	-	26.82	-0.05	-	25
Mar-26 32.00	0.29	-	-	-	26.35	-0.06	-	25
Mar-26 33.00	0.38	-	-	-	25.87	-0.08	-	25
Mar-26 35.00	0.59	-	-	-	24.92	-0.11	-	1,500
Mar-26 36.00	0.73	-	-	-	24.45	-0.14	-	73
Mar-26 39.00	1.28	-	-	-	23.03	-0.23	-	25
Mar-27 45.00	4.81	-	-	-	19.65	-0.47	-	25
Dec-27 35.00	1.89	-	-	-	22.09	-0.19	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	1.91	-	-	-	21.90	0.69	-	25
Jul-25 44.00	1.27	-	-	-	21.13	0.56	-	1
Dec-25 39.00	6.24	-	-	-	24.56	0.78	-	25
Dec-25 43.00	3.43	-	-	-	22.18	0.60	-	25
Dec-25 45.00	2.36	-	-	-	21.36	0.48	-	25
Mar-26 40.00	6.05	-	-	-	23.31	0.72	-	25
Mar-26 45.00	3.02	-	-	-	21.21	0.51	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.35	-	-	-	23.09	-0.20	-	25
Dec-25 46.00	3.53	-	-	-	20.34	-0.57	-	25

	Previous Close	21.72		17/06/25
	FLUIDRA Close	21.54		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	25.52	-	-	5
Sep-25 25.00	0.11	-	-	-	22.79	0.09	-	5
Mar-26 26.00	0.41	-	-	-	23.42	0.19	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 21.00	0.04	-	-	-	27.04	-0.15	-	14
Sep-25 20.00	0.48	-	-	-	24.14	-0.28	-	25
Mar-26 22.00	2.20	-	-	-	23.73	-0.54	-	15

	Previous Close	10.63		17/06/25
	GRIFOLS Close	10.51		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.00	3.51	-	-	-	51.11	1.00	-	2
Jun-25 8.00	2.51	-	-	-	47.15	1.00	-	2
Jun-25 8.50	2.01	2.00	2.00	2.00	45.16	1.00	5	2
Jun-25 8.75	1.76	-	-	-	44.17	1.00	-	5
Jun-25 9.00	1.51	-	-	-	43.18	1.00	-	20
Jun-25 9.25	1.26	-	-	-	42.19	1.00	-	4
Jun-25 9.50	1.01	-	-	-	41.20	1.00	5	15
Jun-25 9.75	0.76	-	-	-	40.20	0.98	-	282
Jun-25 10.00	0.52	0.55	0.55	0.55	39.21	0.92	2	39
Jun-25 10.50	0.15	-	-	-	37.23	0.51	-	29
Jun-25 11.00	0.01	-	-	-	36.28	0.08	-	68
Jun-25 12.00	-	-	-	-	34.41	-	-	10
Jun-25 12.50	-	-	-	-	33.48	-	-	50
Jun-25 13.00	-	-	-	-	32.54	-	-	15
Jun-25 13.50	-	-	-	-	31.60	-	-	1
Jul-25 9.25	1.34	-	-	-	38.52	0.89	-	10
Jul-25 9.50	1.13	-	-	-	37.67	0.84	-	50
Jul-25 10.00	0.74	-	-	-	35.97	0.70	-	1
Jul-25 10.50	0.43	0.50	0.50	0.50	34.28	0.53	10	10
Aug-25 9.25	1.47	-	-	-	40.00	0.81	-	5
Aug-25 10.00	0.92	-	-	-	37.48	0.66	-	5
Aug-25 10.50	0.62	-	-	-	35.80	0.54	-	1
Aug-25 11.00	0.40	-	-	-	34.96	0.41	-	4
Sep-25 7.75	2.88	-	-	-	44.89	0.93	-	8
Sep-25 8.50	2.22	-	-	-	42.58	0.87	-	5
Sep-25 9.00	1.81	-	-	-	41.04	0.81	-	1,805
Sep-25 9.25	1.62	-	-	-	40.27	0.77	-	5
Sep-25 9.50	1.44	-	-	-	39.50	0.73	-	5
Sep-25 10.00	1.10	-	-	-	37.96	0.65	-	45
Sep-25 10.50	0.80	-	-	-	36.43	0.55	-	5
Sep-25 11.00	0.58	-	-	-	35.64	0.45	-	30
Sep-25 12.00	0.26	-	-	-	34.09	0.26	-	4
Sep-25 12.50	0.17	0.12	0.12	0.12	33.31	0.18	1	2
Sep-25 13.00	0.10	-	-	-	32.53	0.12	-	25
Sep-25 14.00	0.03	-	-	-	30.98	0.04	-	50
Dec-25 8.00	2.87	2.83	2.83	2.83	43.86	0.86	30	168
Dec-25 8.50	2.48	-	-	-	42.52	0.81	-	25
Dec-25 8.75	2.29	-	-	-	41.86	0.79	-	5
Dec-25 9.00	2.11	-	-	-	41.19	0.76	-	37
Dec-25 9.25	1.93	-	-	-	40.53	0.73	-	25
Dec-25 9.50	1.76	-	-	-	39.86	0.70	-	25
Dec-25 9.75	1.60	-	-	-	39.19	0.67	-	1
Dec-25 10.00	1.45	-	-	-	38.53	0.64	-	105
Dec-25 11.00	0.94	-	-	-	36.55	0.50	-	46
Dec-25 11.50	0.74	-	-	-	35.92	0.43	-	30
Dec-25 12.00	0.57	-	-	-	35.28	0.36	-	39
Dec-25 13.00	0.32	-	-	-	34.01	0.24	-	2
Dec-25 13.50	0.23	-	-	-	33.38	0.19	-	12
Dec-25 14.00	0.16	-	-	-	32.74	0.14	-	50
Dec-25 14.50	0.11	-	-	-	32.11	0.10	-	1
Dec-25 15.00	0.08	-	-	-	31.47	0.08	-	10
Dec-25 20.00	-	-	-	-	25.13	-	-	2
Mar-26 7.00	3.84	-	-	-	44.74	0.90	-	2
Mar-26 8.00	3.04	-	-	-	42.30	0.83	-	72
Mar-26 8.25	2.85	-	-	-	41.69	0.81	-	4
Mar-26 8.50	2.66	-	-	-	41.08	0.79	-	127
Mar-26 8.75	2.48	-	-	-	40.47	0.77	-	25
Mar-26 9.50	1.97	-	-	-	38.64	0.69	-	3
Mar-26 10.50	1.38	-	-	-	36.19	0.58	-	4
Mar-26 11.00	1.17	-	-	-	35.66	0.52	-	3
Mar-26 11.50	0.95	-	-	-	35.14	0.46	-	75
Mar-26 12.00	0.79	-	-	-	34.61	0.40	-	100
Mar-26 12.50	0.63	-	-	-	34.09	0.35	-	100
Mar-26 13.00	0.51	-	-	-	33.57	0.30	-	88
Mar-26 14.00	0.31	-	-	-	32.52	0.21	-	25
Mar-26 15.00	0.18	-	-	-	31.47	0.13	-	5
Jun-26 8.00	3.21	-	-	-	42.40	0.81	-	5
Jun-26 9.50	2.20	-	-	-	39.12	0.69	-	3
Jun-26 14.50	0.41	-	-	-	33.50	0.23	-	25
Jun-26 15.00	0.33	-	-	-	33.07	0.20	-	25
Sep-26 8.25	3.20	-	-	-	41.75	0.79	-	1
Sep-26 8.50	3.03	-	-	-	41.24	0.77	-	1
Sep-26 12.50	1.09	-	-	-	35.97	0.43	-	25
Dec-26 6.00	4.97	-	-	-	45.64	0.91	-	10
Dec-26 11.50	1.58	-	-	-	36.62	0.53	-	25
Dec-26 13.50	0.96	-	-	-	35.73	0.38	-	25
Dec-26 14.00	0.86	-	-	-	35.51	0.35	-	25
Dec-26 14.50	0.75	-	-	-	35.29	0.32	-	25
Dec-26 15.00	0.65	-	-	-	35.06	0.28	-	25
Dec-26 17.00	0.37	-	-	-	34.17	0.18	-	25
Dec-26 17.50	0.32	-	-	-	33.95	0.17	-	25
Mar-27 9.25	2.79	-	-	-	39.01	0.71	-	10
Dec-27 8.25	3.67	-	-	-	39.92	0.77	-	1
Dec-27 8.75	3.36	-	-	-	39.11	0.74	-	15
Dec-28 15.50	1.25	-	-	-	32.63	0.39	-	3
Dec-28 16.50	1.05	-	-	-	32.35	0.34	-	2
Dec-28 17.50	0.90	-	-	-	32.06	0.31	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	61.16	-	-	46
Jun-25 6.00	-	-	-	-	60.17	-	-	10
Jun-25 6.50	-	-	-	-	58.19	-	-	24
Jun-25 6.75	-	-	-	-	57.19	-	-	2
Jun-25 7.00	-	-	-	-	56.20	-	-	212
Jun-25 7.25	-	-	-	-	55.21	-	-	7
Jun-25 7.50	-	-	-	-	54.22	-	-	92
Jun-25 7.75	-	-	-	-	53.23	-	-	14
Jun-25 8.00	-	-	-	-	52.24	-	-	197
Jun-25 8.25	-	-	-	-	51.24	-	-	44
Jun-25 8.50	-	-	-	-	50.25	-	-	7,626
Jun-25 8.75	-	-	-	-	49.26	-	-	52
Jun-25 9.00	-	0.11	0.11	0.11	48.27	-	5	307
Jun-25 9.25	-	-	-	-	47.28	-	-	52
Jun-25 9.50	-	-	-	-	46.29	-0.01	-	100
Jun-25 9.75	0.01	-	-	-	45.29	-0.03	-	12
Jun-25 10.00	0.02	-	-	-	44.30	-0.11	-	25
Jun-25 10.50	0.16	-	-	-	42.32	-0.49	-	69
Jun-25 11.00	0.52	-	-	-	41.37	-0.89	-	39
Jun-25 11.50	1.00	-	-	-	40.44	-1.00	-	38
Jun-25 12.00	1.50	-	-	-	39.50	-1.00	-	38
Jun-25 12.50	2.00	-	-	-	38.57	-1.00	-	1
Jul-25 6.25	-	-	-	-	48.93	-	-	10
Jul-25 7.25	-	-	-	-	45.53	-	-	1
Jul-25 7.50	-	-	-	-	44.68	-	-	2
Jul-25 8.00	0.01	-	-	-	42.98	-0.01	-	10
Jul-25 8.25	0.01	-	-	-	42.14	-0.02	-	21
Jul-25 8.75	0.03	-	-	-	40.44	-0.05	-	3
Jul-25 9.00	0.05	-	-	-	39.59	-0.08	-	41
Jul-25 9.25	0.07	-	-	-	38.74	-0.12	-	55
Jul-25 9.50	0.11	-	-	-	37.89	-0.16	-	3
Jul-25 10.00	0.22	-	-	-	36.19	-0.30	-	7
Aug-25 8.25	0.06	-	-	-	42.72	-0.07	-	1
Aug-25 9.00	0.14	-	-	-	40.20	-0.15	-	1
Aug-25 9.50	0.24	-	-	-	38.52	-0.23	-	5
Aug-25 9.75	0.30	-	-	-	37.68	-0.28	-	5
Aug-25 10.00	0.38	-	-	-	36.84	-0.34	-	1
Sep-25 6.00	0.01	-	-	-	49.52	-0.01	-	204
Sep-25 6.25	0.01	-	-	-	48.75	-0.01	-	162
Sep-25 6.50	0.02	-	-	-	47.98	-0.02	-	5
Sep-25 6.75	0.03	-	-	-	47.21	-0.02	-	5
Sep-25 7.00	0.03	-	-	-	46.44	-0.03	-	60
Sep-25 7.25	0.05	-	-	-	45.67	-0.04	-	25
Sep-25 7.50	0.06	-	-	-	44.90	-0.05	-	51
Sep-25 7.75	0.08	-	-	-	44.13	-0.07	-	44
Sep-25 8.00	0.10	-	-	-	43.36	-0.09	-	167
Sep-25 8.25	0.13	-	-	-	42.59	-0.11	-	30
Sep-25 8.50	0.16	-	-	-	41.82	-0.13	-	1
Sep-25 9.00	0.25	0.18	0.25	0.18	40.28	-0.19	6	1,952
Sep-25 9.25	0.31	-	-	-	39.51	-0.23	-	66
Sep-25 9.50	0.37	-	-	-	38.74	-0.26	-	130
Sep-25 9.75	0.45	-	-	-	37.97	-0.31	-	23
Sep-25 10.00	0.53	-	-	-	37.20	-0.35	-	20
Sep-25 10.50	0.73	-	-	-	35.67	-0.46	-	50
Sep-25 11.00	1.01	-	-	-	34.88	-0.56	-	23
Sep-25 12.00	1.70	-	-	-	33.33	-0.76	-	4
Sep-25 14.50	4.00	-	-	-	29.44	-1.00	-	1
Sep-25 18.50	8.00	-	-	-	23.22	-1.00	-	1
Dec-25 5.75	0.04	-	-	-	49.11	-0.03	-	202
Dec-25 6.00	0.06	-	-	-	48.45	-0.03	-	15
Dec-25 6.25	0.07	-	-	-	47.78	-0.04	-	105
Dec-25 6.50	0.09	-	-	-	47.11	-0.05	-	175
Dec-25 6.75	0.11	-	-	-	46.45	-0.06	-	27
Dec-25 7.00	0.14	-	-	-	45.78	-0.08	-	27
Dec-25 7.25	0.16	-	-	-	45.12	-0.09	-	39
Dec-25 7.50	0.20	-	-	-	44.45	-0.11	-	46
Dec-25 7.75	0.24	-	-	-	43.78	-0.12	-	60
Dec-25 8.00	0.27	-	-	-	43.12	-0.14	-	476
Dec-25 8.25	0.32	-	-	-	42.45	-0.16	-	4
Dec-25 8.50	0.38	0.45	0.45	0.45	41.78	-0.19	1	2,751
Dec-25 8.75	0.43	-	-	-	41.12	-0.21	-	5
Dec-25 9.00	0.50	-	-	-	40.45	-0.24	-	242
Dec-25 9.25	0.58	-	-	-	39.79	-0.27	-	61
Dec-25 9.50	0.65	-	-	-	39.12	-0.30	-	50
Dec-25 9.75	0.73	-	-	-	38.45	-0.33	-	2
Dec-25 10.00	0.83	-	-	-	37.79	-0.37	-	869
Dec-25 10.50	1.04	-	-	-	36.45	-0.44	-	5
Dec-25 12.00	1.94	-	-	-	34.54	-0.66	-	2
Dec-25 23.00	12.50	-	-	-	23.24	-1.00	-	2
Mar-26 5.75	0.10	-	-	-	48.74	-0.05	-	21
Mar-26 6.00	0.13	-	-	-	48.13	-0.06	-	21
Mar-26 7.00	0.26	-	-	-	45.68	-0.11	-	1
Mar-26 7.25	0.30	-	-	-	45.07	-0.12	-	25
Mar-26 7.50	0.34	-	-	-	44.46	-0.14	-	33
Mar-26 7.75	0.39	-	-	-	43.85	-0.15	-	25
Mar-26 8.00	0.45	-	-	-	43.24	-0.17	-	25
Mar-26 8.25	0.51	-	-	-	42.63	-0.19	-	300
Mar-26 8.50	0.56	-	-	-	42.02	-0.21	-	916
Mar-26 9.00	0.72	-	-	-	40.80	-0.26	-	297
Mar-26 9.25	0.80	-	-	-	40.19	-0.28	-	535
Mar-26 9.50	0.87	-	-	-	39.58	-0.31	-	1
Mar-26 9.75	0.97	-	-	-	38.96	-0.34	-	52
Mar-26 10.00	1.08	-	-	-	38.35	-0.37	-	2
Mar-26 12.00	2.18	-	-	-	35.55	-0.60	-	10
Jun-26 5.75	0.18	-	-	-	48.90	-0.07	-	20
Jun-26 6.25	0.25	-	-	-	47.81	-0.09	-	5
Jun-26 8.00	0.61	-	-	-	43.97	-0.19	-	10
Jun-26 8.25	0.67	-	-	-	43.43	-0.21	-	299
Jun-26 9.25	1.00	-	-	-	41.24	-0.29	-	273
Jun-26 9.50	1.09	-	-	-	40.69	-0.31	-	23
Sep-26 7.75	0.68	-	-	-	44.56	-0.18	-	1
Dec-26 6.00	0.38	-	-	-	47.69	-0.10	-	25
Dec-26 8.50	1.06	-	-	-	42.93	-0.24	-	750
Dec-26 10.00	1.64	-	-	-	40.07	-0.35	-	1,000
Jun-27 6.00	0.52	-	-	-	46.79	-0.11	-	20
Dec-27 8.25	1.38	-	-	-	42.45	-0.23	-	1
Dec-27 8.75	1.57	-	-	-	41.64	-0.26	-	3
Jun-28 6.00	0.73	-	-	-	44.17	-0.13	-	25
Jun-28 8.25	1.47	-	-	-	40.81	-0.24	-	2
Dec-28 6.50	0.92	-	-	-	41.97	-0.15	-	25
Dec-28 7.00	1.10	-	-	-	41.27	-0.17	-	1
Dec-28 8.00	1.45	-	-	-	39.88	-0.22	-	4
Jun-29 8.50	1.72	-	-	-	37.95	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	-	-	-	-	35.35	-	-	30
Dec-25 11.50	0.73	-	-	-	35.92	0.42	-	30
Jun-26 11.50	1.20	-	-	-	36.07	0.48	-	55
Dec-26 11.50	1.55	-	-	-	36.62	0.51	-	65
Jun-27 11.50	1.79	-	-	-	36.23	0.53	-	50
Dec-27 11.50	2.06	-	-	-	36.02	0.54	-	30
Jun-28 11.50	2.12	-	-	-	34.79	0.54	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	58.19	-	-	1
Sep-25 7.00	0.03	-	-	-	46.44	-0.03	-	130
Sep-25 7.75	0.08	-	-	-	44.13	-0.07	-	100

	Previous Close	3.84		17/06/25
	IAG Close	3.67		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.40	2.27	-	-	-	47.36	1.00	-	25
Jun-25 1.90	1.77	-	-	-	44.69	1.00	-	250
Jun-25 2.00	1.67	-	-	-	44.15	1.00	-	4
Jun-25 2.10	1.57	-	-	-	43.61	1.00	-	3
Jun-25 2.20	1.47	-	-	-	43.08	1.00	-	3,423
Jun-25 2.30	1.37	-	-	-	42.54	1.00	-	610
Jun-25 2.40	1.27	-	-	-	42.01	1.00	-	343
Jun-25 2.50	1.17	-	-	-	41.47	1.00	-	340
Jun-25 2.70	0.97	-	-	-	40.40	1.00	-	325
Jun-25 2.90	0.77	-	-	-	39.33	1.00	-	10
Jun-25 3.00	0.67	-	-	-	38.79	1.00	-	160
Jun-25 3.10	0.57	-	-	-	38.25	1.00	-	20
Jun-25 3.20	0.47	-	-	-	37.72	1.00	-	40
Jun-25 3.30	0.37	-	-	-	37.18	1.00	-	49
Jun-25 3.40	0.27	-	-	-	36.65	0.99	-	44
Jun-25 3.50	0.17	0.22	0.22	0.22	36.11	0.93	10	18
Jun-25 3.60	0.09	-	-	-	35.58	0.73	-	78
Jun-25 3.70	0.03	-	-	-	35.17	0.41	-	40
Jun-25 3.80	0.01	-	-	-	35.07	0.14	-	67
Jun-25 3.90	-	-	-	-	34.97	0.03	-	19
Jun-25 4.00	-	-	-	-	34.87	-	-	67
Jun-25 4.10	-	-	-	-	34.77	-	-	23
Jun-25 4.20	-	-	-	-	34.67	-	-	36
Jun-25 4.50	-	-	-	-	34.37	-	-	1
Jun-25 5.00	-	-	-	-	33.87	-	-	25
Jul-25 3.40	0.30	-	-	-	37.66	0.81	-	4
Jul-25 3.60	0.17	-	-	-	36.65	0.57	-	12
Jul-25 3.70	0.12	0.14	0.14	0.14	36.26	0.45	10	10
Jul-25 3.80	0.08	-	-	-	36.17	0.34	-	38
Jul-25 3.90	0.06	-	-	-	36.08	0.26	-	15
Jul-25 4.00	0.04	-	-	-	35.99	0.18	-	3,000
Jul-25 4.10	0.02	-	-	-	35.90	0.13	-	1
Aug-25 4.50	0.02	-	-	-	36.05	0.08	-	10
Sep-25 1.90	1.77	-	-	-	45.70	1.00	-	10
Sep-25 2.00	1.67	-	-	-	45.20	1.00	-	16
Sep-25 2.10	1.57	-	-	-	44.70	1.00	-	6
Sep-25 2.30	1.37	-	-	-	43.70	1.00	-	8
Sep-25 2.60	1.07	-	-	-	42.21	1.00	-	2
Sep-25 2.90	0.78	-	-	-	40.71	0.95	-	6
Sep-25 3.00	0.69	-	-	-	40.21	0.90	-	6
Sep-25 3.10	0.61	-	-	-	39.71	0.84	-	3
Sep-25 3.20	0.53	-	-	-	39.21	0.78	-	40
Sep-25 3.50	0.33	-	-	-	37.71	0.61	-	100
Sep-25 3.60	0.28	-	-	-	37.21	0.55	-	200
Sep-25 3.70	0.23	-	-	-	36.84	0.49	-	10
Sep-25 3.90	0.16	-	-	-	36.67	0.38	-	108
Sep-25 4.00	0.13	0.16	0.16	0.16	36.59	0.32	12	4
Sep-25 4.10	0.10	-	-	-	36.51	0.28	-	15
Sep-25 4.20	0.08	-	-	-	36.43	0.23	-	1
Sep-25 4.40	0.05	-	-	-	36.26	0.16	-	15
Sep-25 4.50	0.04	-	-	-	36.18	0.13	-	5
Dec-25 1.20	2.47	-	-	-	50.53	1.00	-	150
Dec-25 1.30	2.37	-	-	-	50.05	1.00	-	2
Dec-25 1.70	1.97	-	-	-	48.16	1.00	-	20
Dec-25 2.00	1.67	-	-	-	46.75	1.00	-	1
Dec-25 2.10	1.57	-	-	-	46.28	1.00	-	95
Dec-25 2.20	1.47	-	-	-	45.80	1.00	-	100
Dec-25 2.30	1.37	-	-	-	45.33	1.00	-	201
Dec-25 2.50	1.18	-	-	-	44.39	0.96	-	1
Dec-25 2.90	0.84	-	-	-	42.50	0.81	-	10
Dec-25 3.00	0.77	-	-	-	42.02	0.78	-	33
Dec-25 3.10	0.70	-	-	-	41.55	0.75	-	22
Dec-25 3.30	0.57	-	-	-	40.61	0.68	-	10
Dec-25 3.40	0.51	-	-	-	40.14	0.64	-	35
Dec-25 3.50	0.46	-	-	-	39.66	0.60	-	4
Dec-25 3.60	0.40	-	-	-	39.19	0.56	-	26
Dec-25 3.70	0.36	-	-	-	38.81	0.52	-	25
Dec-25 3.80	0.32	-	-	-	38.65	0.48	-	5
Dec-25 3.90	0.28	-	-	-	38.48	0.44	-	6
Dec-25 4.00	0.25	-	-	-	38.32	0.41	-	12
Dec-25 4.10	0.22	-	-	-	38.16	0.37	-	8
Dec-25 4.20	0.19	-	-	-	37.99	0.34	-	1
Dec-25 4.30	0.17	-	-	-	37.83	0.31	-	3
Dec-25 4.40	0.14	-	-	-	37.67	0.28	-	10
Dec-25 4.50	0.12	-	-	-	37.50	0.24	-	10
Dec-25 5.00	0.06	-	-	-	36.69	0.13	-	3
Mar-26 2.80	0.98	-	-	-	41.49	0.81	-	4
Mar-26 2.90	0.90	-	-	-	41.09	0.79	-	1
Mar-26 3.00	0.84	-	-	-	40.69	0.76	-	4
Mar-26 3.10	0.77	-	-	-	40.29	0.73	-	3
Mar-26 3.40	0.59	-	-	-	39.09	0.64	-	10
Mar-26 3.50	0.54	-	-	-	38.69	0.61	-	2
Mar-26 3.90	0.36	-	-	-	37.57	0.48	-	2
Mar-26 4.20	0.26	-	-	-	37.00	0.39	-	1
Mar-26 4.40	0.21	-	-	-	36.62	0.33	-	6
Jun-26 2.20	1.48	-	-	-	42.09	0.94	-	25
Jun-26 3.00	0.89	-	-	-	39.55	0.75	-	1
Jun-26 3.10	0.83	-	-	-	39.23	0.73	-	10
Jun-26 4.10	0.36	-	-	-	36.52	0.44	-	5
Sep-26 2.30	1.40	-	-	-	40.80	0.90	-	1
Sep-26 2.60	1.17	-	-	-	40.04	0.85	-	10
Sep-26 3.00	0.90	-	-	-	39.02	0.75	-	1
Sep-26 3.80	0.49	-	-	-	37.02	0.53	-	5
Sep-26 4.00	0.42	-	-	-	36.57	0.48	-	5
Sep-26 4.90	0.18	-	-	-	34.53	0.27	-	10
Dec-26 2.90	0.98	-	-	-	38.12	0.77	-	3
Dec-26 3.00	0.92	-	-	-	37.91	0.75	-	14
Dec-26 3.30	0.76	-	-	-	37.28	0.67	-	1
Dec-26 3.50	0.66	-	-	-	36.87	0.62	-	1
Jun-27 2.00	1.67	-	-	-	37.27	0.94	-	2
Jun-27 2.20	1.50	-	-	-	36.98	0.90	-	25
Jun-27 2.30	1.43	-	-	-	36.83	0.89	-	25
Jun-27 2.40	1.35	-	-	-	36.69	0.87	-	25
Dec-27 2.00	1.67	-	-	-	36.08	0.94	-	25
Dec-27 2.10	1.57	-	-	-	35.96	0.93	-	25
Dec-27 2.20	1.50	-	-	-	35.85	0.91	-	25
Dec-27 2.30	1.42	-	-	-	35.73	0.89	-	25
Dec-27 2.40	1.35	-	-	-	35.61	0.87	-	25
Dec-27 3.70	0.66	-	-	-	34.05	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.60	-	-	-	-	44.52	-	-	100
Jun-25 1.70	-	-	-	-	43.99	-	-	80
Jun-25 1.80	-	-	-	-	43.45	-	-	5
Jun-25 1.90	-	-	-	-	42.92	-	-	100
Jun-25 2.00	-	-	-	-	42.38	-	-	24
Jun-25 2.10	-	-	-	-	41.84	-	-	53
Jun-25 2.20	-	-	-	-	41.31	-	-	40
Jun-25 2.40	-	-	-	-	40.24	-	-	5
Jun-25 2.50	-	-	-	-	39.70	-	-	4
Jun-25 2.70	-	-	-	-	38.63	-	-	50
Jun-25 2.80	-	-	-	-	38.09	-	-	31
Jun-25 3.00	-	-	-	-	37.02	-	-	1
Jun-25 3.10	-	-	-	-	36.48	-	-	32
Jun-25 3.20	-	-	-	-	35.95	-	-	50
Jun-25 3.30	-	-	-	-	35.41	-	-	120
Jun-25 3.40	-	-	-	-	34.88	-0.01	-	1
Jun-25 3.50	-	-	-	-	34.34	-0.06	-	20
Jun-25 3.60	0.02	-	-	-	33.81	-0.26	-	2
Jun-25 3.70	0.06	-	-	-	33.40	-0.60	-	120
Jun-25 3.80	0.14	0.13	0.13	0.13	33.30	-0.87	10	12
Jun-25 3.90	0.23	-	-	-	33.20	-0.98	-	53
Jun-25 4.00	0.33	-	-	-	33.10	-1.00	-	1
Jun-25 4.70	1.03	-	-	-	32.40	-1.00	-	1
Jul-25 3.30	0.04	-	-	-	37.52	-0.19	-	1
Jul-25 3.50	0.10	-	-	-	36.50	-0.36	-	10
Jul-25 3.60	0.14	-	-	-	36.00	-0.46	-	10
Jul-25 3.80	0.26	-	-	-	35.52	-0.67	-	20
Aug-25 3.20	0.06	-	-	-	38.23	-0.19	-	4
Aug-25 3.30	0.09	-	-	-	37.73	-0.25	-	5
Aug-25 3.40	0.12	-	-	-	37.23	-0.31	-	50
Aug-25 3.50	0.16	-	-	-	36.73	-0.38	-	12
Aug-25 3.60	0.20	-	-	-	36.23	-0.46	-	4
Sep-25 1.70	-	-	-	-	44.56	-	-	70
Sep-25 1.80	-	-	-	-	44.06	-	-	50
Sep-25 1.90	-	-	-	-	43.56	-	-	18
Sep-25 2.00	-	-	-	-	43.06	-	-	26
Sep-25 2.10	-	-	-	-	42.56	-	-	206
Sep-25 2.30	-	-	-	-	41.56	-0.01	-	6
Sep-25 2.50	0.01	-	-	-	40.56	-0.03	-	100
Sep-25 2.60	0.02	-	-	-	40.07	-0.05	-	8
Sep-25 2.70	0.02	-	-	-	39.57	-0.06	-	1
Sep-25 2.80	0.03	-	-	-	39.07	-0.09	-	1
Sep-25 2.90	0.04	-	-	-	38.57	-0.12	-	23
Sep-25 3.00	0.06	-	-	-	38.07	-0.15	-	104
Sep-25 3.10	0.08	-	-	-	37.57	-0.19	-	50
Sep-25 3.40	0.17	0.13	0.13	0.13	36.07	-0.35	20	27
Sep-25 3.50	0.21	-	-	-	35.57	-0.41	-	91
Sep-25 3.80	0.38	-	-	-	34.61	-0.59	-	11
Sep-25 3.90	0.44	-	-	-	34.53	-0.65	-	8
Sep-25 4.00	0.52	-	-	-	34.45	-0.70	-	10
Sep-25 4.10	0.59	-	-	-	34.37	-0.75	-	3
Sep-25 4.20	0.67	-	-	-	34.29	-0.79	-	1
Sep-25 4.30	0.76	-	-	-	34.21	-0.83	-	1
Sep-25 5.25	1.65	-	-	-	33.43	-0.99	-	6
Dec-25 1.70	-	-	-	-	44.99	-0.01	-	64
Dec-25 1.80	-	-	-	-	44.52	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	43.58	-0.02	-	75
Dec-25 2.20	0.02	-	-	-	42.63	-0.04	-	40
Dec-25 3.00	0.14	-	-	-	38.85	-0.21	-	190
Dec-25 3.10	0.17	-	-	-	38.38	-0.25	-	21
Dec-25 3.30	0.23	-	-	-	37.44	-0.32	-	225
Dec-25 3.40	0.27	-	-	-	36.97	-0.36	-	133
Dec-25 3.50	0.32	-	-	-	36.49	-0.40	-	195
Dec-25 3.60	0.36	-	-	-	36.02	-0.45	-	53
Dec-25 3.70	0.42	-	-	-	35.64	-0.49	-	106
Dec-25 3.80	0.48	-	-	-	35.48	-0.54	-	42
Dec-25 3.90	0.54	-	-	-	35.31	-0.58	-	37
Dec-25 4.00	0.61	-	-	-	35.15	-0.62	-	61
Dec-25 4.10	0.68	-	-	-	34.99	-0.66	-	21
Dec-25 4.20	0.75	-	-	-	34.82	-0.69	-	25
Dec-25 4.40	0.91	-	-	-	34.50	-0.76	-	100
Mar-26 2.00	0.02	-	-	-	42.36	-0.04	-	60
Mar-26 2.10	0.03	-	-	-	41.96	-0.05	-	4
Mar-26 2.30	0.05	-	-	-	41.17	-0.07	-	30
Mar-26 2.90	0.17	-	-	-	38.77	-0.20	-	2
Mar-26 3.00	0.20	-	-	-	38.37	-0.23	-	23
Mar-26 3.10	0.23	-	-	-	37.97	-0.26	-	53
Mar-26 3.30	0.30	-	-	-	37.17	-0.33	-	50
Mar-26 3.40	0.34	-	-	-	36.77	-0.36	-	30
Mar-26 3.50	0.39	-	-	-	36.37	-0.40	-	41
Mar-26 3.90	0.61	-	-	-	35.25	-0.54	-	7
Mar-26 4.00	0.67	-	-	-	35.06	-0.58	-	2
Mar-26 4.20	0.81	-	-	-	34.68	-0.64	-	2
Mar-26 4.40	0.96	-	-	-	34.30	-0.70	-	2
Jun-26 2.70	0.15	-	-	-	38.12	-0.17	-	10
Jun-26 2.80	0.17	-	-	-	37.81	-0.19	-	50
Jun-26 3.20	0.30	-	-	-	36.53	-0.30	-	40
Jun-26 3.30	0.35	-	-	-	36.22	-0.33	-	40
Jun-26 3.40	0.39	-	-	-	35.90	-0.36	-	45
Sep-26 2.50	0.14	-	-	-	38.25	-0.15	-	65
Sep-26 3.20	0.38	-	-	-	36.47	-0.32	-	50
Sep-26 3.30	0.43	-	-	-	36.21	-0.35	-	15
Sep-26 3.50	0.52	-	-	-	35.70	-0.41	-	15
Sep-26 4.00	0.82	-	-	-	34.52	-0.55	-	1
Dec-26 2.60	0.19	-	-	-	37.00	-0.18	-	4
Dec-26 2.80	0.26	0.24	0.24	0.24	36.58	-0.22	20	20
Dec-26 2.90	0.29	-	-	-	36.37	-0.25	-	20
Dec-26 3.30	0.46	-	-	-	35.53	-0.35	-	20
Dec-26 3.50	0.56	-	-	-	35.12	-0.40	-	5
Dec-26 4.50	1.19	-	-	-	32.72	-0.65	-	1
Mar-27 3.20	0.45	-	-	-	35.19	-0.32	-	40
Dec-27 4.00	1.01	-	-	-	33.10	-0.50	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.29	-	-	-	50.05	0.99	-	2
Dec-25 1.60	2.00	-	-	-	48.64	0.98	-	2
Dec-29 3.40	1.00	-	-	-	39.83	0.60	-	2

	Previous Close	16.23		17/06/25
	IBERDROLA Close	16.25		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	7.75	-	-	-	34.46	1.00	-	25
Jun-25 11.50	4.75	-	-	-	26.82	1.00	-	4
Jun-25 12.00	4.25	-	-	-	25.55	1.00	-	330
Jun-25 12.50	3.75	-	-	-	24.28	1.00	-	929
Jun-25 13.00	3.25	-	-	-	23.01	1.00	-	694
Jun-25 13.50	2.75	-	-	-	21.73	1.00	-	15,047
Jun-25 14.00	2.25	-	-	-	20.46	1.00	424	462
Jun-25 14.50	1.75	-	-	-	19.19	1.00	-	57,005
Jun-25 15.00	1.25	1.15	1.15	1.15	17.92	1.00	9	20,151
Jun-25 15.50	0.75	-	-	-	16.65	1.00	-	2,821
Jun-25 16.00	0.26	0.30	0.30	0.30	15.37	0.87	5	11,619
Jun-25 16.50	0.01	-	-	-	14.62	0.12	-	54
Jul-25 16.50	0.11	-	-	-	14.33	0.32	-	6
Aug-25 16.00	0.42	-	-	-	15.50	0.63	-	10
Aug-25 16.50	0.17	-	-	-	14.75	0.33	-	1
Sep-25 12.50	3.76	-	-	-	24.17	1.00	-	10
Sep-25 13.00	3.26	-	-	-	22.99	1.00	-	2
Sep-25 13.50	2.76	-	-	-	21.81	1.00	-	1,216
Sep-25 14.00	2.26	-	-	-	20.63	1.00	-	5,208
Sep-25 14.50	1.77	-	-	-	19.45	0.98	-	10,214
Sep-25 15.00	1.29	-	-	-	18.27	0.92	-	25,081
Sep-25 15.50	0.86	-	-	-	17.09	0.78	-	10,015
Sep-25 16.00	0.51	0.44	0.44	0.44	15.91	0.57	10	5,346
Sep-25 16.50	0.27	-	-	-	15.20	0.35	-	150
Dec-25 8.25	8.00	-	-	-	31.90	1.00	-	1
Dec-25 8.50	7.75	-	-	-	31.39	1.00	-	1
Dec-25 11.00	5.25	-	-	-	26.31	1.00	-	5,000
Dec-25 12.00	4.25	-	-	-	24.28	1.00	-	3,005
Dec-25 12.50	3.75	-	-	-	23.27	1.00	-	15
Dec-25 13.00	3.26	-	-	-	22.25	1.00	-	5,158
Dec-25 13.50	2.76	-	-	-	21.24	0.99	-	19,250
Dec-25 14.00	2.27	-	-	-	20.22	0.95	-	3,525
Dec-25 14.50	1.82	-	-	-	19.20	0.87	-	35,049
Dec-25 15.00	1.41	-	-	-	18.19	0.75	-	5,001
Dec-25 15.50	1.04	-	-	-	17.17	0.64	-	6,502
Dec-25 16.00	0.73	-	-	-	16.16	0.52	7,500	9,713
Dec-25 16.50	0.50	-	-	-	15.56	0.41	-	3
Dec-25 17.00	0.33	-	-	-	15.35	0.31	-	210
Dec-25 17.50	0.21	-	-	-	15.14	0.22	-	1
Mar-26 7.00	9.25	-	-	-	32.58	1.00	-	1
Mar-26 8.75	7.50	-	-	-	29.59	1.00	-	10
Mar-26 9.25	7.00	-	-	-	28.74	1.00	-	15
Mar-26 10.00	6.25	-	-	-	27.47	1.00	-	1
Mar-26 10.50	5.75	-	-	-	26.61	1.00	-	10
Mar-26 11.00	5.25	-	-	-	25.76	1.00	-	50
Mar-26 11.50	4.75	-	-	-	24.91	1.00	-	100
Mar-26 12.00	4.26	-	-	-	24.06	1.00	-	150
Mar-26 12.50	3.76	-	-	-	23.21	1.00	-	1
Mar-26 13.00	3.26	-	-	-	22.36	0.98	-	405
Mar-26 13.50	2.78	-	-	-	21.50	0.95	-	150
Mar-26 14.00	2.33	-	-	-	20.65	0.88	-	2
Mar-26 15.50	1.20	-	-	-	18.10	0.61	-	2,805
Mar-26 16.00	0.90	-	-	-	17.25	0.53	-	90
Mar-26 16.50	0.66	-	-	-	16.73	0.44	424	426
Jun-26 9.00	7.25	-	-	-	28.04	1.00	-	1
Jun-26 11.00	5.25	-	-	-	25.13	1.00	-	25
Jun-26 11.50	4.75	-	-	-	24.40	1.00	-	10
Jun-26 12.50	3.75	-	-	-	22.95	1.00	-	1
Jun-26 13.00	3.28	-	-	-	22.22	0.95	-	1
Jun-26 13.50	2.82	-	-	-	21.49	0.88	-	2
Jun-26 14.00	2.41	-	-	-	20.76	0.80	-	1,530
Jun-26 14.50	2.03	-	-	-	20.03	0.72	-	31
Jun-26 15.00	1.68	-	-	-	19.30	0.66	-	7,005
Jun-26 16.00	1.08	-	-	-	17.85	0.53	-	2
Jun-26 16.50	0.84	-	-	-	17.40	0.45	-	1,005
Jun-26 18.00	0.37	-	-	-	16.88	0.26	-	100
Jun-26 19.00	0.20	-	-	-	16.53	0.16	-	12
Sep-26 13.50	2.84	-	-	-	21.73	0.84	-	10
Sep-26 14.00	2.44	-	-	-	21.08	0.77	-	25
Sep-26 14.50	2.08	-	-	-	20.44	0.71	-	50
Sep-26 15.00	1.74	-	-	-	19.79	0.66	-	25
Sep-26 15.50	1.44	-	-	-	19.14	0.59	-	28
Sep-26 16.50	0.93	-	-	-	18.10	0.46	-	2
Sep-26 17.50	0.59	-	-	-	17.79	0.34	-	1
Dec-26 11.00	5.25	-	-	-	25.01	1.00	-	1,348
Dec-26 12.00	4.25	-	-	-	23.82	1.00	-	7,000
Dec-26 13.50	2.91	-	-	-	22.04	0.79	-	1
Dec-26 14.00	2.53	-	-	-	21.44	0.75	-	10,000
Dec-26 14.50	2.19	-	-	-	20.85	0.70	-	2
Dec-26 15.00	1.86	-	-	-	20.25	0.64	-	8,029
Dec-26 15.50	1.57	-	-	-	19.66	0.59	-	5
Dec-26 16.00	1.29	-	-	-	19.06	0.53	-	6,527
Dec-26 17.50	0.73	-	-	-	18.41	0.36	-	2
Dec-26 19.00	0.38	-	-	-	17.98	0.22	-	1
Mar-27 12.00	4.25	-	-	-	24.01	1.00	-	5
Mar-27 16.00	1.39	-	-	-	19.58	0.53	-	10
Mar-27 18.00	0.69	0.73	0.75	0.73	18.84	0.33	11	11
Jun-27 10.00	6.25	-	-	-	26.20	1.00	-	8
Jun-27 10.50	5.75	-	-	-	25.68	1.00	-	2
Dec-27 10.00	6.25	-	-	-	26.10	0.97	-	30
Dec-27 12.00	4.25	-	-	-	24.29	0.87	-	4
Dec-27 13.00	3.47	-	-	-	23.39	0.80	-	66,565
Dec-27 14.50	2.47	-	-	-	22.04	0.67	-	20,000
Dec-28 16.00	2.00	-	-	-	22.10	0.54	-	5,000
Dec-29 15.00	2.70	-	-	-	23.57	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	34.60	-	-	410
Jun-25 9.00	-	-	-	-	33.96	-	-	1
Jun-25 9.25	-	-	-	-	33.33	-	-	1
Jun-25 10.00	-	-	-	-	31.42	-	-	1,000
Jun-25 10.50	-	-	-	-	30.15	-	-	10
Jun-25 11.00	-	-	-	-	28.88	-	-	414
Jun-25 11.50	-	-	-	-	27.60	-	-	8,000
Jun-25 12.00	-	-	-	-	26.33	-	-	42,501
Jun-25 12.50	-	-	-	-	25.06	-	-	11,191
Jun-25 13.00	-	-	-	-	23.79	-	-	71,514
Jun-25 13.50	-	-	-	-	22.51	-	-	28,457
Jun-25 14.00	-	-	-	-	21.24	-	-	111
Jun-25 14.50	-	-	-	-	19.97	-	-	12,510
Jun-25 15.00	-	-	-	-	18.70	-	-	6,677
Jun-25 15.50	-	-	-	-	17.43	-	-	17,529
Jun-25 16.00	0.02	-	-	-	16.15	-0.15	-	7,523
Jun-25 16.50	0.27	0.33	0.33	0.33	15.40	-0.87	3	7
Jul-25 13.00	-	-	-	-	21.93	-	-	20
Jul-25 13.50	-	-	-	-	20.67	-	-	4
Jul-25 14.00	-	-	-	-	19.41	-0.01	-	4
Jul-25 15.00	0.05	-	-	-	16.88	-0.12	-	8
Jul-25 15.50	0.14	-	-	-	15.62	-0.30	-	8
Jul-25 16.00	0.34	0.43	0.43	0.40	14.36	-0.58	3	29
Jul-25 16.50	0.69	0.76	0.76	0.74	13.61	-0.84	2	2
Aug-25 15.00	0.12	-	-	-	16.91	-0.19	-	10
Aug-25 16.00	0.43	-	-	-	14.36	-0.54	-	10
Sep-25 8.75	-	-	-	-	31.92	-	-	1
Sep-25 9.25	-	-	-	-	30.74	-	-	1
Sep-25 10.00	-	-	-	-	28.97	-	-	5
Sep-25 10.50	-	-	-	-	27.79	-	-	15
Sep-25 11.00	-	-	-	-	26.61	-	-	11
Sep-25 12.00	0.01	-	-	-	24.25	-0.01	-	4
Sep-25 12.50	0.01	-	-	-	23.07	-0.02	-	202
Sep-25 13.00	0.02	-	-	-	21.89	-0.03	-	5,053
Sep-25 13.50	0.04	-	-	-	20.71	-0.05	-	13
Sep-25 14.00	0.07	-	-	-	19.53	-0.09	-	20,066
Sep-25 14.50	0.12	-	-	-	18.35	-0.15	-	25,050
Sep-25 15.00	0.20	-	-	-	17.17	-0.24	-	10,153
Sep-25 15.50	0.33	-	-	-	15.99	-0.36	-	37,507
Sep-25 16.00	0.53	-	-	-	14.81	-0.52	-	11,502
Dec-25 7.75	-	-	-	-	31.92	-	-	1,700
Dec-25 9.00	-	-	-	-	29.38	-	-	4
Dec-25 9.25	-	-	-	-	28.87	-	-	2
Dec-25 10.00	0.01	-	-	-	27.35	-0.01	-	4,000
Dec-25 10.50	0.01	-	-	-	26.33	-0.01	-	150
Dec-25 11.00	0.02	-	-	-	25.31	-0.01	-	157
Dec-25 11.50	0.03	-	-	-	24.30	-0.02	-	151
Dec-25 12.00	0.04	-	-	-	23.28	-0.03	-	3,326
Dec-25 12.50	0.06	-	-	-	22.27	-0.05	-	5,047
Dec-25 13.00	0.09	-	-	-	21.25	-0.08	-	2,763
Dec-25 13.50	0.13	-	-	-	20.24	-0.11	-	12,041
Dec-25 14.00	0.18	-	-	-	19.22	-0.15	-	315
Dec-25 14.50	0.26	-	-	-	18.20	-0.21	-	14,701
Dec-25 15.00	0.37	-	-	-	17.19	-0.29	-	1,061
Dec-25 15.50	0.51	-	-	-	16.17	-0.38	-	16,561
Dec-25 16.00	0.71	-	-	-	15.16	-0.49	7,500	7,530
Mar-26 11.50	0.07	-	-	-	23.57	-0.05	-	3
Mar-26 12.50	0.14	-	-	-	21.87	-0.09	-	30
Mar-26 13.00	0.19	-	-	-	21.02	-0.12	-	1
Mar-26 13.50	0.25	-	-	-	20.16	-0.16	-	154
Mar-26 14.00	0.34	-	-	-	19.31	-0.21	-	25
Mar-26 16.00	0.97	-	-	-	15.91	-0.51	-	150
Jun-26 9.00	0.02	-	-	-	26.78	-0.01	-	1,500
Jun-26 10.00	0.04	-	-	-	25.33	-0.02	-	25
Jun-26 12.00	0.15	-	-	-	22.41	-0.09	-	1
Jun-26 13.00	0.27	-	-	-	20.96	-0.15	-	7,002
Jun-26 14.00	0.45	-	-	-	19.50	-0.23	-	1
Jun-26 15.00	0.73	-	-	-	18.04	-0.35	-	7,000
Sep-26 9.75	0.07	-	-	-	25.27	-0.04	-	25
Sep-26 15.50	1.21	0.94	0.94	0.94	17.83	-0.46	1	1
Dec-26 9.00	0.05	-	-	-	25.18	-0.03	-	2,000
Dec-26 9.50	0.08	-	-	-	24.59	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	24.29	-0.04	-	25
Dec-26 10.50	0.14	-	-	-	23.40	-0.06	-	502
Dec-26 11.00	0.18	-	-	-	22.80	-0.08	-	1,348
Dec-26 11.50	0.24	-	-	-	22.21	-0.11	-	25
Dec-26 13.00	0.48	-	-	-	20.42	-0.20	-	21
Dec-26 13.50	0.60	-	-	-	19.83	-0.24	-	10,000
Dec-26 14.00	0.73	-	-	-	19.23	-0.29	-	15,000
Dec-26 16.00	1.51	-	-	-	16.85	-0.52	-	6,500
Dec-26 16.50	1.80	-	-	-	16.49	-0.59	-	250
Mar-27 10.50	0.18	-	-	-	22.77	-0.08	-	1
Dec-27 9.50	0.18	-	-	-	22.83	-0.07	-	2,000
Dec-27 10.00	0.24	-	-	-	22.38	-0.09	-	5
Dec-27 12.00	0.57	-	-	-	20.57	-0.19	-	30,000
Dec-27 13.00	0.82	-	-	-	19.67	-0.26	-	35,000
Dec-27 14.50	1.33	-	-	-	18.32	-0.38	-	20,000
Dec-28 15.00	1.88	-	-	-	17.58	-0.44	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	3.25	-	-	-	23.01	1.00	-	300
Jun-25 14.50	1.75	-	-	-	19.19	1.00	-	1
Jun-25 16.00	0.26	-	-	-	15.37	0.86	-	2
Jun-25 17.00	-	-	-	-	14.36	-	-	1,576
Sep-25 9.00	6.89	-	-	-	32.43	0.99	-	2
Sep-25 12.50	3.42	-	-	-	24.17	0.97	-	20
Sep-25 13.00	2.94	2.91	2.91	2.91	22.99	0.96	150	402
Sep-25 13.50	2.46	-	-	-	21.81	0.93	-	200
Sep-25 14.00	2.00	-	-	-	20.63	0.89	-	20
Dec-25 13.50	2.62	-	-	-	21.24	0.87	-	50
Dec-25 14.00	2.18	-	-	-	20.22	0.83	-	6
Dec-25 15.00	1.39	-	-	-	18.19	0.70	-	250
Mar-26 17.00	0.47	-	-	-	16.54	0.33	-	150
Mar-27 17.50	0.80	0.83	0.83	0.83	18.98	0.35	2	2
Dec-27 12.00	3.91	-	-	-	24.29	0.76	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	23.79	-	-	1
Jun-25 14.00	-	-	-	-	21.24	-	-	20
Jun-25 14.50	-	-	-	-	19.97	-	-	3
Jun-25 15.00	-	-	-	-	18.70	-	-	5
Jun-25 16.00	0.02	-	-	-	16.15	-0.15	-	1
Jul-25 15.50	0.14	-	-	-	15.62	-0.30	-	1
Sep-25 13.00	0.02	-	-	-	21.89	-0.03	-	30
Sep-25 13.50	0.04	-	-	-	20.71	-0.05	-	201
Sep-25 14.50	0.12	-	-	-	18.35	-0.15	-	20
Sep-25 15.00	0.20	-	-	-	17.17	-0.23	-	20
Sep-25 15.50	0.33	-	-	-	15.99	-0.35	-	20
Dec-25 15.50	0.50	0.51	0.51	0.51	16.17	-0.37	200	200
Dec-27 12.00	0.56	-	-	-	20.57	-0.18	-	2,000

	Previous Close	45.76		17/06/25
	INDITEX Close	44.91		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.38	10.54	-	-	-	38.82	1.00	-	1
Jun-25 40.12	4.80	-	-	-	33.11	1.00	-	1
Jun-25 44.89	0.48	-	-	-	28.37	0.51	-	25
Jun-25 45.84	0.14	-	-	-	27.99	0.22	-	1,538
Jun-25 46.80	0.02	-	-	-	27.62	0.05	-	159
Jun-25 47.75	-	-	-	-	27.25	0.01	-	155
Jun-25 49.66	-	-	-	-	26.52	-	-	782
Jun-25 51.51	-	-	-	-	25.80	-	-	1,654
Jun-25 51.56	-	-	-	-	25.78	-	-	277
Jun-25 53.48	-	-	-	-	25.04	-	-	44
Jun-25 55.39	-	-	-	-	24.31	-	-	107
Jun-25 57.30	-	-	-	-	23.57	-	-	34
Jun-25 59.21	-	-	-	-	22.83	-	-	150
Jun-25 61.12	-	-	-	-	22.09	-	-	205
Jul-25 42.50	2.92	3.20	3.20	3.20	25.91	0.78	1	1
Jul-25 48.29	0.22	0.24	0.24	0.24	22.50	0.15	1	2
Jul-25 50.23	0.05	0.10	0.10	0.10	21.65	0.04	1	2,470
Jul-25 52.15	0.01	-	-	-	20.81	0.01	-	5
Jul-25 54.09	-	-	-	-	19.96	-	-	151
Aug-25 47.33	0.71	-	-	-	21.54	0.30	-	1
Aug-25 48.29	0.46	-	-	-	21.11	0.22	-	2
Aug-25 50.23	0.17	-	-	-	20.25	0.10	-	150
Sep-25 41.54	4.57	-	-	-	27.05	0.75	-	25
Sep-25 42.50	3.89	-	-	-	26.37	0.70	-	25
Sep-25 43.46	3.23	-	-	-	25.69	0.64	-	27
Sep-25 44.43	2.65	-	-	-	25.01	0.57	-	28
Sep-25 45.39	2.13	-	-	-	24.49	0.51	-	50
Sep-25 46.36	1.68	-	-	-	24.13	0.44	-	625
Sep-25 47.33	1.31	-	-	-	23.77	0.37	-	34
Sep-25 48.29	0.99	-	-	-	23.42	0.31	-	36
Sep-25 50.23	0.53	0.61	0.61	0.61	22.70	0.19	1	210
Sep-25 52.15	0.25	-	-	-	21.98	0.11	-	141
Sep-25 54.09	0.10	-	-	-	21.26	0.05	-	156
Sep-25 56.02	0.04	-	-	-	20.55	0.02	-	175
Sep-25 57.95	0.01	-	-	-	19.83	0.01	-	107
Sep-25 59.88	-	-	-	-	19.11	-	-	251
Sep-25 61.82	-	-	-	-	18.39	-	-	150
Sep-25 63.75	-	-	-	-	17.68	-	-	150
Dec-25 33.81	11.68	-	-	-	31.42	0.93	-	1
Dec-25 38.64	7.54	-	-	-	28.52	0.81	-	1
Dec-25 40.57	6.06	-	-	-	27.36	0.74	-	25
Dec-25 41.54	5.36	-	-	-	26.78	0.71	-	25
Dec-25 42.50	4.70	-	-	-	26.20	0.66	-	27
Dec-25 43.46	4.10	-	-	-	25.62	0.62	-	25
Dec-25 44.43	3.51	-	-	-	25.04	0.57	-	1
Dec-25 45.39	3.02	-	-	-	24.62	0.52	-	26
Dec-25 46.36	2.56	-	-	-	24.35	0.47	-	25
Dec-25 47.33	2.16	-	-	-	24.09	0.42	-	25
Dec-25 48.29	1.82	-	-	-	23.82	0.38	-	127
Dec-25 50.23	1.23	-	-	-	23.29	0.29	-	756
Dec-25 52.15	0.80	-	-	-	22.76	0.21	-	233
Dec-25 54.09	0.49	-	-	-	22.23	0.14	-	138
Dec-25 56.02	0.28	-	-	-	21.70	0.09	-	104
Dec-25 57.95	0.15	-	-	-	21.17	0.05	-	160
Dec-25 59.88	0.07	-	-	-	20.64	0.03	-	301
Dec-25 61.82	0.03	0.10	0.10	0.10	20.11	0.02	10	287
Dec-25 65.68	0.01	-	-	-	19.05	-	-	151
Dec-25 67.61	-	-	-	-	18.52	-	-	151
Dec-25 69.54	-	-	-	-	17.99	-	-	150
Dec-25 71.47	-	-	-	-	17.46	-	-	150
Mar-26 39.14	7.77	-	-	-	28.15	0.76	-	26
Mar-26 41.09	6.38	-	-	-	26.95	0.70	-	1
Mar-26 42.07	5.71	-	-	-	26.35	0.67	-	2
Mar-26 47.95	2.66	-	-	-	23.97	0.43	-	25
Mar-26 48.93	2.32	-	-	-	23.76	0.39	-	25
Mar-26 50.88	1.71	-	-	-	23.36	0.32	-	100
Mar-26 52.84	1.21	-	-	-	22.95	0.25	-	350
Mar-26 56.75	0.58	-	-	-	22.14	0.14	-	27
Mar-26 58.71	0.37	-	-	-	21.73	0.10	-	150
Mar-26 60.67	0.24	-	-	-	21.32	0.07	-	150
Mar-26 62.62	0.15	-	-	-	20.92	0.05	-	150
Mar-26 64.58	0.08	-	-	-	20.51	0.03	-	300
Mar-26 66.53	0.04	-	-	-	20.11	0.02	-	150
Jun-26 33.27	12.67	-	-	-	30.76	0.89	-	302
Jun-26 34.25	11.84	-	-	-	30.27	0.87	-	25
Jun-26 39.14	8.08	-	-	-	27.80	0.75	-	1
Jun-26 40.12	7.37	-	-	-	27.31	0.72	-	25
Jun-26 42.07	6.10	-	-	-	26.32	0.66	-	25
Jun-26 43.05	5.48	-	-	-	25.83	0.63	-	26
Jun-26 44.03	4.88	-	-	-	25.33	0.59	-	25
Jun-26 46.97	3.45	-	-	-	24.46	0.48	-	25
Jun-26 50.88	2.09	-	-	-	23.65	0.34	-	25
Jun-26 62.62	0.26	-	-	-	21.21	0.07	-	25
Sep-26 41.09	7.07	-	-	-	26.36	0.68	-	25
Sep-26 42.07	6.48	-	-	-	25.99	0.65	-	50
Sep-26 44.03	5.33	-	-	-	25.23	0.59	-	50
Sep-26 45.00	4.85	-	-	-	24.87	0.56	-	25
Sep-26 45.99	4.40	-	-	-	24.68	0.52	-	75
Sep-26 46.97	3.95	-	-	-	24.49	0.49	-	50
Sep-26 47.95	3.56	-	-	-	24.30	0.46	-	50
Sep-26 48.93	3.21	-	-	-	24.11	0.43	-	25
Sep-26 50.88	2.53	-	-	-	23.74	0.37	-	25
Sep-26 52.84	2.02	-	-	-	23.36	0.31	-	25
Sep-26 54.79	1.54	-	-	-	22.98	0.26	-	25
Sep-26 60.67	0.65	-	-	-	21.85	0.13	-	25
Sep-26 62.62	0.46	-	-	-	21.47	0.10	-	25
Dec-26 30.33	15.43	-	-	-	30.56	0.91	-	2
Dec-26 31.31	14.60	-	-	-	30.17	0.90	-	2
Dec-26 36.21	10.72	-	-	-	28.21	0.80	-	3
Dec-26 39.14	8.67	-	-	-	27.03	0.73	-	1
Dec-26 40.12	8.02	-	-	-	26.64	0.70	-	52
Dec-26 41.09	7.43	-	-	-	26.25	0.68	-	25
Dec-26 45.00	5.21	-	-	-	24.70	0.56	-	145
Dec-26 47.95	3.94	-	-	-	24.20	0.47	-	25
Dec-26 48.93	3.59	-	-	-	24.03	0.44	-	75
Dec-26 50.88	2.92	-	-	-	23.70	0.39	-	50
Dec-26 52.84	2.38	-	-	-	23.37	0.33	-	25
Dec-26 54.79	1.88	-	-	-	23.03	0.28	-	25
Dec-26 56.75	1.50	-	-	-	22.70	0.24	-	50
Dec-26 58.71	1.15	-	-	-	22.36	0.20	-	630
Dec-26 62.62	0.67	-	-	-	21.70	0.13	-	150
Dec-26 64.58	0.50	-	-	-	21.36	0.10	-	150
Dec-26 68.49	0.26	-	-	-	20.69	0.06	-	1
Mar-27 64.58	0.67	-	-	-	21.28	0.12	-	300
Mar-27 66.53	0.52	-	-	-	20.95	0.10	-	300
Jun-27 39.14	9.22	-	-	-	26.87	0.72	-	150
Jun-27 45.99	5.42	-	-	-	24.42	0.54	-	25
Jun-27 60.67	1.30	-	-	-	22.03	0.20	-	5
Dec-27 40.12	9.12	-	-	-	26.24	0.69	-	1
Dec-27 47.95	5.19	-	-	-	24.05	0.50	-	25
Dec-27 52.84	3.55	-	-	-	23.32	0.39	-	25
Dec-27 54.79	3.06	-	-	-	23.03	0.35	-	25
Dec-27 62.62	1.46	-	-	-	21.87	0.21	-	75
Jun-28 42.60	8.08	-	-	-	25.11	0.63	-	25
Jun-28 43.59	7.59	-	-	-	24.81	0.61	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.05	-	-	-	-	53.44	-	-	100
Jun-25 22.91	-	-	-	-	50.59	-	-	3
Jun-25 24.84	-	-	-	-	48.67	-	-	1
Jun-25 25.80	-	-	-	-	47.72	-	-	77
Jun-25 26.73	-	-	-	-	46.79	-	-	26
Jun-25 27.69	-	-	-	-	45.84	-	-	50
Jun-25 29.61	-	-	-	-	43.93	-	-	1
Jun-25 30.56	-	-	-	-	42.98	-	-	1,500
Jun-25 32.47	-	-	-	-	41.08	-	-	1
Jun-25 33.42	-	-	-	-	40.14	-	-	2
Jun-25 34.38	-	-	-	-	39.18	-	-	1
Jun-25 35.34	-	-	-	-	38.23	-	-	30
Jun-25 36.29	-	-	-	-	37.28	-	-	286
Jun-25 37.24	-	-	-	-	36.34	-	-	152
Jun-25 38.20	-	-	-	-	35.38	-	-	158
Jun-25 39.16	-	-	-	-	34.43	-	-	765
Jun-25 40.12	-	-	-	-	33.47	-	-	3,169
Jun-25 41.06	-	-	-	-	32.54	-	-	5
Jun-25 42.01	-	0.05	0.05	0.05	31.59	-0.01	1	261
Jun-25 42.97	0.03	-	-	-	30.64	-0.05	-	462
Jun-25 43.93	0.14	-	-	-	29.68	-0.20	-	442
Jun-25 44.89	0.46	-	-	-	28.73	-0.49	-	190
Jun-25 45.84	1.07	-	-	-	28.35	-0.78	-	368
Jun-25 46.80	1.91	1.54	1.54	1.54	27.98	-0.95	2	380
Jun-25 47.75	2.84	1.95	1.95	1.95	27.61	-1.00	2	756
Jun-25 49.66	4.75	4.50	4.50	4.50	26.88	-1.00	2	-
Jun-25 53.48	8.57	8.24	8.24	8.24	25.40	-1.00	4	34
Jul-25 w1 43.46	0.44	-	-	-	26.75	-0.27	-	2
Jul-25 39.60	0.09	-	-	-	28.23	-0.06	-	246
Jul-25 40.57	0.16	-	-	-	27.45	-0.09	-	362
Jul-25 41.54	0.28	0.26	0.26	0.26	26.67	-0.15	1	360
Jul-25 42.50	0.44	-	-	-	25.90	-0.22	-	233
Jul-25 43.46	0.68	-	-	-	25.13	-0.31	-	9
Jul-25 44.43	1.02	-	-	-	24.35	-0.42	-	7
Jul-25 45.39	1.48	-	-	-	23.76	-0.54	-	2
Jul-25 46.36	2.06	-	-	-	23.34	-0.66	-	151
Jul-25 47.33	2.76	-	-	-	22.91	-0.77	-	2
Jul-25 50.23	5.33	-	-	-	21.64	-0.97	-	1
Aug-25 39.60	0.26	-	-	-	26.87	-0.11	-	2
Aug-25 41.54	0.55	-	-	-	25.40	-0.20	-	235
Aug-25 42.50	0.75	-	-	-	24.67	-0.26	-	232
Aug-25 47.33	3.02	-	-	-	21.77	-0.71	-	150
Sep-25 29.94	0.02	-	-	-	34.86	-0.01	-	173
Sep-25 34.77	0.14	-	-	-	31.45	-0.04	-	419
Sep-25 35.73	0.19	-	-	-	30.77	-0.06	-	232
Sep-25 36.70	0.26	-	-	-	30.09	-0.08	-	135
Sep-25 37.67	0.34	-	-	-	29.41	-0.10	-	22
Sep-25 38.64	0.46	-	-	-	28.72	-0.13	-	25
Sep-25 39.60	0.59	-	-	-	28.04	-0.16	-	96
Sep-25 40.57	0.77	0.66	0.66	0.66	27.36	-0.20	1	16
Sep-25 41.54	0.97	-	-	-	26.68	-0.25	-	6
Sep-25 42.50	1.25	-	-	-	26.00	-0.30	-	1,612
Sep-25 43.46	1.54	-	-	-	25.32	-0.36	-	6
Sep-25 44.43	1.92	-	-	-	24.64	-0.43	-	853
Sep-25 45.39	2.37	-	-	-	24.12	-0.50	-	157
Sep-25 46.36	2.88	-	-	-	23.76	-0.57	-	5
Sep-25 48.29	4.14	-	-	-	23.05	-0.71	-	2
Sep-25 50.23	5.65	-	-	-	22.33	-0.83	-	107
Dec-25 18.36	-	-	-	-	39.66	-	-	1
Dec-25 21.25	0.01	-	-	-	37.92	-	-	2
Dec-25 26.07	0.04	-	-	-	35.03	-0.01	-	3
Dec-25 27.04	0.06	-	-	-	34.44	-0.01	-	150
Dec-25 28.02	0.08	-	-	-	33.85	-0.02	-	160
Dec-25 28.98	0.11	-	-	-	33.28	-0.02	-	26
Dec-25 29.94	0.13	-	-	-	32.70	-0.03	-	125
Dec-25 30.91	0.18	-	-	-	32.12	-0.04	-	50
Dec-25 31.88	0.23	-	-	-	31.53	-0.05	-	125
Dec-25 32.84	0.29	-	-	-	30.96	-0.06	-	150
Dec-25 33.81	0.37	-	-	-	30.37	-0.08	-	153
Dec-25 34.77	0.45	-	-	-	29.80	-0.09	-	10
Dec-25 35.73	0.57	-	-	-	29.22	-0.11	-	10
Dec-25 36.70	0.70	-	-	-	28.64	-0.14	-	425
Dec-25 37.67	0.83	-	-	-	28.05	-0.16	-	300
Dec-25 38.64	1.03	-	-	-	27.47	-0.19	-	2
Dec-25 39.60	1.22	-	-	-	26.89	-0.22	-	14
Dec-25 40.57	1.46	-	-	-	26.31	-0.26	-	139
Dec-25 41.54	1.74	-	-	-	25.73	-0.30	-	2,025
Dec-25 42.50	2.02	-	-	-	25.15	-0.34	-	30
Dec-25 43.46	2.39	-	-	-	24.57	-0.39	-	250
Dec-25 44.43	2.76	-	-	-	23.99	-0.44	-	159
Dec-25 45.39	3.23	-	-	-	23.57	-0.49	-	128
Dec-25 46.36	3.74	-	-	-	23.30	-0.54	-	25
Dec-25 47.33	4.32	-	-	-	23.04	-0.59	-	25
Dec-25 48.29	4.93	-	-	-	22.77	-0.64	-	1,000
Dec-25 50.23	6.30	-	-	-	22.24	-0.73	-	773
Dec-25 52.15	7.81	-	-	-	21.71	-0.81	-	128
Dec-25 54.09	9.46	-	-	-	21.18	-0.88	-	133
Mar-26 28.37	0.23	-	-	-	33.10	-0.04	-	2
Mar-26 29.35	0.28	-	-	-	32.50	-0.05	-	150
Mar-26 30.33	0.34	-	-	-	31.89	-0.06	-	150
Mar-26 31.31	0.43	-	-	-	31.29	-0.07	-	150
Mar-26 32.29	0.51	-	-	-	30.68	-0.08	-	150
Mar-26 35.23	0.85	-	-	-	28.87	-0.13	-	1
Mar-26 36.21	0.98	-	-	-	28.27	-0.15	-	1
Mar-26 40.12	1.82	-	-	-	25.86	-0.26	-	1
Mar-26 41.09	2.08	-	-	-	25.26	-0.30	-	5
Mar-26 42.07	2.36	-	-	-	24.66	-0.33	-	25
Mar-26 44.03	3.08	-	-	-	23.45	-0.41	-	25
Mar-26 45.00	3.49	-	-	-	22.89	-0.46	-	1
Mar-26 45.99	4.02	-	-	-	22.69	-0.50	-	3
Mar-26 46.97	4.55	-	-	-	22.48	-0.55	-	25
Mar-26 54.79	10.30	-	-	-	20.86	-0.85	-	125
Mar-26 56.75	12.05	-	-	-	20.45	-0.90	-	25
Jun-26 26.42	0.24	-	-	-	32.16	-0.04	-	1
Jun-26 27.40	0.29	-	-	-	31.67	-0.04	-	1
Jun-26 32.29	0.75	-	-	-	29.20	-0.11	-	1
Jun-26 33.27	0.88	-	-	-	28.70	-0.12	-	25
Jun-26 38.16	1.82	-	-	-	26.24	-0.24	-	25
Jun-26 40.12	2.37	-	-	-	25.25	-0.29	-	2
Jun-26 45.00	4.25	-	-	-	22.81	-0.47	-	2,050
Jun-26 45.99	4.77	-	-	-	22.61	-0.51	-	50
Jun-26 46.97	5.32	-	-	-	22.40	-0.55	-	50
Jun-26 47.95	5.93	-	-	-	22.20	-0.59	-	50
Jun-26 48.93	6.55	-	-	-	21.99	-0.63	-	100
Jun-26 50.88	7.91	-	-	-	21.59	-0.70	-	50
Jun-26 52.84	9.36	-	-	-	21.18	-0.76	-	25
Jun-26 54.79	10.93	-	-	-	20.78	-0.82	-	25
Sep-26 37.18	1.78	-	-	-	25.67	-0.22	-	25
Sep-26 39.14	2.35	-	-	-	24.92	-0.27	-	25
Sep-26 40.12	2.64	-	-	-	24.54	-0.30	-	25
Sep-26 41.09	2.98	2.77	2.77	2.77	24.16	-0.33	2	28
Sep-26 42.07	3.36	-	-	-	23.79	-0.36	-	50
Sep-26 43.05	3.74	-	-	-	23.41	-0.40	-	25
Sep-26 44.03	4.15	-	-	-	23.03	-0.43	-	25
Sep-26 45.00	4.63	-	-	-	22.67	-0.47	-	50
Sep-26 45.99	5.15	-	-	-	22.48	-0.50	-	50
Sep-26 46.97	5.68	-	-	-	22.29	-0.54	-	50
Sep-26 47.95	6.29	-	-	-	22.10	-0.57	-	25
Sep-26 48.93	6.91	-	-	-	21.91	-0.61	-	75
Sep-26 50.88	8.22	-	-	-	21.54	-0.67	-	50
Sep-26 52.84	9.66	-	-	-	21.16	-0.73	-	25
Sep-26 54.79	11.19	-	-	-	20.78	-0.79	-	25
Dec-26 33.27	1.27	-	-	-	27.10	-0.15	-	25
Dec-26 35.23	1.67	-	-	-	26.31	-0.19	-	25
Dec-26 36.21	1.87	-	-	-	25.92	-0.21	-	25
Dec-26 37.18	2.14	-	-	-	25.53	-0.23	-	150
Dec-26 38.16	2.42	-	-	-	25.14	-0.25	-	300
Dec-26 39.14	2.69	-	-	-	24.74	-0.28	-	300
Dec-26 41.09	3.35	-	-	-	23.96	-0.33	-	1
Dec-26 42.07	3.72	-	-	-	23.57	-0.36	-	51
Dec-26 43.05	4.09	-	-	-	23.18	-0.39	-	50
Dec-26 44.03	4.51	-	-	-	22.78	-0.43	-	75
Dec-26 45.00	4.98	-	-	-	22.41	-0.46	-	50
Dec-26 45.99	5.50	-	-	-	22.25	-0.49	-	25
Dec-26 46.97	6.02	-	-	-	22.08	-0.53	-	50
Dec-26 47.95	6.63	-	-	-	21.91	-0.56	-	50
Dec-26 48.93	7.25	-	-	-	21.74	-0.59	-	75
Dec-26 50.88	8.52	-	-	-	21.41	-0.65	-	50
Dec-26 52.84	9.94	-	-	-	21.08	-0.71	-	25
Dec-26 54.79	11.42	-	-	-	20.74	-0.76	-	25
Dec-26 56.75	13.01	-	-	-	20.41	-0.81	-	25
Dec-26 60.67	16.38	-	-	-	19.74	-0.89	-	176
Mar-27 41.09	3.66	-	-	-	23.86	-0.34	-	3
Mar-27 45.00	5.26	-	-	-	22.28	-0.45	-	2
Jun-27 26.42	0.70	-	-	-	29.52	-0.07	-	1
Jun-27 31.31	1.43	-	-	-	27.60	-0.14	-	150
Jun-27 34.25	2.03	-	-	-	26.44	-0.19	-	150
Jun-27 35.23	2.28	-	-	-	26.06	-0.21	-	130
Jun-27 37.18	2.82	-	-	-	25.29	-0.25	-	25
Jun-27 42.07	4.48	-	-	-	23.37	-0.38	-	175
Jun-27 43.05	4.87	-	-	-	22.98	-0.40	-	150
Jun-27 44.03	5.32	-	-	-	22.60	-0.43	-	150
Jun-27 45.00	5.78	-	-	-	22.24	-0.46	-	50
Jun-27 46.97	6.82	-	-	-	21.91	-0.52	-	25
Jun-27 47.95	7.43	-	-	-	21.75	-0.54	-	150
Jun-27 48.93	8.03	-	-	-	21.59	-0.57	-	150
Jun-27 52.84	10.64	-	-	-	20.96	-0.67	-	150
Jun-27 56.75	13.57	-	-	-	20.32	-0.77	-	25
Jun-27 66.53	21.95	-	-	-	18.72	-0.93	-	1
Sep-27 44.03	5.59	-	-	-	22.60	-0.43	-	25
Sep-27 45.00	6.04	-	-	-	22.25	-0.45	-	25
Sep-27 45.99	6.55	-	-	-	22.09	-0.48	-	25
Sep-27 46.97	7.08	-	-	-	21.94	-0.51	-	25
Dec-27 21.53	0.40	-	-	-	30.64	-0.04	-	2
Dec-27 44.03	5.82	-	-	-	22.46	-0.42	-	10
Dec-27 45.99	6.77	-	-	-	21.98	-0.47	-	1,100
Dec-27 46.97	7.29	-	-	-	21.83	-0.50	-	150
Dec-27 47.95	7.90	-	-	-	21.69	-0.52	-	300
Dec-27 48.93	8.50	-	-	-	21.54	-0.55	-	150
Dec-27 50.88	9.70	-	-	-	21.25	-0.60	-	300
Dec-27 52.84	11.05	-	-	-	20.96	-0.65	-	300
Dec-27 54.79	12.43	-	-	-	20.67	-0.69	-	450
Dec-27 56.75	13.89	-	-	-	20.38	-0.73	-	450
Jun-28 43.59	6.30	-	-	-	22.88	-0.41	-	25
Jun-28 44.58	6.76	-	-	-	22.59	-0.43	-	25
Jun-28 45.57	7.25	-	-	-	22.41	-0.46	-	25
Jun-28 48.54	8.97	-	-	-	22.06	-0.52	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.80	0.03	-	-	-	27.62	0.05	-	10
Jun-25 47.75	-	-	-	-	27.25	0.01	-	26
Jun-25 49.66	-	-	-	-	26.52	-	-	5
Jun-25 53.48	-	-	-	-	25.04	-	-	150
Jun-25 55.39	-	-	-	-	24.31	-	-	220
Sep-25 52.15	0.25	-	-	-	21.98	0.11	-	65
Sep-25 54.09	0.11	-	-	-	21.26	0.05	-	55
Sep-25 56.02	0.04	-	-	-	20.55	0.02	-	10
Sep-25 59.88	-	-	-	-	19.11	-	-	24
Dec-25 56.02	0.28	-	-	-	21.70	0.09	-	8
Mar-26 41.09	6.38	-	-	-	26.95	0.69	-	2
Mar-26 60.67	0.24	-	-	-	21.32	0.07	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 42.97	0.03	-	-	-	30.64	-0.05	-	1
Jun-25 43.93	0.14	-	-	-	29.68	-0.20	-	43
Jun-25 44.89	0.46	-	-	-	28.73	-0.49	-	1
Jun-25 45.84	1.07	-	-	-	28.35	-0.78	-	151
Jun-25 46.80	1.91	-	-	-	27.98	-0.94	-	1
Jun-25 51.51	6.59	-	-	-	26.16	-1.00	-	3
Jun-25 w4 44.43	0.59	-	-	-	27.65	-0.39	-	219
Jun-25 w4 45.39	1.06	0.76	0.76	0.76	27.01	-0.58	5	478
Jul-25 w1 44.43	0.76	-	-	-	25.92	-0.41	-	223
Jul-25 w1 45.39	1.22	-	-	-	25.30	-0.56	-	214
Jul-25 w2 43.46	0.58	0.44	0.44	0.44	26.05	-0.29	223	223
Jul-25 w2 44.43	0.91	0.61	0.64	0.61	25.22	-0.41	219	219
Jul-25 45.39	1.47	-	-	-	23.76	-0.54	-	2
Jul-25 50.23	5.29	-	-	-	21.64	-0.95	-	1
Sep-25 38.64	0.45	-	-	-	28.72	-0.13	-	70
Sep-25 44.43	1.90	-	-	-	24.64	-0.42	-	48
Sep-25 45.39	2.34	-	-	-	24.12	-0.49	-	1
Sep-25 50.23	5.57	-	-	-	22.33	-0.81	-	10
Sep-25 52.15	7.21	-	-	-	21.61	-0.89	-	4
Dec-25 43.46	2.35	-	-	-	24.57	-0.38	-	35
Dec-25 44.43	2.74	-	-	-	23.99	-0.43	-	1
Mar-26 46.97	4.48	-	-	-	22.48	-0.53	-	6

	Previous Close	35.88		17/06/25
	INDRA Close	35.74		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	19.74	-	-	-	74.79	1.00	-	2
Jun-25 16.50	19.24	-	-	-	73.93	1.00	-	2
Jun-25 19.00	16.74	-	-	-	69.64	1.00	-	3
Jun-25 19.50	16.24	-	-	-	68.78	1.00	-	2
Jun-25 20.00	15.74	-	-	-	67.92	1.00	-	31
Jun-25 22.00	13.74	-	-	-	64.49	1.00	-	25
Jun-25 24.00	11.74	-	-	-	61.06	1.00	-	1
Jun-25 25.00	10.74	-	-	-	59.34	1.00	-	2,000
Jun-25 26.00	9.74	-	-	-	57.62	1.00	-	10
Jun-25 27.00	8.74	-	-	-	55.91	1.00	-	2
Jun-25 30.00	5.74	-	-	-	50.76	1.00	-	10
Jun-25 32.00	3.75	-	-	-	47.33	1.00	-	12
Jun-25 34.00	1.82	-	-	-	43.90	0.90	-	18
Jun-25 35.00	0.99	-	-	-	42.18	0.72	-	2
Jun-25 36.00	0.41	-	-	-	40.60	0.43	-	5
Jun-25 37.00	0.12	-	-	-	39.41	0.17	-	10
Jun-25 38.00	0.02	-	-	-	38.21	0.04	-	30
Jun-25 40.00	-	-	-	-	35.82	-	-	3
Jun-25 41.00	-	-	-	-	34.63	-	-	3
Jul-25 30.00	6.00	-	-	-	51.58	0.91	-	1
Jul-25 31.00	5.12	-	-	-	50.05	0.86	-	10
Jul-25 32.00	4.29	-	-	-	48.52	0.81	-	12
Jul-25 35.00	2.15	-	-	-	43.93	0.59	-	3
Jul-25 36.00	1.60	-	-	-	42.75	0.50	-	3
Jul-25 38.00	0.86	0.70	0.70	0.70	42.40	0.32	1	7
Jul-25 40.00	0.43	-	-	-	42.05	0.19	-	250
Aug-25 37.00	1.64	-	-	-	38.98	0.43	-	7
Aug-25 38.00	1.31	-	-	-	38.91	0.37	-	1,100
Aug-25 39.00	1.01	-	-	-	38.85	0.31	-	5
Aug-25 40.00	0.79	0.60	0.60	0.60	38.78	0.25	2	4
Sep-25 17.50	18.26	-	-	-	56.56	1.00	-	5
Sep-25 20.00	15.77	-	-	-	53.77	1.00	-	1
Sep-25 21.00	14.78	-	-	-	52.65	0.99	-	50
Sep-25 22.00	13.79	-	-	-	51.53	0.99	-	10
Sep-25 23.00	12.81	-	-	-	50.41	0.98	-	8
Sep-25 24.00	11.85	-	-	-	49.29	0.97	-	7
Sep-25 25.00	10.90	-	-	-	48.17	0.95	-	2
Sep-25 26.00	9.97	-	-	-	47.05	0.93	-	5
Sep-25 32.00	4.97	-	-	-	40.34	0.74	-	3
Sep-25 37.00	2.05	-	-	-	36.02	0.46	-	1
Sep-25 39.00	1.37	-	-	-	35.82	0.35	-	2
Sep-25 40.00	1.11	1.02	1.02	1.02	35.71	0.30	2	3
Dec-25 12.50	23.25	-	-	-	52.58	1.00	-	7
Dec-25 17.00	18.76	-	-	-	49.22	1.00	-	1
Dec-25 18.50	17.29	-	-	-	48.10	0.99	-	2
Dec-25 19.00	16.80	-	-	-	47.73	0.98	-	15
Dec-25 22.00	13.96	-	-	-	45.49	0.95	-	45
Dec-25 23.00	13.05	-	-	-	44.75	0.94	-	66
Dec-25 25.00	11.27	-	-	-	43.25	0.91	-	40
Dec-25 26.00	10.43	-	-	-	42.51	0.89	-	15
Dec-25 28.00	8.79	-	-	-	41.02	0.84	-	11
Dec-25 30.00	7.25	-	-	-	39.52	0.78	-	44
Dec-25 32.00	5.86	-	-	-	38.03	0.71	-	15
Dec-25 33.00	5.18	5.15	5.15	5.15	37.28	0.67	5	10
Mar-26 25.00	11.65	-	-	-	40.17	0.89	-	8
Mar-26 31.00	7.17	-	-	-	37.04	0.73	-	4
Mar-26 32.00	6.50	-	-	-	36.51	0.70	-	8
Mar-26 35.00	4.76	-	-	-	34.95	0.60	-	10
Mar-26 40.00	2.77	-	-	-	34.16	0.42	-	5
Jun-26 23.00	13.53	-	-	-	38.43	0.92	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	-	-	-	-	73.48	-	-	1
Jun-25 15.50	-	-	-	-	72.62	-	-	10
Jun-25 16.00	-	-	-	-	71.77	-	-	16
Jun-25 16.50	-	-	-	-	70.91	-	-	7
Jun-25 17.00	-	-	-	-	70.05	-	-	6
Jun-25 18.00	-	-	-	-	68.33	-	-	6
Jun-25 18.50	-	-	-	-	67.48	-	-	5
Jun-25 19.00	-	-	-	-	66.62	-	-	2
Jun-25 20.00	-	-	-	-	64.90	-	-	1
Jun-25 21.00	-	-	-	-	63.19	-	-	10
Jun-25 22.00	-	-	-	-	61.47	-	-	16
Jun-25 23.00	-	-	-	-	59.75	-	-	5
Jun-25 24.00	-	-	-	-	58.04	-	-	2
Jun-25 25.00	-	-	-	-	56.32	-	-	2,011
Jun-25 26.00	-	-	-	-	54.60	-	-	5
Jun-25 30.00	-	-	-	-	47.74	-	-	16
Jun-25 31.00	-	-	-	-	46.02	-	-	10
Jun-25 32.00	-	-	-	-	44.31	-	-	33
Jun-25 33.00	0.01	-	-	-	42.59	-0.02	-	22
Jun-25 34.00	0.05	-	-	-	40.88	-0.09	-	20
Jun-25 35.00	0.22	-	-	-	39.16	-0.27	-	10
Jun-25 37.00	1.35	-	-	-	36.39	-0.85	-	14
Jul-25 25.00	0.03	-	-	-	57.10	-0.01	-	10
Jul-25 27.00	0.08	-	-	-	54.04	-0.03	-	20
Jul-25 30.00	0.28	-	-	-	49.45	-0.11	-	2
Jul-25 32.00	0.58	-	-	-	46.39	-0.20	-	3
Jul-25 33.00	0.80	-	-	-	44.86	-0.26	-	11
Jul-25 34.00	1.10	-	-	-	43.33	-0.34	-	4
Jul-25 35.00	1.47	-	-	-	41.80	-0.43	-	30
Jul-25 37.00	2.54	-	-	-	40.45	-0.61	-	1
Jul-25 38.00	3.22	-	-	-	40.27	-0.70	-	1
Sep-25 15.50	-	-	-	-	56.85	-	-	1
Sep-25 16.50	0.01	-	-	-	55.73	-	-	10
Sep-25 17.00	0.01	-	-	-	55.17	-	-	2
Sep-25 18.00	0.01	-	-	-	54.05	-	-	24
Sep-25 19.00	0.02	-	-	-	52.94	-0.01	-	12
Sep-25 19.50	0.03	-	-	-	52.38	-0.01	-	11
Sep-25 20.00	0.03	-	-	-	51.82	-0.01	-	20
Sep-25 21.00	0.05	-	-	-	50.70	-0.01	-	10
Sep-25 22.00	0.08	-	-	-	49.58	-0.02	-	10
Sep-25 24.00	0.15	0.12	0.12	0.10	47.34	-0.04	35	46
Sep-25 28.00	0.47	-	-	-	42.86	-0.11	-	4
Sep-25 33.00	1.49	-	-	-	37.27	-0.31	-	5
Dec-25 14.00	0.01	-	-	-	50.57	-	-	2
Dec-25 14.50	0.01	-	-	-	50.20	-	-	64
Dec-25 15.50	0.02	-	-	-	49.45	-0.01	-	10
Dec-25 16.00	0.03	-	-	-	49.08	-0.01	-	3
Dec-25 16.50	0.04	-	-	-	48.71	-0.01	-	3
Dec-25 17.00	0.05	-	-	-	48.33	-0.01	-	10
Dec-25 18.00	0.06	-	-	-	47.59	-0.01	-	6
Dec-25 19.00	0.10	-	-	-	46.84	-0.02	-	15
Dec-25 20.00	0.13	-	-	-	46.09	-0.03	-	16
Dec-25 21.00	0.18	-	-	-	45.35	-0.04	-	265
Dec-25 22.00	0.24	-	-	-	44.60	-0.05	-	44
Dec-25 23.00	0.31	-	-	-	43.86	-0.06	-	11
Dec-25 24.00	0.41	-	-	-	43.11	-0.07	-	49
Dec-25 25.00	0.51	-	-	-	42.36	-0.09	-	46
Dec-25 26.00	0.65	-	-	-	41.62	-0.11	-	1
Dec-25 28.00	0.97	-	-	-	40.13	-0.16	-	60
Dec-25 29.00	1.19	-	-	-	39.38	-0.19	-	5
Dec-25 30.00	1.41	-	-	-	38.63	-0.22	-	1
Mar-26 18.00	0.12	-	-	-	43.20	-0.02	-	20
Mar-26 20.00	0.23	-	-	-	42.15	-0.04	-	22
Mar-26 21.00	0.30	-	-	-	41.63	-0.05	-	3
Mar-26 23.00	0.50	-	-	-	40.58	-0.08	-	1
Mar-26 24.00	0.61	-	-	-	40.06	-0.09	-	48
Mar-26 26.00	0.94	-	-	-	39.02	-0.13	-	40
Mar-26 30.00	1.88	-	-	-	36.93	-0.24	-	20
Mar-26 33.00	2.90	-	-	-	35.36	-0.34	-	20
Sep-26 24.00	0.92	-	-	-	35.60	-0.11	-	4
Sep-26 26.00	1.33	-	-	-	34.97	-0.15	-	4

	Previous Close	56.15		17/06/25
	LABORAT. ROVI Close	55.50		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 54.00	1.60	-	-	-	27.45	0.87	-	12
Jun-25 56.00	0.33	-	-	-	26.74	0.36	-	6
Jun-25 58.00	0.02	-	-	-	26.48	0.04	-	9
Jun-25 66.00	-	-	-	-	25.42	-	-	500
Jul-25 56.00	1.53	-	-	-	28.49	0.48	-	7
Sep-25 60.00	1.34	-	-	-	28.20	0.29	-	2
Sep-25 74.00	0.04	-	-	-	26.69	0.02	-	10
Sep-25 76.00	0.02	-	-	-	26.47	0.01	-	10
Sep-25 82.00	-	-	-	-	25.83	-	-	5
Dec-25 52.00	6.21	-	-	-	29.80	0.65	-	1
Jun-26 56.00	6.19	-	-	-	29.22	0.55	-	2
Sep-26 60.00	5.08	-	-	-	29.11	0.46	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.00	-	-	-	-	31.05	-	-	10
Jun-25 50.00	-	-	-	-	29.35	-	-	1
Jun-25 54.00	0.10	-	-	-	27.64	-0.13	-	10
Jun-25 56.00	0.83	-	-	-	26.93	-0.64	-	400
Jul-25 50.00	0.43	0.45	0.45	0.45	31.29	-0.16	1	2
Jul-25 52.00	0.86	-	-	-	30.43	-0.27	-	5
Jul-25 54.00	1.58	-	-	-	29.58	-0.43	-	10
Aug-25 47.00	0.41	-	-	-	32.74	-0.11	-	1
Aug-25 50.00	0.94	-	-	-	31.47	-0.22	-	5
Sep-25 52.00	2.07	-	-	-	30.38	-0.34	-	1,000
Sep-25 54.00	2.88	-	-	-	29.58	-0.43	-	4
Sep-25 56.00	3.90	-	-	-	28.94	-0.53	-	5
Sep-25 58.00	5.14	-	-	-	28.72	-0.63	-	2
Sep-25 60.00	6.55	-	-	-	28.50	-0.72	-	15
Sep-25 64.00	9.81	-	-	-	28.07	-0.86	-	10
Sep-25 66.00	11.61	-	-	-	27.85	-0.91	-	5
Dec-25 48.00	1.79	-	-	-	30.59	-0.23	-	7
Dec-25 49.00	2.09	-	-	-	30.29	-0.26	-	5
Dec-25 50.00	2.41	-	-	-	30.00	-0.29	-	5
Dec-25 52.00	3.12	-	-	-	29.41	-0.36	-	2
Dec-25 54.00	3.96	-	-	-	28.82	-0.43	-	2
Dec-25 56.00	4.98	-	-	-	28.32	-0.50	-	5
Dec-25 62.00	8.90	-	-	-	27.56	-0.71	-	5
Mar-26 54.00	4.88	-	-	-	29.05	-0.42	-	2
Mar-26 60.00	8.34	-	-	-	28.24	-0.59	-	1

	Previous Close	3.31		17/06/25
	MAPFRE Close	3.28		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.68	-	-	-	25.02	1.00	-	200
Jun-25 3.40	-	-	-	-	24.22	0.06	-	31
Aug-25 3.60	0.04	-	-	-	25.62	0.21	-	1
Sep-25 3.20	0.21	-	-	-	24.00	0.62	-	15
Sep-25 3.60	0.06	-	-	-	23.53	0.25	-	20
Dec-25 2.90	0.46	-	-	-	23.15	0.82	-	3
Dec-25 3.10	0.32	-	-	-	22.97	0.69	-	40
Dec-25 3.40	0.16	-	-	-	22.63	0.46	-	2
Dec-25 3.50	0.12	-	-	-	22.49	0.38	-	24
Dec-25 3.60	0.09	-	-	-	22.35	0.31	-	6
Mar-26 3.10	0.35	0.48	0.48	0.48	23.31	0.66	2	2
Mar-26 3.30	0.25	-	-	-	23.16	0.53	-	12
Mar-26 3.40	0.20	-	-	-	23.05	0.47	-	5
Mar-26 3.50	0.17	-	-	-	22.94	0.41	-	3
Mar-26 3.70	0.11	-	-	-	22.71	0.30	-	3
Mar-26 3.90	0.07	-	-	-	22.49	0.21	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	23.05	-	-	20
Jun-25 2.70	-	-	-	-	22.44	-	-	10
Jun-25 2.80	-	-	-	-	22.34	-	-	20
Jun-25 3.20	-	-	-	-	21.93	-0.10	-	251
Jun-25 3.30	0.04	-	-	-	21.83	-0.60	-	1
Jun-25 3.40	0.12	-	-	-	21.74	-0.97	-	198
Jul-25 3.30	0.09	-	-	-	22.78	-0.51	-	21
Jul-25 3.40	0.16	-	-	-	22.69	-0.69	-	1
Jul-25 3.50	0.23	-	-	-	22.60	-0.83	-	1
Aug-25 2.90	0.01	0.06	0.06	0.06	22.73	-0.08	1	1
Aug-25 3.20	0.08	-	-	-	22.45	-0.36	-	1
Sep-25 2.30	-	-	-	-	22.07	-	-	7
Sep-25 2.50	-	-	-	-	21.86	-0.01	-	6
Sep-25 2.70	-	-	-	-	21.66	-0.03	-	20
Sep-25 3.20	0.10	-	-	-	21.15	-0.37	-	13
Sep-25 3.30	0.14	0.14	0.14	0.14	21.05	-0.49	15	25
Sep-25 3.40	0.20	0.21	0.21	0.21	20.93	-0.60	33	33
Sep-25 3.50	0.27	-	-	-	20.80	-0.71	-	172
Sep-25 3.60	0.35	-	-	-	20.68	-0.80	-	8
Dec-25 2.40	-	-	-	-	21.10	-0.02	-	8
Dec-25 2.50	0.01	-	-	-	21.00	-0.03	-	13
Dec-25 3.00	0.09	-	-	-	20.55	-0.28	-	31
Dec-25 3.10	0.12	-	-	-	20.46	-0.35	-	4
Dec-25 3.20	0.17	-	-	-	20.36	-0.44	-	3
Dec-25 3.40	0.28	-	-	-	20.12	-0.60	-	200
Dec-25 3.50	0.35	-	-	-	19.98	-0.68	-	15
Jun-26 2.00	0.01	-	-	-	24.52	-0.02	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.16	-	-	-	23.90	0.52	-	1,000

	Previous Close	6.90		17/06/25
	MELIA HOTELS Close	6.79		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	23.30	-	-	2,000
Sep-25 7.50	0.08	-	-	-	24.23	0.19	-	25
Dec-25 5.50	1.30	-	-	-	24.26	0.96	-	71
Dec-25 6.50	0.55	-	-	-	23.58	0.61	-	1
Dec-25 7.00	0.32	-	-	-	23.21	0.43	-	3
Dec-25 7.25	0.23	-	-	-	23.01	0.35	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	23.73	-	-	17
Jun-25 6.00	-	-	-	-	23.33	-	-	20
Jun-25 6.25	-	-	-	-	22.94	-	-	10
Jun-25 6.50	-	-	-	-	22.55	-0.02	-	1
Aug-25 7.00	0.45	-	-	-	22.06	-0.70	-	1
Dec-25 5.50	0.05	-	-	-	22.30	-0.09	-	1
Dec-25 6.00	0.14	-	-	-	21.96	-0.22	-	5

	Previous Close	10.78		17/06/25
	MERLIN Close	10.82		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	0.82	-	-	-	26.13	1.00	-	2
Jun-25 10.50	0.33	-	-	-	25.01	0.91	-	2
Jun-25 11.00	0.03	-	-	-	24.21	0.23	-	6
Jun-25 11.50	-	-	-	-	23.98	-	-	6
Jul-25 11.00	0.24	-	-	-	24.25	0.43	-	83
Sep-25 9.50	1.50	-	-	-	27.49	0.85	-	64
Sep-25 9.75	1.29	-	-	-	26.99	0.81	-	1
Sep-25 10.00	1.10	-	-	-	26.48	0.76	-	300
Sep-25 11.50	0.30	-	-	-	24.45	0.35	-	10
Sep-25 12.50	0.09	-	-	-	23.93	0.14	-	2
Dec-25 10.00	1.24	-	-	-	24.86	0.73	-	34
Dec-25 10.50	0.92	-	-	-	24.19	0.62	-	2
Mar-26 6.25	4.62	-	-	-	28.42	1.00	-	1
Mar-26 8.50	2.50	-	-	-	26.20	0.90	-	1
Jun-26 10.00	1.39	-	-	-	24.12	0.69	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	29.09	-	-	1
Jun-25 9.00	-	-	-	-	28.52	-	-	1
Jun-25 9.25	-	-	-	-	27.96	-	-	27
Jun-25 9.50	-	-	-	-	27.40	-	-	24
Jun-25 9.75	-	-	-	-	26.84	-	-	22
Jun-25 10.00	-	-	-	-	26.27	-	-	200
Jun-25 10.50	0.01	-	-	-	25.15	-0.09	-	26
Jun-25 11.00	0.21	-	-	-	24.35	-0.77	-	25
Jul-25 10.50	0.17	-	-	-	24.97	-0.32	-	71
Jul-25 11.00	0.40	-	-	-	24.16	-0.57	-	1
Jul-25 11.50	0.75	-	-	-	23.91	-0.80	-	12
Sep-25 8.00	0.01	-	-	-	31.12	-0.02	-	10
Sep-25 8.50	0.03	-	-	-	30.11	-0.05	-	300
Sep-25 8.75	0.05	-	-	-	29.60	-0.06	-	50
Sep-25 9.00	0.07	-	-	-	29.09	-0.09	-	50
Sep-25 9.50	0.14	-	-	-	28.07	-0.16	-	18
Sep-25 11.50	0.94	-	-	-	25.03	-0.65	-	1
Sep-25 12.00	1.31	-	-	-	24.77	-0.78	-	10
Dec-25 8.75	0.15	-	-	-	27.36	-0.13	-	1
Dec-25 9.00	0.18	-	-	-	27.03	-0.16	-	500
Dec-25 9.25	0.24	-	-	-	26.70	-0.19	-	4
Dec-25 9.50	0.29	-	-	-	26.37	-0.23	-	100
Dec-25 9.75	0.37	-	-	-	26.04	-0.27	-	200
Mar-26 10.00	0.57	-	-	-	25.16	-0.33	-	5
Jun-26 8.75	0.32	-	-	-	25.24	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.89	-	-	-	24.54	-0.51	-	6

	Previous Close	26.60		17/06/25
	NATURGY Close	26.58		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.58	-	-	-	26.28	1.00	-	350
Jun-25 25.00	1.58	-	-	-	25.15	1.00	-	152
Jun-25 26.00	0.63	0.60	0.60	0.60	24.02	0.85	9	167
Jun-25 27.00	0.08	-	-	-	23.13	0.23	-	125
Jun-25 28.00	-	-	-	-	22.57	0.01	-	25
Aug-25 26.00	1.30	1.05	1.05	1.05	25.07	0.62	8	8
Sep-25 20.00	6.63	-	-	-	28.34	1.00	-	4
Sep-25 23.00	3.71	-	-	-	25.00	0.93	-	4
Sep-25 24.00	2.82	-	-	-	23.88	0.86	-	30
Sep-25 25.00	2.01	-	-	-	22.76	0.75	-	1
Sep-25 26.00	1.32	-	-	-	21.65	0.60	-	4
Sep-25 27.00	0.80	-	-	-	20.77	0.44	-	4
Sep-25 28.00	0.45	-	-	-	20.22	0.29	-	3
Sep-25 29.00	0.23	-	-	-	19.66	0.17	-	1
Dec-25 20.00	6.63	-	-	-	28.09	0.99	-	1
Dec-25 25.00	2.29	-	-	-	23.14	0.68	-	50
Dec-25 26.00	1.67	-	-	-	22.14	0.56	-	1
Dec-25 27.00	1.16	-	-	-	21.36	0.45	-	2
Dec-25 28.00	0.79	-	-	-	20.88	0.34	-	1
Dec-25 29.00	0.50	-	-	-	20.39	0.25	-	7
Dec-25 30.00	0.31	-	-	-	19.90	0.17	-	1
Mar-26 24.00	3.21	-	-	-	23.53	0.73	-	149
Mar-26 26.00	1.96	-	-	-	21.85	0.55	-	30
Mar-26 27.00	1.46	-	-	-	21.17	0.46	-	30
Mar-26 28.00	1.09	-	-	-	20.72	0.37	-	30
Mar-26 29.00	0.78	-	-	-	20.27	0.30	-	2
Jun-26 25.00	2.61	2.60	2.60	2.60	22.60	0.63	50	250
Jun-26 32.00	0.31	-	-	-	19.20	0.14	-	1
Dec-27 20.00	6.62	-	-	-	23.61	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	-	-	-	-	36.50	-	-	100
Jun-25 18.00	-	-	-	-	34.24	-	-	2
Jun-25 18.50	-	-	-	-	33.68	-	-	6
Jun-25 19.50	-	-	-	-	32.55	-	-	2
Jun-25 20.00	-	-	-	-	31.99	-	-	15
Jun-25 21.00	-	-	-	-	30.86	-	-	6
Jun-25 22.00	-	-	-	-	29.73	-	-	26
Jun-25 23.00	-	-	-	-	28.60	-	-	28
Jun-25 24.00	-	-	-	-	27.47	-	-	370
Jun-25 25.00	-	-	-	-	26.34	-	-	269
Jun-25 26.00	0.05	0.06	0.06	0.06	25.21	-0.16	5	390
Jun-25 27.00	0.50	0.45	0.45	0.45	24.32	-0.76	1	45
Jun-25 28.00	1.42	-	-	-	23.76	-1.00	-	1
Jun-25 30.00	3.42	-	-	-	22.63	-1.00	-	1
Jun-25 31.00	4.42	-	-	-	22.07	-1.00	-	1
Jun-25 32.00	5.42	-	-	-	21.50	-1.00	-	1
Jun-25 33.00	6.42	-	-	-	20.94	-1.00	-	1
Jun-25 34.00	7.42	-	-	-	20.37	-1.00	-	2
Jul-25 26.00	0.50	0.37	0.37	0.37	25.07	-0.36	1	1
Sep-25 16.00	-	-	-	-	32.81	-	-	50
Sep-25 18.50	0.01	-	-	-	30.02	-0.01	-	1
Sep-25 20.00	0.04	-	-	-	28.34	-0.03	-	5
Sep-25 21.00	0.08	-	-	-	27.23	-0.05	-	200
Sep-25 22.00	0.14	-	-	-	26.11	-0.08	-	4
Sep-25 23.00	0.25	-	-	-	25.00	-0.14	-	1
Sep-25 24.00	0.42	-	-	-	23.88	-0.22	-	25
Sep-25 25.00	0.68	-	-	-	22.76	-0.32	-	67
Sep-25 26.00	1.05	-	-	-	21.65	-0.45	-	1
Dec-25 17.00	0.04	-	-	-	29.17	-0.02	-	4
Dec-25 18.50	0.08	-	-	-	27.69	-0.04	-	1
Dec-25 19.50	0.13	-	-	-	26.69	-0.06	-	1
Dec-25 20.00	0.17	-	-	-	26.20	-0.07	-	127
Dec-25 22.00	0.39	-	-	-	24.22	-0.16	-	1
Dec-25 23.00	0.58	-	-	-	23.23	-0.22	-	1
Dec-25 25.00	1.17	-	-	-	21.25	-0.39	-	76
Dec-25 26.00	1.59	-	-	-	20.25	-0.49	-	5
Dec-25 27.00	2.14	-	-	-	19.47	-0.60	-	1
Dec-25 34.00	8.17	-	-	-	16.05	-0.99	-	3
Mar-26 16.50	0.06	-	-	-	27.96	-0.02	-	1
Mar-26 18.50	0.15	-	-	-	26.28	-0.06	-	3
Mar-26 20.00	0.28	-	-	-	25.02	-0.10	-	246
Mar-26 21.00	0.41	-	-	-	24.18	-0.14	-	118
Mar-26 24.00	1.07	-	-	-	21.66	-0.31	-	3
Jun-26 18.50	0.25	-	-	-	24.61	-0.08	-	1
Mar-27 26.00	3.18	-	-	-	18.97	-0.54	-	190

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.58	-	-	-	25.15	1.00	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	26.34	-0.01	-	5

	Previous Close	0.30		17/06/25
	OBRASCON HUARTE Close	0.30		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	29.42	-	-	110
Mar-26 0.39	0.02	-	-	-	44.20	0.33	-	50

	Previous Close	81.55		17/06/25
	PHARMA MAR Close	81.00		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 40.00	41.01	-	-	-	90.89	1.00	-	2
Jun-25 54.00	27.01	-	-	-	76.66	1.00	-	1
Jun-25 68.00	13.01	-	-	-	62.43	1.00	-	2
Jun-25 70.00	11.02	-	-	-	60.40	1.00	-	1
Jun-25 88.00	0.02	-	-	-	43.98	0.02	-	2
Jun-25 105.00	-	-	-	-	31.24	-	-	3
Sep-25 70.00	13.60	-	-	-	47.02	0.76	-	1
Sep-25 76.00	9.26	-	-	-	42.46	0.65	-	1
Sep-25 92.00	2.37	-	-	-	37.29	0.27	-	1
Sep-25 100.00	1.00	-	-	-	36.30	0.14	-	1
Dec-25 74.00	13.51	-	-	-	44.29	0.67	-	4
Dec-25 76.00	12.26	-	-	-	43.15	0.64	-	1
Dec-25 78.00	11.00	-	-	-	42.01	0.61	-	1
Dec-25 80.00	9.74	-	-	-	40.86	0.57	-	1
Dec-25 82.00	8.76	-	-	-	40.14	0.54	-	1
Dec-25 88.00	6.28	-	-	-	39.22	0.44	-	1
Dec-25 92.00	4.97	-	-	-	38.62	0.37	-	2
Dec-25 94.00	4.33	-	-	-	38.31	0.34	-	1
Dec-25 96.00	3.86	-	-	-	38.01	0.31	-	1
Dec-25 98.00	3.38	-	-	-	37.70	0.28	-	1
Dec-25 100.00	2.90	-	-	-	37.40	0.25	-	1
Mar-26 76.00	14.88	-	-	-	44.64	0.64	-	1
Mar-26 78.00	13.69	-	-	-	43.80	0.62	-	2
Mar-26 80.00	12.48	-	-	-	42.96	0.59	-	2
Mar-26 100.00	5.72	-	-	-	41.68	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	103.60	-	-	10
Jun-25 30.00	-	-	-	-	95.53	-	-	15
Jun-25 31.00	-	-	-	-	94.51	-	-	20
Jun-25 38.00	-	-	-	-	87.40	-	-	28
Jun-25 39.00	-	-	-	-	86.38	-	-	15
Jun-25 40.00	-	-	-	-	85.36	-	-	19
Jun-25 41.00	-	-	-	-	84.35	-	-	9
Jun-25 54.00	-	-	-	-	71.13	-	-	3
Jun-25 56.00	-	-	-	-	69.10	-	-	7
Jun-25 60.00	-	-	-	-	65.04	-	-	1
Jun-25 64.00	-	-	-	-	60.97	-	-	1
Jun-25 66.00	-	-	-	-	58.94	-	-	10
Jun-25 68.00	-	-	-	-	56.90	-	-	1
Jun-25 70.00	-	-	-	-	54.87	-	-	7
Jun-25 80.00	0.86	-	-	-	44.71	-0.37	-	6
Jun-25 90.00	9.00	-	-	-	36.95	-1.00	-	2
Aug-25 70.00	2.00	-	-	-	47.63	-0.21	-	2
Sep-25 46.00	0.32	-	-	-	63.41	-0.03	-	1
Sep-25 58.00	1.07	-	-	-	54.27	-0.09	-	1
Sep-25 70.00	2.84	-	-	-	45.13	-0.23	-	1
Sep-25 72.00	3.33	-	-	-	43.61	-0.27	-	1
Sep-25 86.00	9.22	-	-	-	36.14	-0.61	-	1
Sep-25 90.00	12.01	-	-	-	35.65	-0.70	-	1
Dec-25 21.00	0.03	-	-	-	74.12	-	-	45
Dec-25 22.00	0.04	-	-	-	73.55	-	-	45
Dec-25 23.00	0.06	-	-	-	72.98	-	-	15
Dec-25 24.00	0.07	-	-	-	72.40	-	-	20
Dec-25 25.00	0.08	-	-	-	71.83	-0.01	-	10
Dec-25 26.00	0.10	-	-	-	71.26	-0.01	-	15
Dec-25 84.00	10.86	-	-	-	39.34	-0.50	-	3
Dec-25 120.00	39.86	-	-	-	33.86	-0.97	-	1
Mar-26 27.00	0.25	-	-	-	64.97	-0.01	-	5
Mar-26 80.00	11.21	-	-	-	42.72	-0.41	-	1
Mar-26 110.00	32.39	-	-	-	40.99	-0.77	-	1

	Previous Close	16.75		17/06/25
	PUIG Close	16.83		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	0.09	-	-	-	26.36	0.35	-	8
Jun-25 17.50	0.01	-	-	-	25.45	0.05	-	18
Jun-25 18.00	-	-	-	-	24.54	-	-	2
Jun-25 18.50	-	-	-	-	23.63	-	-	5
Jun-25 19.00	-	-	-	-	22.72	-	-	50
Jul-25 17.00	0.65	-	-	-	36.12	0.49	-	10
Jul-25 18.00	0.27	-	-	-	34.33	0.27	-	5
Sep-25 16.50	1.50	-	-	-	37.84	0.59	-	35
Dec-25 19.00	0.98	-	-	-	35.34	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	-	-	-	-	28.56	-	-	2,165
Jun-25 14.50	-	-	-	-	27.78	-	-	2
Jun-25 15.50	-	-	-	-	26.21	-	-	7
Jun-25 16.00	-	-	-	-	25.43	-0.01	-	3,002
Jun-25 16.50	0.04	-	-	-	24.65	-0.18	-	115
Jun-25 17.00	0.25	-	-	-	23.82	-0.67	-	5
Jun-25 18.00	1.17	1.21	1.21	1.21	22.00	-1.00	3	3
Jul-25 14.50	0.07	-	-	-	37.76	-0.08	-	5
Jul-25 15.00	0.12	-	-	-	36.99	-0.13	-	10
Jul-25 16.00	0.34	-	-	-	35.44	-0.29	-	5
Aug-25 13.50	0.08	-	-	-	38.93	-0.07	-	5
Aug-25 15.00	0.29	-	-	-	36.67	-0.19	-	5
Sep-25 14.00	0.28	-	-	-	38.72	-0.15	-	700
Sep-25 15.00	0.48	-	-	-	37.21	-0.23	-	200
Sep-25 15.50	0.63	-	-	-	36.46	-0.29	-	2
Sep-25 16.50	1.00	-	-	-	34.96	-0.41	-	2
Sep-25 18.00	1.80	1.70	1.70	1.70	32.84	-0.62	4	9
Sep-25 19.00	2.49	-	-	-	31.45	-0.75	-	10
Sep-25 20.00	3.29	-	-	-	30.07	-0.86	-	10
Dec-25 14.50	0.74	-	-	-	38.19	-0.24	-	2
Dec-25 15.50	1.06	-	-	-	36.88	-0.32	-	20
Dec-25 16.00	1.26	-	-	-	36.22	-0.36	-	19
Dec-25 17.00	1.70	1.50	1.50	1.50	35.01	-0.46	27	27
Dec-25 17.50	1.97	-	-	-	34.61	-0.50	-	102
Dec-25 18.00	2.25	2.14	2.14	2.14	34.21	-0.55	4	21
Mar-26 14.50	1.02	-	-	-	37.41	-0.26	-	4

	Previous Close	17.71		17/06/25
	REDEIA Close	18.10		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	2.10	-	-	-	17.33	1.00	-	132
Jun-25 16.50	1.60	-	-	-	17.03	1.00	-	22
Jun-25 17.00	1.10	-	-	-	16.74	1.00	-	16
Jun-25 17.50	0.60	-	-	-	16.44	0.99	-	126
Jun-25 18.00	0.17	-	-	-	16.15	0.65	-	55
Jun-25 18.50	0.01	-	-	-	16.05	0.07	-	3
Jun-25 19.00	-	-	-	-	16.01	-	-	24
Jun-25 19.50	-	-	-	-	15.96	-	-	10
Jun-25 20.00	-	-	-	-	15.92	-	-	1
Jul-25 18.00	0.30	-	-	-	15.66	0.58	-	2
Jul-25 18.50	0.10	-	-	-	15.56	0.27	-	25
Jul-25 19.00	0.02	-	-	-	15.52	0.08	-	5
Sep-25 15.50	2.61	-	-	-	16.82	1.00	-	1
Sep-25 16.00	2.11	-	-	-	16.60	1.00	-	3
Sep-25 16.50	1.62	-	-	-	16.38	0.99	-	10
Sep-25 17.00	1.14	-	-	-	16.16	0.92	-	24
Sep-25 18.00	0.43	-	-	-	15.71	0.50	-	14
Sep-25 18.50	0.24	-	-	-	15.63	0.30	-	12
Sep-25 21.00	0.01	-	-	-	15.35	0.01	-	20
Dec-25 16.00	2.11	-	-	-	16.25	0.99	-	45
Dec-25 16.50	1.63	-	-	-	16.07	0.94	-	1
Dec-25 17.00	1.21	-	-	-	15.89	0.78	-	15
Dec-25 17.50	0.87	-	-	-	15.70	0.59	-	34
Dec-25 18.00	0.63	-	-	-	15.52	0.46	-	23
Dec-25 18.50	0.45	-	-	-	15.44	0.36	-	7
Dec-25 19.50	0.21	-	-	-	15.35	0.20	-	1
Dec-25 20.00	0.13	-	-	-	15.31	0.14	-	1
Mar-26 18.50	0.58	-	-	-	15.60	0.38	-	10
Mar-26 19.50	0.31	-	-	-	15.53	0.24	-	2
Mar-26 20.00	0.22	-	-	-	15.49	0.18	-	1
Jun-26 17.50	1.17	-	-	-	16.14	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	18.29	-	-	1
Jun-25 15.00	-	-	-	-	17.41	-	-	3
Jun-25 15.50	-	-	-	-	17.11	-	-	2
Jun-25 16.00	-	-	-	-	16.82	-	-	151
Jun-25 16.50	-	-	-	-	16.52	-	-	20
Jun-25 17.00	-	-	-	-	16.23	-	-	12
Jun-25 17.50	-	-	-	-	15.93	-0.01	-	9
Jun-25 18.00	0.06	-	-	-	15.64	-0.34	-	46
Jun-25 18.50	0.41	-	-	-	15.54	-0.94	-	7
Jun-25 19.00	0.90	-	-	-	15.50	-1.00	-	2
Jun-25 19.50	1.40	-	-	-	15.45	-1.00	-	11
Jul-25 16.00	0.01	-	-	-	15.82	-0.02	-	2
Jul-25 16.50	0.03	-	-	-	15.52	-0.09	-	10
Jul-25 17.00	0.11	-	-	-	15.23	-0.24	-	3
Jul-25 17.50	0.29	-	-	-	14.93	-0.48	-	7
Jul-25 18.00	0.60	-	-	-	14.64	-0.73	-	8
Sep-25 14.50	-	-	-	-	15.21	-0.01	-	2
Sep-25 15.50	0.02	-	-	-	14.77	-0.04	-	3
Sep-25 16.00	0.06	-	-	-	14.55	-0.10	-	1
Sep-25 16.50	0.13	-	-	-	14.33	-0.18	-	11
Sep-25 17.00	0.26	-	-	-	14.11	-0.31	-	9
Sep-25 17.50	0.46	-	-	-	13.89	-0.47	-	3
Sep-25 18.50	1.10	-	-	-	13.58	-0.78	-	1
Sep-25 19.00	1.52	-	-	-	13.52	-0.89	-	5
Sep-25 20.00	2.48	-	-	-	13.41	-0.99	-	5
Dec-25 14.00	0.02	-	-	-	16.36	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	16.18	-0.04	-	50
Dec-25 15.00	0.06	-	-	-	15.99	-0.07	-	4
Dec-25 16.00	0.19	-	-	-	15.62	-0.18	-	610
Dec-25 16.50	0.31	-	-	-	15.44	-0.25	-	18
Dec-25 18.00	0.95	-	-	-	14.89	-0.57	-	3
Dec-25 19.00	1.65	-	-	-	14.77	-0.77	-	22
Dec-25 20.00	2.52	-	-	-	14.68	-0.92	-	1
Mar-26 15.50	0.20	-	-	-	14.94	-0.16	-	2
Mar-26 16.00	0.31	-	-	-	14.81	-0.23	-	1
Mar-26 16.50	0.46	-	-	-	14.68	-0.30	-	5
Mar-26 17.00	0.65	-	-	-	14.55	-0.39	-	1
Mar-26 18.00	1.15	-	-	-	14.30	-0.57	-	10
Mar-26 20.00	2.66	-	-	-	14.13	-0.86	-	4
Dec-26 18.00	1.78	-	-	-	15.24	-0.58	-	1
Dec-28 13.00	0.58	-	-	-	16.35	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.31	-	-	-	15.44	-0.25	-	5
Dec-25 18.00	0.93	-	-	-	14.89	-0.54	-	4

	Previous Close	12.39		17/06/25
	REPSOL Close	12.61		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	4.61	-	-	-	41.61	1.00	-	6
Jun-25 9.00	3.61	3.56	3.56	3.56	38.15	1.00	1	2
Jun-25 9.25	3.36	-	-	-	37.28	1.00	-	1
Jun-25 10.00	2.61	-	-	-	34.68	1.00	-	4
Jun-25 10.50	2.11	-	-	-	32.95	1.00	-	26
Jun-25 11.00	1.61	1.50	1.50	1.50	31.22	1.00	2	467
Jun-25 11.50	1.11	-	-	-	29.49	1.00	-	5,248
Jun-25 12.00	0.61	0.52	0.52	0.52	27.76	0.98	5	5,830
Jun-25 12.50	0.18	0.18	0.18	0.18	26.02	0.64	10	21,075
Jun-25 13.00	0.01	-	-	-	24.95	0.09	-	5,658
Jun-25 13.50	-	-	-	-	24.05	-	-	97
Jun-25 14.00	-	-	-	-	23.15	-	-	176
Jun-25 14.50	-	-	-	-	22.25	-	-	260
Jun-25 15.00	-	-	-	-	21.35	-	-	103
Jun-25 15.50	-	-	-	-	20.45	-	-	100
Jun-25 16.00	-	-	-	-	19.56	-	-	50
Jun-25 16.50	-	-	-	-	18.66	-	-	1
Jun-25 18.50	-	-	-	-	15.06	-	-	10
Jun-25 w4 12.50	0.26	-	-	-	23.84	0.60	-	10
Jul-25 9.75	2.86	-	-	-	32.10	1.00	-	1
Jul-25 11.00	1.62	-	-	-	28.07	0.99	-	17
Jul-25 11.50	1.13	-	-	-	26.45	0.95	-	10
Jul-25 12.00	0.68	-	-	-	24.84	0.83	-	42
Jul-25 12.50	0.32	0.28	0.28	0.28	23.23	0.58	5	199
Jul-25 13.00	0.10	0.11	0.11	0.11	22.18	0.27	20	20
Aug-25 11.50	1.14	-	-	-	26.22	0.93	-	268
Aug-25 12.00	0.71	0.75	0.75	0.75	24.70	0.78	10	11
Aug-25 12.50	0.37	-	-	-	23.18	0.54	-	116
Sep-25 10.50	2.12	-	-	-	29.53	0.99	-	4
Sep-25 11.00	1.63	-	-	-	28.11	0.95	-	3,011
Sep-25 11.50	1.18	-	-	-	26.70	0.86	-	8
Sep-25 12.00	0.78	-	-	-	25.28	0.70	-	152
Sep-25 12.50	0.47	-	-	-	23.87	0.50	-	123
Sep-25 13.00	0.26	0.27	0.27	0.27	22.72	0.32	10	298
Sep-25 13.50	0.13	-	-	-	21.65	0.19	-	7,572
Sep-25 14.00	0.06	-	-	-	20.58	0.10	-	245
Sep-25 14.50	0.02	-	-	-	19.51	0.04	-	102
Sep-25 15.00	0.01	-	-	-	18.44	0.01	-	225
Sep-25 15.50	-	-	-	-	17.37	-	-	25
Sep-25 16.50	-	-	-	-	15.23	-	-	100
Sep-25 17.00	-	-	-	-	14.16	-	-	74
Sep-25 17.50	-	-	-	-	13.08	-	-	156
Dec-25 7.75	4.86	-	-	-	36.23	1.00	-	40
Dec-25 8.00	4.61	-	-	-	35.58	1.00	-	109
Dec-25 9.00	3.61	-	-	-	32.96	1.00	-	24
Dec-25 9.50	3.11	-	-	-	31.65	1.00	-	2
Dec-25 10.00	2.62	-	-	-	30.34	0.98	-	10
Dec-25 10.50	2.14	-	-	-	29.03	0.93	-	2
Dec-25 11.00	1.70	-	-	-	27.72	0.84	-	13,512
Dec-25 11.50	1.31	-	-	-	26.41	0.72	-	234
Dec-25 12.00	0.98	-	-	-	25.10	0.59	-	21,175
Dec-25 12.50	0.70	0.71	0.71	0.71	23.79	0.48	1	572
Dec-25 13.00	0.49	0.50	0.50	0.50	22.69	0.38	4,004	17,408
Dec-25 13.50	0.31	-	-	-	21.65	0.29	-	108
Dec-25 14.00	0.19	0.21	0.21	0.21	20.61	0.20	2	6,175
Dec-25 14.50	0.10	-	-	-	19.56	0.12	-	167
Dec-25 15.00	0.05	-	-	-	18.52	0.07	-	202
Dec-25 15.50	0.02	-	-	-	17.47	0.03	-	200
Dec-25 16.00	0.01	-	-	-	16.43	0.01	-	101
Dec-25 16.50	-	-	-	-	15.38	-	-	100
Dec-25 17.50	-	-	-	-	13.29	-	-	20
Dec-25 18.00	-	-	-	-	12.25	-	-	65
Dec-25 18.50	-	-	-	-	11.20	-	-	2
Dec-25 19.00	-	-	-	-	10.16	-	-	5
Mar-26 7.00	5.61	-	-	-	38.13	1.00	-	1
Mar-26 7.50	5.11	5.04	5.04	5.04	36.92	1.00	1	5
Mar-26 8.00	4.61	-	-	-	35.72	1.00	-	1
Mar-26 8.50	4.11	-	-	-	34.52	1.00	-	3
Mar-26 9.00	3.61	-	-	-	33.32	1.00	-	2
Mar-26 9.50	3.11	-	-	-	32.11	1.00	-	1
Mar-26 10.00	2.63	-	-	-	30.91	0.96	-	7
Mar-26 10.50	2.17	-	-	-	29.71	0.89	-	28
Mar-26 11.00	1.75	-	-	-	28.50	0.79	-	17
Mar-26 11.50	1.40	-	-	-	27.30	0.68	-	1
Mar-26 12.00	1.08	-	-	-	26.10	0.58	-	14
Mar-26 12.50	0.81	-	-	-	24.89	0.49	-	150
Mar-26 13.00	0.58	-	-	-	23.71	0.40	-	211
Mar-26 13.50	0.40	-	-	-	22.53	0.31	-	10
Mar-26 14.00	0.26	-	-	-	21.36	0.23	-	170
Mar-26 14.50	0.15	-	-	-	20.18	0.16	-	100
Mar-26 15.00	0.08	-	-	-	19.00	0.09	-	100
Mar-26 15.50	0.04	-	-	-	17.83	0.05	-	200
Mar-26 16.00	0.01	-	-	-	16.65	0.02	-	104
Mar-26 16.50	-	-	-	-	15.47	0.01	-	335
Mar-26 17.00	-	-	-	-	14.30	-	-	1
Mar-26 18.00	-	-	-	-	11.94	-	-	1
Jun-26 7.00	5.61	-	-	-	37.60	1.00	-	1
Jun-26 8.00	4.61	-	-	-	35.25	1.00	-	1
Jun-26 9.00	3.61	-	-	-	32.89	1.00	-	1
Jun-26 10.00	2.65	-	-	-	30.54	0.93	-	1
Jun-26 11.00	1.83	-	-	-	28.19	0.73	-	90
Jun-26 12.00	1.19	-	-	-	25.83	0.57	-	5
Jun-26 12.50	0.91	-	-	-	24.66	0.49	-	10
Jun-26 13.00	0.69	-	-	-	23.58	0.41	-	803
Jun-26 14.00	0.34	-	-	-	21.50	0.26	-	1,500
Jun-26 16.00	0.04	-	-	-	17.32	0.05	-	100
Jun-26 16.50	0.02	-	-	-	16.27	0.02	-	100
Jun-26 18.00	-	-	-	-	13.14	-	-	200
Sep-26 10.50	2.20	-	-	-	29.60	0.82	-	10
Sep-26 11.00	1.82	-	-	-	28.46	0.70	-	1
Sep-26 11.50	1.50	-	-	-	27.32	0.63	-	15
Sep-26 12.00	1.20	-	-	-	26.19	0.56	-	25
Sep-26 12.50	0.95	-	-	-	25.05	0.49	-	10
Sep-26 13.00	0.72	0.71	0.71	0.71	24.05	0.41	1	27
Dec-26 10.00	2.65	-	-	-	29.82	0.94	-	15,115
Dec-26 10.50	2.23	-	-	-	28.81	0.79	-	10
Dec-26 11.00	1.86	-	-	-	27.81	0.69	-	7,517
Dec-26 11.50	1.55	-	-	-	26.80	0.63	-	40
Dec-26 12.00	1.27	-	-	-	25.80	0.56	-	331
Dec-26 12.50	1.02	-	-	-	24.79	0.49	-	25
Dec-26 13.00	0.80	-	-	-	23.92	0.42	-	50
Dec-26 13.50	0.62	-	-	-	23.09	0.35	-	80
Dec-26 14.00	0.46	-	-	-	22.26	0.29	-	2,780
Dec-26 15.50	0.16	-	-	-	19.76	0.13	-	3,000
Mar-27 11.50	1.54	-	-	-	26.79	0.63	-	50
Mar-27 13.00	0.82	-	-	-	24.19	0.42	-	1
Mar-27 13.50	0.64	-	-	-	23.44	0.36	-	25
Jun-27 9.50	3.11	-	-	-	30.27	1.00	-	10
Jun-27 10.00	2.66	-	-	-	29.44	0.92	-	15
Jun-27 10.50	2.25	-	-	-	28.61	0.77	-	15
Jun-27 11.00	1.91	-	-	-	27.77	0.68	-	11
Jun-27 11.50	1.62	-	-	-	26.94	0.62	-	85
Jun-27 12.00	1.34	-	-	-	26.11	0.55	-	350
Jun-27 12.50	1.12	-	-	-	25.27	0.49	-	50
Jun-27 13.00	0.90	-	-	-	24.56	0.43	-	117
Jun-27 13.50	0.74	-	-	-	23.87	0.37	-	27
Jun-27 14.00	0.58	-	-	-	23.18	0.31	-	25
Jun-27 14.50	0.45	-	-	-	22.49	0.26	-	50
Jun-27 15.00	0.34	-	-	-	21.81	0.21	-	75
Jun-27 15.50	0.26	-	-	-	21.12	0.17	-	50
Jun-27 17.00	0.08	-	-	-	19.06	0.07	-	10
Sep-27 10.50	2.24	-	-	-	28.83	0.80	-	10
Sep-27 11.00	1.89	-	-	-	28.06	0.68	-	10
Sep-27 11.50	1.60	-	-	-	27.29	0.62	-	15
Sep-27 12.00	1.35	-	-	-	26.53	0.55	-	20
Sep-27 12.50	1.12	-	-	-	25.76	0.49	-	50
Sep-27 13.00	0.92	-	-	-	25.11	0.43	-	50
Sep-27 14.00	0.60	-	-	-	23.87	0.32	-	10
Dec-27 10.50	2.27	-	-	-	29.23	0.73	-	27
Dec-27 11.00	1.97	-	-	-	28.53	0.67	-	10,024
Dec-27 11.50	1.69	-	-	-	27.83	0.61	-	26
Dec-27 12.00	1.44	-	-	-	27.13	0.55	-	29
Dec-27 12.50	1.22	-	-	-	26.43	0.49	-	75
Dec-27 13.00	1.02	-	-	-	25.84	0.44	-	30
Dec-27 14.00	0.72	-	-	-	24.73	0.34	-	3,900
Dec-27 14.50	0.59	-	-	-	24.18	0.29	-	2,100
Dec-27 15.00	0.48	-	-	-	23.62	0.25	-	150
Dec-27 15.50	0.38	-	-	-	23.06	0.21	-	100
Dec-27 16.50	0.23	-	-	-	21.95	0.15	-	10
Dec-28 10.00	2.68	-	-	-	31.94	0.78	-	10,000
Jun-29 11.50	1.90	-	-	-	31.04	0.60	-	10
Dec-29 10.00	2.63	-	-	-	32.35	0.78	-	325
Dec-29 11.50	1.88	-	-	-	31.16	0.60	-	1
Dec-29 12.00	1.68	-	-	-	30.76	0.55	-	1
Dec-29 12.50	1.51	-	-	-	30.36	0.51	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	-	-	-	-	49.79	-	-	170
Jun-25 8.00	-	-	-	-	41.13	-	-	2
Jun-25 8.25	-	-	-	-	40.27	-	-	10
Jun-25 8.50	-	-	-	-	39.40	-	-	1
Jun-25 9.00	-	-	-	-	37.67	-	-	37
Jun-25 9.25	-	-	-	-	36.80	-	-	6
Jun-25 9.50	-	-	-	-	35.94	-	-	1,737
Jun-25 9.75	-	-	-	-	35.07	-	-	761
Jun-25 10.00	-	-	-	-	34.20	-	-	206
Jun-25 10.50	-	-	-	-	32.47	-	-	7,157
Jun-25 11.00	-	-	-	-	30.74	-	-	27,825
Jun-25 11.50	-	-	-	-	29.01	-	-	5,568
Jun-25 12.00	-	-	-	-	27.28	-0.02	-	14,003
Jun-25 12.50	0.07	0.11	0.11	0.11	25.54	-0.35	4	3,300
Jun-25 13.00	0.40	-	-	-	24.47	-0.92	-	351
Jun-25 13.50	0.90	-	-	-	23.57	-1.00	-	295
Jun-25 14.00	1.40	-	-	-	22.67	-1.00	-	18
Jul-25 9.00	-	-	-	-	31.47	-	-	1,122
Jul-25 9.25	-	-	-	-	30.66	-	-	1,081
Jul-25 9.50	-	-	-	-	29.86	-	-	1,054
Jul-25 9.75	-	-	-	-	29.05	-	-	1
Jul-25 10.00	-	-	-	-	28.24	-0.01	-	1
Jul-25 10.50	0.01	-	-	-	26.63	-0.03	-	25
Jul-25 11.00	0.04	0.07	0.07	0.07	25.02	-0.09	1	37
Jul-25 11.50	0.10	-	-	-	23.40	-0.21	-	30
Jul-25 12.00	0.25	-	-	-	21.79	-0.42	-	3
Jul-25 12.50	0.52	0.53	0.53	0.53	20.18	-0.69	2	10
Aug-25 11.00	0.10	-	-	-	25.00	-0.15	-	6
Aug-25 12.00	0.36	-	-	-	21.96	-0.43	-	3
Aug-25 12.50	0.61	-	-	-	20.44	-0.63	-	4
Sep-25 7.50	-	-	-	-	34.60	-	-	150
Sep-25 8.00	-	-	-	-	33.19	-	-	4
Sep-25 8.25	-	-	-	-	32.48	-0.01	-	1
Sep-25 8.75	0.01	-	-	-	31.07	-0.01	-	8
Sep-25 9.00	0.02	-	-	-	30.36	-0.02	-	15
Sep-25 9.25	0.02	-	-	-	29.65	-0.03	-	41
Sep-25 9.50	0.03	-	-	-	28.95	-0.04	-	211
Sep-25 9.75	0.04	-	-	-	28.24	-0.05	-	102
Sep-25 10.00	0.06	-	-	-	27.53	-0.07	-	608
Sep-25 10.50	0.10	0.12	0.12	0.12	26.12	-0.12	50	197
Sep-25 11.00	0.18	-	-	-	24.70	-0.20	-	3,008
Sep-25 11.50	0.29	-	-	-	23.29	-0.30	-	148
Sep-25 12.00	0.46	-	-	-	21.87	-0.43	-	797
Sep-25 12.50	0.70	0.70	0.70	0.70	20.46	-0.59	10	7,545
Sep-25 13.00	1.03	-	-	-	19.31	-0.75	-	63
Sep-25 13.50	1.43	-	-	-	18.24	-0.88	-	25
Sep-25 14.00	1.89	-	-	-	17.17	-0.97	-	5
Sep-25 15.00	2.88	-	-	-	15.03	-1.00	-	25
Dec-25 7.00	0.01	-	-	-	35.96	-0.01	-	765
Dec-25 7.75	0.03	-	-	-	34.00	-0.02	-	10
Dec-25 8.00	0.03	-	-	-	33.35	-0.03	-	67
Dec-25 8.50	0.06	-	-	-	32.04	-0.04	-	43
Dec-25 9.00	0.09	-	-	-	30.73	-0.07	-	1,185
Dec-25 9.25	0.11	-	-	-	30.07	-0.08	-	204
Dec-25 9.50	0.13	-	-	-	29.42	-0.10	-	32
Dec-25 9.75	0.16	-	-	-	28.76	-0.12	-	822
Dec-25 10.00	0.19	-	-	-	28.11	-0.14	-	10,643
Dec-25 10.50	0.27	-	-	-	26.80	-0.19	-	7,532
Dec-25 11.00	0.37	-	-	-	25.49	-0.25	-	41,974
Dec-25 11.50	0.51	-	-	-	24.18	-0.33	-	5,334
Dec-25 12.00	0.69	0.72	0.72	0.72	22.87	-0.43	4,003	18,374
Dec-25 12.50	0.91	-	-	-	21.56	-0.54	-	167
Dec-25 13.00	1.20	-	-	-	20.46	-0.65	-	27
Dec-25 13.50	1.55	-	-	-	19.42	-0.77	-	50
Dec-25 14.00	1.94	-	-	-	18.38	-0.87	-	5
Dec-25 14.50	2.40	-	-	-	17.33	-0.95	-	211
Dec-25 15.00	2.88	-	-	-	16.29	-0.99	-	26
Dec-25 15.50	3.38	-	-	-	15.24	-1.00	-	1
Mar-26 7.50	0.06	-	-	-	31.96	-0.04	-	8
Mar-26 7.75	0.07	-	-	-	31.36	-0.05	-	3
Mar-26 8.00	0.09	-	-	-	30.76	-0.06	-	4
Mar-26 8.50	0.13	-	-	-	29.56	-0.08	-	10
Mar-26 8.75	0.15	-	-	-	28.96	-0.10	-	7
Mar-26 9.00	0.18	-	-	-	28.36	-0.11	-	62
Mar-26 9.25	0.21	-	-	-	27.75	-0.13	-	172
Mar-26 9.50	0.25	-	-	-	27.15	-0.15	-	2
Mar-26 9.75	0.29	-	-	-	26.55	-0.18	-	48
Mar-26 10.00	0.34	-	-	-	25.95	-0.20	-	517
Mar-26 10.50	0.46	-	-	-	24.75	-0.27	-	1,712
Mar-26 11.00	0.59	-	-	-	23.54	-0.34	-	5,463
Mar-26 11.50	0.77	-	-	-	22.34	-0.42	-	245
Mar-26 12.00	1.00	-	-	-	21.14	-0.51	-	21
Mar-26 12.50	1.26	-	-	-	19.93	-0.61	-	174
Mar-26 13.00	1.57	-	-	-	18.75	-0.71	-	22
Mar-26 13.50	1.93	-	-	-	17.57	-0.80	-	5
Mar-26 14.00	2.33	-	-	-	16.40	-0.88	-	10
Mar-26 15.00	3.24	-	-	-	14.04	-0.98	-	37
Mar-26 16.00	4.22	-	-	-	11.69	-1.00	-	1
Jun-26 7.75	0.11	-	-	-	30.60	-0.06	-	3
Jun-26 8.25	0.15	-	-	-	29.42	-0.09	-	25
Jun-26 9.25	0.28	-	-	-	27.07	-0.15	-	20
Jun-26 9.75	0.37	-	-	-	25.89	-0.19	-	1
Jun-26 10.00	0.42	-	-	-	25.30	-0.22	-	5,501
Jun-26 10.50	0.54	0.54	0.54	0.54	24.12	-0.28	1	3,052
Jun-26 11.00	0.69	-	-	-	22.95	-0.34	-	8,958
Jun-26 12.00	1.08	-	-	-	20.59	-0.50	-	15,217
Jun-26 12.50	1.33	-	-	-	19.42	-0.59	-	399
Jun-26 13.00	1.63	-	-	-	18.34	-0.68	-	191
Jun-26 14.50	2.79	-	-	-	15.21	-0.92	-	4
Sep-26 6.75	0.09	-	-	-	31.67	-0.05	-	2
Sep-26 11.50	1.12	-	-	-	20.86	-0.48	-	51
Sep-26 12.00	1.36	-	-	-	19.73	-0.56	-	75
Sep-26 12.50	1.63	-	-	-	18.59	-0.65	-	75
Dec-26 8.00	0.24	-	-	-	27.56	-0.11	-	9,500
Dec-26 8.75	0.36	-	-	-	26.05	-0.16	-	1
Dec-26 9.00	0.40	-	-	-	25.55	-0.18	-	13,015
Dec-26 9.50	0.51	-	-	-	24.54	-0.23	-	750
Dec-26 10.00	0.64	-	-	-	23.54	-0.28	-	34,060
Dec-26 10.50	0.79	-	-	-	22.53	-0.34	-	1,000
Dec-26 11.00	0.97	-	-	-	21.53	-0.40	-	15,621
Dec-26 11.50	1.18	-	-	-	20.52	-0.47	-	3,190
Dec-26 12.00	1.42	-	-	-	19.52	-0.55	-	6,760
Dec-26 12.50	1.70	-	-	-	18.51	-0.63	-	110
Dec-26 13.00	2.02	-	-	-	17.64	-0.71	-	12,000
Dec-26 13.50	2.38	-	-	-	16.81	-0.78	-	1
Dec-26 14.00	2.77	-	-	-	15.98	-0.85	-	3
Dec-26 15.00	3.64	-	-	-	14.31	-0.95	-	4,000
Dec-26 19.50	8.01	-	-	-	6.81	-1.00	-	5
Mar-27 7.25	0.20	-	-	-	27.78	-0.09	-	2
Mar-27 8.00	0.30	-	-	-	26.41	-0.14	-	1
Mar-27 10.00	0.79	-	-	-	22.76	-0.32	-	245
Mar-27 11.50	1.40	-	-	-	20.03	-0.51	-	216
Mar-27 12.00	1.67	-	-	-	19.11	-0.59	-	210
Mar-27 12.50	1.96	-	-	-	18.20	-0.66	-	401
Jun-27 8.00	0.33	-	-	-	25.64	-0.14	-	25,000
Jun-27 9.50	0.68	-	-	-	23.14	-0.27	-	40
Jun-27 11.50	1.45	-	-	-	19.81	-0.51	-	69
Jun-27 12.00	1.72	-	-	-	18.98	-0.57	-	208
Jun-27 13.00	2.34	-	-	-	17.43	-0.71	-	15
Jun-27 14.00	3.09	-	-	-	16.05	-0.83	-	10
Dec-27 7.75	0.38	-	-	-	24.61	-0.15	-	23
Dec-27 8.00	0.44	-	-	-	24.26	-0.17	-	23,001
Dec-27 9.00	0.69	-	-	-	22.86	-0.26	-	7,002
Dec-27 9.75	0.94	-	-	-	21.81	-0.33	-	30
Dec-27 10.00	1.03	-	-	-	21.46	-0.36	-	2
Dec-27 10.50	1.23	-	-	-	20.76	-0.41	-	12,938
Dec-27 11.00	1.46	-	-	-	20.06	-0.48	-	12,629
Dec-27 12.00	2.00	-	-	-	18.66	-0.60	-	4
Dec-27 13.00	2.65	-	-	-	17.37	-0.73	-	20
Dec-27 14.00	3.41	-	-	-	16.26	-0.83	-	3
Dec-27 15.00	4.25	-	-	-	15.15	-0.91	-	4
Dec-28 9.00	1.20	-	-	-	24.96	-0.32	-	14,000
Dec-28 10.00	1.65	-	-	-	23.96	-0.41	-	10,000
Dec-28 11.50	2.45	-	-	-	22.45	-0.55	-	1,000
Jun-29 11.00	2.44	-	-	-	23.75	-0.51	-	140
Dec-29 7.75	1.08	-	-	-	26.64	-0.26	-	30,000
Dec-29 11.00	2.69	-	-	-	24.06	-0.52	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.00	3.61	-	-	-	38.15	1.00	-	10
Jun-25 9.50	3.11	-	-	-	36.42	1.00	-	10
Jun-25 11.50	1.11	-	-	-	29.49	1.00	-	15
Jun-25 12.00	0.61	0.64	0.64	0.64	27.76	0.97	45	30
Jun-25 13.00	0.01	-	-	-	24.95	0.09	-	5
Jun-25 13.50	-	-	-	-	24.05	-	-	20
Jul-25 10.50	1.64	-	-	-	29.68	0.95	-	2
Jul-25 11.00	1.18	-	-	-	28.07	0.89	-	10
Jul-25 12.00	0.42	-	-	-	24.84	0.57	-	16
Aug-25 12.00	0.56	-	-	-	24.70	0.57	-	2
Sep-25 11.00	1.40	-	-	-	28.11	0.78	-	2
Sep-25 11.50	1.03	-	-	-	26.70	0.68	-	6
Sep-25 12.00	0.71	-	-	-	25.28	0.57	-	5
Sep-25 13.00	0.26	-	-	-	22.72	0.30	-	275
Dec-25 9.50	2.86	-	-	-	31.65	0.88	-	2
Dec-25 11.50	1.29	-	-	-	26.41	0.66	-	20
Dec-25 14.00	0.19	-	-	-	20.61	0.20	-	5
Dec-25 15.50	0.02	-	-	-	17.47	0.03	-	3,009
Mar-26 9.00	3.02	-	-	-	33.32	0.85	-	11
Mar-26 9.50	2.62	-	-	-	32.11	0.81	-	1
Mar-26 10.00	2.23	-	-	-	30.91	0.76	-	2
Mar-26 11.00	1.54	-	-	-	28.50	0.65	-	7
Mar-26 12.00	0.96	-	-	-	26.10	0.51	-	10
Dec-26 17.00	0.03	-	-	-	17.26	0.04	-	7
Dec-27 16.00	0.29	-	-	-	22.51	0.17	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	38.53	-	-	80
Jun-25 9.00	-	-	-	-	37.67	-	-	20
Jun-25 10.00	-	-	-	-	34.20	-	-	22
Jun-25 10.50	-	-	-	-	32.47	-	-	110
Jun-25 11.00	-	-	-	-	30.74	-	-	4
Jun-25 11.50	-	-	-	-	29.01	-	-	277
Jun-25 12.00	-	-	-	-	27.28	-0.02	-	16
Jun-25 13.00	0.40	0.49	0.49	0.49	24.47	-0.91	1	3
Jun-25 13.50	0.89	-	-	-	23.57	-1.00	-	407
Jun-25 14.00	1.39	-	-	-	22.67	-1.00	-	3
Jul-25 10.00	-	-	-	-	28.24	-0.01	-	5
Jul-25 10.50	0.01	-	-	-	26.63	-0.03	-	10
Jul-25 12.00	0.25	-	-	-	21.79	-0.42	-	10
Aug-25 10.50	0.05	-	-	-	26.52	-0.08	-	1
Aug-25 11.00	0.10	-	-	-	25.00	-0.15	-	910
Sep-25 10.50	0.10	-	-	-	26.12	-0.12	-	1
Sep-25 11.00	0.17	-	-	-	24.70	-0.19	-	2
Sep-25 11.00	0.17	-	-	-	24.70	-0.19	-	275
Sep-25 12.50	0.69	-	-	-	20.46	-0.58	-	186
Sep-25 13.50	1.41	-	-	-	18.24	-0.85	-	1
Dec-25 9.00	0.09	-	-	-	30.73	-0.07	-	50
Dec-25 9.50	0.13	-	-	-	29.42	-0.10	-	1
Dec-25 11.00	0.37	-	-	-	25.49	-0.25	-	20
Dec-25 11.50	0.50	-	-	-	24.18	-0.33	-	3,009
Dec-25 13.00	1.18	-	-	-	20.46	-0.63	-	1
Dec-25 17.50	5.23	-	-	-	11.06	-0.99	-	2
Mar-26 9.50	0.25	-	-	-	27.15	-0.15	-	2
Mar-26 9.75	0.29	-	-	-	26.55	-0.17	-	1
Mar-26 11.00	0.59	-	-	-	23.54	-0.33	-	7
Jun-26 12.00	1.05	-	-	-	20.59	-0.48	-	13
Jun-26 13.00	1.59	-	-	-	18.34	-0.65	-	10
Dec-26 10.00	0.63	-	-	-	23.54	-0.26	-	7
Dec-26 11.00	0.95	-	-	-	21.53	-0.38	-	1
Mar-27 11.50	1.39	-	-	-	20.03	-0.49	-	1

	Previous Close	3.57		17/06/25
	SACYR Close	3.55		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.55	-	-	-	19.16	1.00	-	5
Jun-25 3.10	0.45	-	-	-	19.11	1.00	-	6
Jun-25 3.20	0.35	-	-	-	19.06	1.00	-	5
Jun-25 3.30	0.25	-	-	-	19.02	1.00	-	5
Jun-25 3.40	0.15	-	-	-	18.97	0.99	-	5
Jul-25 3.40	0.16	-	-	-	18.80	0.85	-	10
Dec-25 3.00	0.55	-	-	-	18.83	0.92	-	70
Dec-25 3.10	0.47	-	-	-	18.78	0.85	-	20
Dec-25 3.20	0.39	-	-	-	18.73	0.79	-	10
Dec-25 3.30	0.32	-	-	-	18.69	0.72	-	10
Mar-26 3.30	0.35	-	-	-	19.33	0.70	-	5
Mar-26 3.50	0.24	-	-	-	19.23	0.55	-	10
Mar-26 3.60	0.19	-	-	-	19.20	0.48	-	10
Jun-26 3.20	0.45	-	-	-	20.13	0.73	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	-	-	-	-	16.82	-	-	5
Jun-25 3.10	-	-	-	-	16.77	-	-	5
Jun-25 3.20	-	-	-	-	16.72	-	-	8
Jun-25 3.30	-	-	-	-	16.68	-	-	3
Aug-25 3.50	0.09	-	-	-	16.51	-0.47	-	1
Dec-25 3.00	0.03	-	-	-	20.19	-0.11	-	10

	Previous Close	7.13		17/06/25
	SANTANDER Close	6.94		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.40	2.54	-	-	-	46.02	1.00	-	5
Jun-25 5.00	1.94	-	-	-	41.44	1.00	-	47
Jun-25 5.25	1.69	-	-	-	39.53	1.00	-	10
Jun-25 5.50	1.44	-	-	-	37.62	1.00	-	147
Jun-25 5.75	1.19	-	-	-	35.71	1.00	-	41
Jun-25 6.00	0.94	0.99	0.99	0.99	33.80	1.00	1	102
Jun-25 6.25	0.69	-	-	-	31.89	1.00	-	132
Jun-25 6.50	0.44	0.43	0.48	0.43	29.98	0.99	16	323
Jun-25 6.75	0.20	-	-	-	28.07	0.86	-	100
Jun-25 7.00	0.04	-	-	-	26.56	0.36	-	45
Jun-25 7.25	-	-	-	-	26.26	0.03	-	180
Jun-25 7.50	-	-	-	-	25.96	-	-	3
Jun-25 8.00	-	-	-	-	25.36	-	-	100
Jun-25 8.25	-	-	-	-	25.06	-	-	100
Jun-25 8.50	-	-	-	-	24.76	-	-	100
Jul-25 5.00	1.95	2.00	2.00	2.00	39.07	1.00	5	40
Jul-25 5.75	1.20	-	-	-	33.63	0.98	-	1
Jul-25 6.00	0.96	-	-	-	31.82	0.95	-	20
Jul-25 6.25	0.73	-	-	-	30.00	0.89	-	10
Jul-25 6.75	0.33	-	-	-	26.38	0.66	-	29
Jul-25 7.00	0.18	-	-	-	24.94	0.47	-	13
Jul-25 7.25	0.09	0.10	0.10	0.10	24.64	0.29	10	38
Jul-25 7.50	0.04	-	-	-	24.34	0.15	-	31
Aug-25 5.00	1.96	-	-	-	41.69	0.98	-	10
Aug-25 6.00	1.02	1.00	1.00	1.00	34.57	0.87	1	1
Aug-25 7.00	0.29	-	-	-	27.83	0.50	-	15,005
Aug-25 7.25	0.19	0.20	0.20	0.20	27.52	0.38	10	10
Aug-25 7.50	0.12	0.14	0.14	0.11	27.21	0.27	2	25
Aug-25 7.75	0.07	-	-	-	26.89	0.17	-	10
Aug-25 8.00	0.04	-	-	-	26.58	0.11	-	24
Sep-25 4.40	2.57	-	-	-	44.90	0.98	-	20
Sep-25 4.50	2.47	-	-	-	44.24	0.98	-	15
Sep-25 4.60	2.38	-	-	-	43.58	0.98	-	105
Sep-25 4.70	2.28	-	-	-	42.93	0.97	-	7
Sep-25 4.80	2.18	-	-	-	42.27	0.97	-	18
Sep-25 4.90	2.09	-	-	-	41.61	0.96	-	5
Sep-25 5.00	1.99	-	-	-	40.95	0.96	-	25,009
Sep-25 5.25	1.76	-	-	-	39.31	0.94	-	33
Sep-25 5.50	1.53	-	-	-	37.66	0.91	-	78
Sep-25 5.75	1.30	-	-	-	36.01	0.87	-	65
Sep-25 6.00	1.09	-	-	-	34.37	0.83	-	15,002
Sep-25 6.25	0.89	-	-	-	32.72	0.77	-	25
Sep-25 6.50	0.70	-	-	-	31.08	0.70	-	25,025
Sep-25 6.75	0.53	-	-	-	29.43	0.61	-	17
Sep-25 7.00	0.39	0.39	0.39	0.39	28.12	0.52	15	60
Sep-25 7.25	0.28	-	-	-	27.82	0.42	-	1,514
Sep-25 7.50	0.19	-	-	-	27.52	0.33	-	561
Sep-25 8.00	0.09	-	-	-	26.92	0.18	-	1
Dec-25 3.90	3.08	-	-	-	45.25	0.99	-	2
Dec-25 4.00	2.98	-	-	-	44.70	0.98	-	25,001
Dec-25 4.10	2.88	-	-	-	44.15	0.98	-	6
Dec-25 4.20	2.79	-	-	-	43.59	0.97	-	10,001
Dec-25 4.30	2.69	-	-	-	43.04	0.97	-	1
Dec-25 4.40	2.59	-	-	-	42.49	0.97	-	168
Dec-25 4.50	2.50	-	-	-	41.94	0.96	-	15,500
Dec-25 4.60	2.41	-	-	-	41.38	0.95	-	155
Dec-25 4.80	2.22	-	-	-	40.28	0.94	-	634
Dec-25 4.90	2.13	-	-	-	39.73	0.93	-	21
Dec-25 5.00	2.04	-	-	-	39.17	0.92	-	10,003
Dec-25 5.25	1.81	-	-	-	37.79	0.90	-	65
Dec-25 5.50	1.60	-	-	-	36.41	0.87	-	249
Dec-25 5.75	1.39	-	-	-	35.03	0.83	-	305
Dec-25 6.00	1.19	-	-	-	33.65	0.78	-	1,457
Dec-25 6.25	1.00	-	-	-	32.27	0.73	-	10,084
Dec-25 6.50	0.82	-	-	-	30.88	0.67	-	86
Dec-25 6.75	0.66	-	-	-	29.50	0.60	-	213
Dec-25 7.00	0.52	-	-	-	28.39	0.53	-	142
Dec-25 7.25	0.41	-	-	-	28.08	0.45	-	197
Dec-25 7.50	0.32	-	-	-	27.77	0.38	-	10,298
Dec-25 7.75	0.24	-	-	-	27.45	0.32	-	40
Dec-25 8.00	0.18	-	-	-	27.14	0.25	-	40,047
Dec-25 8.25	0.13	-	-	-	26.83	0.20	-	20
Mar-26 3.60	3.37	-	-	-	44.70	0.98	-	215
Mar-26 4.00	2.99	-	-	-	42.78	0.97	-	11
Mar-26 4.20	2.80	-	-	-	41.82	0.96	-	25
Mar-26 4.40	2.62	-	-	-	40.86	0.95	-	10
Mar-26 4.60	2.43	-	-	-	39.90	0.93	-	14
Mar-26 4.70	2.35	-	-	-	39.42	0.92	-	25
Mar-26 4.80	2.26	-	-	-	38.94	0.91	-	25
Mar-26 4.90	2.17	-	-	-	38.46	0.90	-	25
Mar-26 5.00	2.08	-	-	-	37.98	0.89	-	32
Mar-26 5.50	1.66	-	-	-	35.58	0.83	-	1
Mar-26 5.75	1.46	-	-	-	34.37	0.79	-	15
Mar-26 6.00	1.28	-	-	-	33.17	0.75	-	129
Mar-26 6.25	1.10	-	-	-	31.97	0.70	-	16
Mar-26 6.50	0.93	-	-	-	30.77	0.65	-	135
Mar-26 6.75	0.78	-	-	-	29.57	0.59	-	300
Mar-26 7.00	0.64	-	-	-	28.59	0.53	-	7,815
Mar-26 7.25	0.53	-	-	-	28.28	0.47	-	150
Mar-26 7.50	0.44	-	-	-	27.97	0.42	-	10
Mar-26 7.75	0.36	-	-	-	27.65	0.36	-	10
Mar-26 8.00	0.29	-	-	-	27.34	0.31	-	11
Mar-26 8.50	0.18	-	-	-	26.72	0.22	-	10
Mar-26 8.75	0.14	-	-	-	26.40	0.18	-	5
Jun-26 3.70	3.28	-	-	-	42.70	0.98	-	100
Jun-26 4.30	2.72	-	-	-	40.16	0.95	-	22
Jun-26 4.60	2.45	-	-	-	38.89	0.92	-	5
Jun-26 4.80	2.27	-	-	-	38.05	0.90	-	25
Jun-26 4.90	2.19	-	-	-	37.62	0.89	-	1
Jun-26 5.00	2.10	-	-	-	37.20	0.88	-	135
Jun-26 5.50	1.70	-	-	-	35.09	0.82	-	3,750
Jun-26 6.00	1.33	-	-	-	32.97	0.74	-	5
Jun-26 6.25	1.16	-	-	-	31.92	0.69	-	4,655
Jun-26 6.50	1.00	-	-	-	30.86	0.64	-	23
Jun-26 6.75	0.85	-	-	-	29.80	0.59	-	10,000
Jun-26 7.00	0.72	-	-	-	28.93	0.54	-	6
Jun-26 7.25	0.61	-	-	-	28.63	0.49	-	8
Jun-26 7.50	0.52	-	-	-	28.33	0.43	-	16
Jun-26 8.00	0.36	-	-	-	27.73	0.34	-	50
Sep-26 4.20	2.82	-	-	-	39.70	0.94	-	1
Sep-26 4.50	2.56	-	-	-	38.55	0.92	-	2
Sep-26 4.60	2.47	-	-	-	38.16	0.91	-	25
Sep-26 4.70	2.38	-	-	-	37.78	0.90	-	50
Sep-26 4.80	2.30	-	-	-	37.39	0.89	-	25
Sep-26 4.90	2.22	-	-	-	37.01	0.87	-	25
Sep-26 5.00	2.14	-	-	-	36.63	0.86	-	25
Sep-26 6.25	1.24	-	-	-	31.82	0.68	-	5
Sep-26 6.50	1.08	-	-	-	30.86	0.64	-	16
Dec-26 3.00	3.96	-	-	-	43.32	1.00	-	1
Dec-26 3.50	3.47	-	-	-	41.57	0.98	-	6
Dec-26 3.60	3.38	-	-	-	41.22	0.98	-	5
Dec-26 3.70	3.28	-	-	-	40.86	0.97	-	5
Dec-26 3.80	3.19	-	-	-	40.51	0.97	-	5
Dec-26 3.90	3.10	-	-	-	40.16	0.96	-	5
Dec-26 4.00	3.01	-	-	-	39.81	0.95	-	25,100
Dec-26 4.40	2.65	-	-	-	38.41	0.92	-	50
Dec-26 4.50	2.56	-	-	-	38.06	0.91	-	1
Dec-26 4.60	2.48	-	-	-	37.71	0.90	-	82
Dec-26 4.70	2.40	-	-	-	37.36	0.89	-	50
Dec-26 4.80	2.32	-	-	-	37.01	0.88	-	15,050
Dec-26 4.90	2.24	-	-	-	36.66	0.87	-	50
Dec-26 5.00	2.15	-	-	-	36.30	0.86	-	10,029
Dec-26 5.25	1.97	-	-	-	35.43	0.82	-	25
Dec-26 5.75	1.60	-	-	-	33.67	0.75	-	6
Dec-26 6.00	1.44	-	-	-	32.80	0.71	-	4
Dec-26 6.50	1.13	-	-	-	31.04	0.63	-	5
Dec-26 7.50	0.66	-	-	-	28.78	0.46	-	10
Dec-26 8.00	0.49	-	-	-	28.13	0.38	-	5,000
Dec-26 9.00	0.26	-	-	-	26.83	0.24	-	3
Mar-27 4.50	2.59	-	-	-	37.74	0.90	-	25
Mar-27 4.60	2.51	-	-	-	37.41	0.89	-	25
Mar-27 4.70	2.43	-	-	-	37.08	0.88	-	25
Mar-27 4.80	2.35	-	-	-	36.75	0.86	-	50
Mar-27 4.90	2.27	-	-	-	36.41	0.85	-	50
Mar-27 5.00	2.19	-	-	-	36.08	0.84	-	50
Mar-27 5.25	2.01	-	-	-	35.25	0.81	-	25
Mar-27 6.00	1.50	-	-	-	32.77	0.71	-	25
Mar-27 6.25	1.35	-	-	-	31.94	0.67	-	25
Mar-27 7.50	0.74	-	-	-	28.90	0.47	-	1
Jun-27 3.60	3.38	-	-	-	40.16	0.98	-	7
Jun-27 3.70	3.29	-	-	-	39.86	0.97	-	7
Jun-27 3.80	3.20	-	-	-	39.56	0.96	-	8
Jun-27 4.70	2.43	-	-	-	36.83	0.87	-	1
Jun-27 6.00	1.53	-	-	-	32.90	0.70	-	25
Jun-27 6.25	1.38	-	-	-	32.14	0.67	-	25
Jun-27 6.50	1.24	-	-	-	31.38	0.63	-	25
Jun-27 6.75	1.11	-	-	-	30.63	0.59	-	25
Jun-27 7.00	0.99	-	-	-	29.98	0.56	-	26
Jun-27 7.25	0.88	-	-	-	29.64	0.52	-	25
Dec-27 2.30	4.65	-	-	-	42.79	1.00	-	80
Dec-27 3.50	3.47	-	-	-	39.62	0.98	-	10,001
Dec-27 3.60	3.38	-	-	-	39.36	0.97	-	10
Dec-27 4.20	2.85	-	-	-	37.77	0.92	-	7,000
Dec-27 4.30	2.77	-	-	-	37.51	0.91	-	1
Dec-27 4.90	2.31	-	-	-	35.92	0.84	-	4
Dec-27 5.00	2.24	-	-	-	35.66	0.82	-	2
Dec-27 5.25	2.07	-	-	-	35.00	0.79	-	3
Dec-27 5.50	1.90	-	-	-	34.34	0.76	-	5
Dec-27 7.00	1.09	-	-	-	30.46	0.56	-	2,500
Dec-28 5.00	2.32	-	-	-	36.40	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.80	-	-	-	-	67.52	-	-	10
Jun-25 1.90	-	-	-	-	66.75	-	-	150
Jun-25 2.50	-	-	-	-	62.17	-	-	20
Jun-25 2.60	-	-	-	-	61.41	-	-	86,000
Jun-25 2.80	-	-	-	-	59.88	-	-	100
Jun-25 2.90	-	-	-	-	59.11	-	-	100
Jun-25 3.00	-	-	-	-	58.35	-	-	100
Jun-25 3.10	-	-	-	-	57.59	-	-	110
Jun-25 3.20	-	-	-	-	56.82	-	-	100
Jun-25 3.30	-	-	-	-	56.06	-	-	1,615
Jun-25 3.40	-	-	-	-	55.29	-	-	43,000
Jun-25 3.50	-	-	-	-	54.53	-	-	506
Jun-25 3.60	-	-	-	-	53.77	-	-	614
Jun-25 3.70	-	-	-	-	53.00	-	-	1,104
Jun-25 3.80	-	-	-	-	52.24	-	-	30,232
Jun-25 3.90	-	-	-	-	51.47	-	-	20
Jun-25 4.00	-	-	-	-	50.71	-	-	43,031
Jun-25 4.10	-	-	-	-	49.95	-	-	25
Jun-25 4.20	-	-	-	-	49.18	-	-	32,830
Jun-25 4.30	-	-	-	-	48.42	-	-	703
Jun-25 4.40	-	-	-	-	47.65	-	-	49
Jun-25 4.50	-	-	-	-	46.89	-	-	121
Jun-25 4.60	-	-	-	-	46.13	-	-	48
Jun-25 4.70	-	-	-	-	45.36	-	-	6,937
Jun-25 4.80	-	-	-	-	44.60	-	-	102
Jun-25 4.90	-	-	-	-	43.83	-	-	303
Jun-25 5.00	-	-	-	-	43.07	-	-	270
Jun-25 5.25	-	-	-	-	41.16	-	-	863
Jun-25 5.50	-	-	-	-	39.25	-	-	20,755
Jun-25 5.75	-	-	-	-	37.34	-	-	510
Jun-25 6.00	-	-	-	-	35.43	-	-	309
Jun-25 6.25	-	-	-	-	33.52	-	-	50
Jun-25 6.50	-	-	-	-	31.61	-0.01	-	526
Jun-25 6.75	0.02	-	-	-	29.70	-0.15	-	145
Jun-25 7.00	0.11	0.11	0.11	0.11	28.19	-0.63	10	128
Jun-25 7.25	0.32	-	-	-	27.89	-0.96	-	43
Jun-25 7.50	0.56	-	-	-	27.59	-1.00	-	20
Jun-25 7.75	0.81	-	-	-	27.29	-1.00	-	40
Jul-25 w1 6.50	0.03	-	-	-	27.39	-0.13	-	10
Jul-25 4.70	-	-	-	-	41.82	-	-	10
Jul-25 5.50	-	-	-	-	36.02	-0.01	-	1
Jul-25 6.00	0.02	-	-	-	32.39	-0.06	-	10
Jul-25 6.25	0.03	-	-	-	30.57	-0.11	-	250
Jul-25 6.50	0.07	-	-	-	28.76	-0.20	-	11
Jul-25 6.75	0.13	-	-	-	26.95	-0.34	-	15
Jul-25 7.00	0.24	0.27	0.27	0.25	25.51	-0.53	2	13
Jul-25 7.25	0.39	-	-	-	25.21	-0.71	-	11
Jul-25 7.50	0.59	-	-	-	24.91	-0.85	-	1
Jul-25 7.75	0.82	-	-	-	24.61	-0.94	-	15
Jul-25 8.00	1.06	-	-	-	24.31	-0.99	-	10
Jul-25 8.50	1.56	-	-	-	23.71	-1.00	-	5
Aug-25 5.75	0.04	0.05	0.05	0.05	36.10	-0.08	10	20
Aug-25 6.00	0.07	-	-	-	34.32	-0.13	-	10
Aug-25 6.50	0.15	-	-	-	30.77	-0.27	-	1
Aug-25 6.75	0.23	-	-	-	28.99	-0.38	-	402
Aug-25 7.00	0.33	-	-	-	27.58	-0.50	-	15,044
Aug-25 7.25	0.48	-	-	-	27.27	-0.63	-	1
Aug-25 8.50	1.56	-	-	-	25.71	-0.99	-	10
Sep-25 3.20	-	-	-	-	52.61	-	-	32,000
Sep-25 3.50	-	-	-	-	50.64	-	-	1
Sep-25 3.60	-	-	-	-	49.98	-	-	2
Sep-25 3.70	-	-	-	-	49.32	-	-	106
Sep-25 3.90	-	-	-	-	48.00	-0.01	-	20,150
Sep-25 4.00	-	-	-	-	47.34	-0.01	-	57,511
Sep-25 4.10	0.01	-	-	-	46.69	-0.01	-	30
Sep-25 4.20	0.01	-	-	-	46.03	-0.01	-	50,026
Sep-25 4.30	0.01	-	-	-	45.37	-0.01	-	9,013
Sep-25 4.40	0.01	-	-	-	44.71	-0.02	-	18
Sep-25 4.50	0.01	-	-	-	44.05	-0.02	-	112
Sep-25 4.70	0.02	-	-	-	42.74	-0.03	-	2
Sep-25 4.80	0.02	-	-	-	42.08	-0.03	-	35
Sep-25 4.90	0.02	-	-	-	41.42	-0.04	-	10
Sep-25 5.00	0.03	-	-	-	40.76	-0.04	-	135
Sep-25 5.25	0.04	-	-	-	39.12	-0.06	-	56
Sep-25 5.50	0.06	-	-	-	37.47	-0.09	-	205
Sep-25 5.75	0.09	-	-	-	35.82	-0.13	-	106
Sep-25 6.00	0.12	-	-	-	34.18	-0.17	-	5,052
Sep-25 6.25	0.17	-	-	-	32.53	-0.23	-	189
Sep-25 6.50	0.23	-	-	-	30.89	-0.30	-	46
Sep-25 6.75	0.31	-	-	-	29.24	-0.39	-	61
Sep-25 7.00	0.41	-	-	-	27.93	-0.49	-	12
Sep-25 7.25	0.56	-	-	-	27.63	-0.59	-	1
Sep-25 7.75	0.91	-	-	-	27.03	-0.77	-	5
Sep-25 8.50	1.57	-	-	-	26.13	-0.95	-	10
Dec-25 2.90	-	-	-	-	49.67	-	-	32
Dec-25 3.00	-	-	-	-	49.12	-0.01	-	110
Dec-25 3.10	0.01	-	-	-	48.56	-0.01	-	5,010
Dec-25 3.20	0.01	-	-	-	48.01	-0.01	-	117,500
Dec-25 3.40	0.01	-	-	-	46.91	-0.01	-	30
Dec-25 3.50	0.01	-	-	-	46.35	-0.01	-	100
Dec-25 3.60	0.01	-	-	-	45.80	-0.02	-	103
Dec-25 3.70	0.02	-	-	-	45.25	-0.02	-	26,003
Dec-25 3.80	0.02	-	-	-	44.69	-0.02	-	25,081
Dec-25 4.00	0.03	-	-	-	43.59	-0.03	-	104,957
Dec-25 4.10	0.03	-	-	-	43.04	-0.03	-	32
Dec-25 4.20	0.04	-	-	-	42.48	-0.04	-	10,035
Dec-25 4.30	0.04	-	-	-	41.93	-0.04	-	405
Dec-25 4.40	0.05	-	-	-	41.38	-0.05	-	20,351
Dec-25 4.50	0.05	-	-	-	40.83	-0.05	-	5,790
Dec-25 4.60	0.06	-	-	-	40.27	-0.06	-	241
Dec-25 4.70	0.07	-	-	-	39.72	-0.07	-	5,005
Dec-25 4.80	0.08	0.07	0.07	0.07	39.17	-0.08	10	240
Dec-25 4.90	0.08	0.08	0.08	0.08	38.62	-0.09	10	20
Dec-25 5.00	0.09	-	-	-	38.06	-0.10	-	6,272
Dec-25 5.25	0.13	-	-	-	36.68	-0.12	-	15,871
Dec-25 5.50	0.16	-	-	-	35.30	-0.16	-	15,320
Dec-25 5.75	0.21	-	-	-	33.92	-0.20	-	414
Dec-25 6.00	0.26	-	-	-	32.54	-0.24	-	2,349
Dec-25 6.25	0.33	-	-	-	31.16	-0.30	-	128
Dec-25 6.50	0.40	-	-	-	29.77	-0.36	-	96
Dec-25 6.75	0.49	-	-	-	28.39	-0.43	-	10
Dec-25 7.00	0.61	-	-	-	27.28	-0.50	-	165
Dec-25 7.50	0.92	-	-	-	26.66	-0.65	-	5,000
Dec-25 8.00	1.29	-	-	-	26.03	-0.77	-	120
Mar-26 3.30	0.02	-	-	-	44.23	-0.02	-	2
Mar-26 3.70	0.03	-	-	-	42.30	-0.03	-	10
Mar-26 3.90	0.05	-	-	-	41.34	-0.04	-	7
Mar-26 4.00	0.05	-	-	-	40.86	-0.04	-	2
Mar-26 4.10	0.06	-	-	-	40.38	-0.05	-	5
Mar-26 4.20	0.06	-	-	-	39.90	-0.05	-	5
Mar-26 5.00	0.15	0.12	0.12	0.12	36.06	-0.12	2	15,012
Mar-26 5.25	0.18	-	-	-	34.86	-0.15	-	110
Mar-26 5.50	0.23	-	-	-	33.66	-0.18	-	22,601
Mar-26 5.75	0.28	-	-	-	32.45	-0.22	-	863
Mar-26 6.00	0.34	-	-	-	31.25	-0.26	-	10,511
Mar-26 6.25	0.41	0.44	0.44	0.44	30.05	-0.31	2	2
Mar-26 6.50	0.49	-	-	-	28.85	-0.36	-	5
Mar-26 6.75	0.58	0.60	0.60	0.60	27.65	-0.42	5	12
Mar-26 7.00	0.70	-	-	-	26.67	-0.49	-	2
Mar-26 7.50	1.00	0.98	0.98	0.98	26.05	-0.61	1	101
Mar-26 7.75	1.17	-	-	-	25.73	-0.67	-	1
Mar-26 8.00	1.35	-	-	-	25.42	-0.73	-	7
Jun-26 3.10	0.03	-	-	-	43.13	-0.02	-	1
Jun-26 3.80	0.06	-	-	-	40.17	-0.05	-	25,000
Jun-26 4.10	0.09	-	-	-	38.91	-0.07	-	3
Jun-26 4.20	0.10	-	-	-	38.48	-0.07	-	5
Jun-26 4.30	0.11	-	-	-	38.06	-0.08	-	5
Jun-26 4.40	0.12	-	-	-	37.64	-0.09	-	5
Jun-26 4.50	0.14	-	-	-	37.21	-0.10	-	3,751
Jun-26 4.80	0.18	-	-	-	35.95	-0.13	-	6
Jun-26 4.90	0.19	-	-	-	35.52	-0.14	-	5
Jun-26 5.50	0.31	-	-	-	32.99	-0.21	-	6
Jun-26 6.00	0.45	-	-	-	30.87	-0.29	-	1
Jun-26 6.25	0.53	-	-	-	29.82	-0.34	-	3,500
Jun-26 6.50	0.62	-	-	-	28.76	-0.38	-	775
Jun-26 7.00	0.84	-	-	-	26.83	-0.49	-	11
Sep-26 4.00	0.11	-	-	-	38.07	-0.07	-	2
Sep-26 6.00	0.51	-	-	-	30.38	-0.30	-	10
Sep-26 7.00	0.91	-	-	-	26.70	-0.48	-	5
Dec-26 2.50	0.02	-	-	-	42.11	-0.01	-	40
Dec-26 2.80	0.03	-	-	-	41.06	-0.02	-	60,000
Dec-26 3.20	0.06	-	-	-	39.66	-0.04	-	10
Dec-26 3.40	0.07	-	-	-	38.96	-0.05	-	2
Dec-26 3.50	0.08	-	-	-	38.61	-0.05	-	5
Dec-26 3.60	0.09	-	-	-	38.26	-0.06	-	50,002
Dec-26 4.00	0.14	-	-	-	36.85	-0.08	-	25,007
Dec-26 4.20	0.17	-	-	-	36.15	-0.10	-	25
Dec-26 4.30	0.18	-	-	-	35.80	-0.11	-	15,000
Dec-26 4.40	0.20	-	-	-	35.45	-0.12	-	10,000
Dec-26 4.60	0.23	-	-	-	34.75	-0.13	-	80
Dec-26 4.70	0.25	-	-	-	34.40	-0.14	-	5
Dec-26 4.80	0.27	-	-	-	34.05	-0.16	-	15,000
Dec-26 4.90	0.30	-	-	-	33.70	-0.17	-	150
Dec-26 5.00	0.32	-	-	-	33.34	-0.18	-	250
Dec-26 5.25	0.37	-	-	-	32.47	-0.21	-	600
Dec-26 6.50	0.78	-	-	-	28.08	-0.40	-	5
Dec-26 6.75	0.89	-	-	-	27.21	-0.44	-	10
Mar-27 5.25	0.41	-	-	-	31.93	-0.21	-	470
Mar-27 6.75	0.94	-	-	-	26.96	-0.43	-	371
Jun-27 3.00	0.07	-	-	-	38.05	-0.04	-	15,000
Jun-27 4.00	0.19	-	-	-	35.02	-0.10	-	1
Jun-27 5.50	0.54	-	-	-	30.48	-0.26	-	42
Dec-27 3.30	0.12	-	-	-	35.34	-0.06	-	20
Dec-27 3.50	0.16	-	-	-	34.81	-0.08	-	10,040
Dec-27 3.90	0.22	-	-	-	33.76	-0.11	-	10
Dec-27 4.00	0.23	-	-	-	33.49	-0.11	-	42
Dec-27 4.20	0.28	-	-	-	32.96	-0.13	-	7,000
Dec-27 4.40	0.32	-	-	-	32.43	-0.15	-	51,025
Dec-27 4.70	0.39	-	-	-	31.64	-0.18	-	10
Dec-27 5.25	0.55	-	-	-	30.19	-0.24	-	11,500
Dec-27 5.75	0.72	-	-	-	28.87	-0.30	-	7,725
Dec-27 6.00	0.81	-	-	-	28.21	-0.33	-	150
Dec-27 6.25	0.91	-	-	-	27.55	-0.37	-	150
Dec-27 6.50	1.02	-	-	-	26.88	-0.41	-	150
Dec-27 6.75	1.14	-	-	-	26.22	-0.44	-	150
Dec-27 7.00	1.26	-	-	-	25.65	-0.48	-	2,500
Dec-27 7.25	1.41	-	-	-	25.32	-0.52	-	150
Dec-27 7.50	1.56	-	-	-	25.00	-0.55	-	150
Dec-28 4.20	0.41	-	-	-	32.53	-0.16	-	10,000
Dec-29 3.90	0.43	-	-	-	32.87	-0.15	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	3.14	-	-	-	50.61	1.00	-	30
Jun-25 4.30	2.64	-	-	-	46.79	1.00	-	500
Jun-25 4.90	2.04	-	-	-	42.20	1.00	-	1,000
Jun-25 5.50	1.44	-	-	-	37.62	1.00	-	20
Jun-25 6.00	0.94	-	-	-	33.80	1.00	-	2
Jun-25 6.50	0.44	-	-	-	29.98	0.99	-	10
Jun-25 7.25	-	-	-	-	26.26	0.03	-	3,970
Jul-25 7.75	0.01	-	-	-	24.04	0.07	-	1,117
Aug-25 7.00	0.29	0.30	0.30	0.30	27.83	0.50	10	10
Sep-25 4.40	2.57	-	-	-	44.90	0.98	-	10
Sep-25 6.00	1.09	-	-	-	34.37	0.82	-	25
Sep-25 6.25	0.89	-	-	-	32.72	0.77	-	10
Sep-25 6.50	0.70	-	-	-	31.08	0.70	-	1
Sep-25 6.75	0.53	-	-	-	29.43	0.61	-	5
Dec-25 3.40	3.45	-	-	-	48.02	0.98	-	30
Dec-25 4.00	2.88	-	-	-	44.70	0.96	-	20
Dec-25 5.50	1.53	-	-	-	36.41	0.83	-	50
Dec-25 5.75	1.33	-	-	-	35.03	0.79	-	1
Dec-25 6.25	0.96	-	-	-	32.27	0.69	-	110
Dec-25 7.00	0.50	-	-	-	28.39	0.50	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.50	-	-	-	-	62.17	-	-	100
Jun-25 3.30	-	-	-	-	56.06	-	-	500
Jun-25 4.00	-	-	-	-	50.71	-	-	30,000
Jun-25 4.10	-	-	-	-	49.95	-	-	1,000
Jun-25 4.50	-	-	-	-	46.89	-	-	1,000
Jun-25 5.50	-	-	-	-	39.25	-	-	460
Jun-25 5.75	-	-	-	-	37.34	-	-	2
Jun-25 6.00	-	-	-	-	35.43	-	-	30
Jun-25 w4 6.75	0.05	-	-	-	26.26	-0.25	-	600
Jul-25 6.25	0.03	-	-	-	30.57	-0.11	-	550
Aug-25 6.25	0.10	-	-	-	32.55	-0.19	-	560
Aug-25 7.00	0.33	0.35	0.35	0.35	27.58	-0.50	10	10
Aug-25 7.75	0.85	-	-	-	26.64	-0.82	-	3
Sep-25 6.50	0.23	-	-	-	30.89	-0.30	-	1
Dec-25 4.00	0.03	-	-	-	43.59	-0.03	-	30,000
Dec-25 4.80	0.08	-	-	-	39.17	-0.08	-	420
Dec-25 4.90	0.08	-	-	-	38.62	-0.09	-	300
Dec-25 5.00	0.09	-	-	-	38.06	-0.10	-	2
Dec-25 5.50	0.16	-	-	-	35.30	-0.16	-	8
Dec-25 5.75	0.20	-	-	-	33.92	-0.19	-	540
Dec-25 6.00	0.26	-	-	-	32.54	-0.24	-	1
Dec-25 6.25	0.32	-	-	-	31.16	-0.29	-	750
Mar-26 5.75	0.28	-	-	-	32.45	-0.21	-	500

	Previous Close	9.05		17/06/25
	SOLARIA Close	9.19		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.75	2.44	2.40	2.40	2.40	37.48	1.00	1	-
Jun-25 7.00	2.19	2.00	2.00	2.00	37.16	1.00	10	7
Jun-25 8.00	1.19	-	-	-	35.85	1.00	-	1
Jun-25 8.50	0.69	0.56	0.56	0.56	35.20	0.99	10	26
Jun-25 9.00	0.23	-	-	-	34.55	0.75	-	100
Jun-25 9.25	0.09	-	-	-	34.23	0.42	-	10
Jun-25 9.50	0.02	-	-	-	33.93	0.14	-	1
Jun-25 10.00	-	-	-	-	33.33	-	-	20
Jun-25 10.50	-	-	-	-	32.73	-	-	20
Jun-25 11.00	-	-	-	-	32.13	-	-	20
Jun-25 11.50	-	-	-	-	31.53	-	-	30
Jun-25 16.00	-	-	-	-	26.14	-	-	105
Jul-25 7.00	2.20	-	-	-	38.30	0.99	-	10
Jul-25 7.75	1.47	-	-	-	37.29	0.95	-	50
Jul-25 8.00	1.24	-	-	-	36.95	0.91	-	20
Jul-25 8.25	1.03	-	-	-	36.62	0.86	-	20
Jul-25 9.00	0.49	0.44	0.44	0.44	35.61	0.61	10	10
Jul-25 9.50	0.25	-	-	-	35.00	0.40	-	80
Jul-25 9.75	0.17	-	-	-	34.71	0.30	-	20
Aug-25 7.00	2.23	-	-	-	38.24	0.97	-	6
Aug-25 7.25	1.99	-	-	-	37.90	0.95	-	20
Aug-25 7.50	1.76	1.64	1.64	1.64	37.57	0.92	10	10
Sep-25 6.50	2.74	-	-	-	38.54	0.97	-	1
Sep-25 7.50	1.84	-	-	-	37.45	0.88	-	10
Sep-25 9.25	0.66	-	-	-	35.55	0.53	-	1
Sep-25 10.50	0.23	-	-	-	34.32	0.26	-	10
Dec-25 6.25	3.07	-	-	-	38.89	0.94	-	1
Dec-25 7.50	2.04	-	-	-	38.12	0.82	-	10
Dec-25 7.75	1.86	-	-	-	37.97	0.79	-	2
Dec-25 8.25	1.53	-	-	-	37.66	0.72	-	1
Dec-25 8.50	1.37	-	-	-	37.50	0.68	-	11
Dec-25 9.00	1.11	-	-	-	37.20	0.60	-	40
Dec-25 9.50	0.88	-	-	-	36.89	0.52	-	27
Dec-25 10.50	0.52	-	-	-	36.27	0.36	-	1
Mar-26 8.00	1.90	-	-	-	38.23	0.73	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	-	-	-	-	38.82	-	-	10
Jun-25 6.50	-	-	-	-	38.49	-	-	10
Jun-25 6.75	-	-	-	-	38.16	-	-	39
Jun-25 7.00	-	-	-	-	37.84	-	-	21
Jun-25 7.25	-	-	-	-	37.51	-	-	10
Jun-25 8.00	-	-	-	-	36.53	-	-	5
Jul-25 8.00	0.05	-	-	-	38.38	-0.10	-	15
Jul-25 8.25	0.08	-	-	-	38.05	-0.15	-	4
Sep-25 8.50	0.36	-	-	-	36.94	-0.30	-	110
Dec-25 5.25	0.02	-	-	-	40.75	-0.02	-	5
Dec-25 6.00	0.06	-	-	-	40.29	-0.05	-	4
Dec-25 7.50	0.31	-	-	-	39.36	-0.19	-	50
Dec-25 9.00	0.87	-	-	-	38.44	-0.41	-	10
Mar-26 6.50	0.21	-	-	-	39.91	-0.11	-	100
Mar-26 9.75	1.50	-	-	-	38.37	-0.49	-	31

	Previous Close	19.65		17/06/25
	TECNICAS REUNIDAS Close	19.57		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.54	9.03	-	-	-	40.15	1.00	10	-
Jun-25 17.87	1.70	-	-	-	33.79	1.00	-	5
Jun-25 18.33	1.25	-	-	-	33.39	0.99	-	3
Jun-25 19.24	0.43	-	-	-	32.60	0.72	-	4
Sep-25 10.54	9.08	-	-	-	41.07	1.00	-	10
Sep-25 14.66	5.08	-	-	-	38.06	0.95	-	3
Sep-25 16.04	3.85	-	-	-	37.05	0.88	-	9
Sep-25 16.95	3.11	-	-	-	36.38	0.81	-	5
Sep-25 20.16	1.16	-	-	-	34.38	0.48	-	6
Dec-25 18.33	2.71	-	-	-	35.80	0.66	-	3
Jun-26 11.91	8.08	-	-	-	39.78	0.93	-	2
Dec-26 11.91	8.31	-	-	-	39.29	0.91	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.48	-	-	-	-	41.99	-	-	538
Jun-25 10.54	-	-	-	-	40.20	-	-	9
Jun-25 11.00	-	-	-	-	39.80	-	-	20
Jun-25 11.45	-	-	-	-	39.41	-	-	5
Jun-25 12.37	-	-	-	-	38.61	-	-	6
Jun-25 13.29	-	-	-	-	37.82	-	-	3
Jun-25 14.20	-	-	-	-	37.02	-	-	1
Jun-25 14.66	-	-	-	-	36.63	-	-	1
Jun-25 15.12	-	-	-	-	36.23	-	-	1
Jun-25 15.58	-	-	-	-	35.83	-	-	1
Jun-25 16.04	-	-	-	-	35.43	-	-	5
Jun-25 16.49	-	-	-	-	35.04	-	-	6
Jun-25 17.41	-	-	-	-	34.24	-	-	3
Jun-25 17.87	-	-	-	-	33.84	-	-	1
Jun-25 18.33	-	-	-	-	33.44	-0.01	-	5
Jun-25 19.24	0.10	-	-	-	32.65	-0.28	-	10
Jul-25 14.66	-	-	-	-	37.71	-	-	5
Jul-25 15.12	0.01	-	-	-	37.32	-0.01	-	5
Jul-25 16.95	0.07	-	-	-	35.76	-0.07	-	5
Aug-25 15.12	0.05	-	-	-	38.31	-0.04	-	3
Aug-25 15.58	0.08	-	-	-	37.92	-0.06	-	5
Aug-25 17.87	0.43	-	-	-	35.97	-0.24	-	5
Sep-25 8.70	-	-	-	-	43.01	-	-	529
Sep-25 9.62	-	-	-	-	42.34	-	-	1
Sep-25 12.83	0.02	-	-	-	39.99	-0.01	-	7
Sep-25 14.66	0.10	-	-	-	38.65	-0.06	-	4
Dec-25 8.70	-	-	-	-	42.40	-	-	25
Dec-25 12.37	0.10	-	-	-	40.34	-0.04	-	5

	Previous Close	4.73		17/06/25
	TELEFONICA Close	4.55		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	0.75	-	-	-	21.69	1.00	-	10
Jun-25 4.00	0.55	-	-	-	19.96	1.00	-	1
Jun-25 4.50	0.06	-	-	-	15.64	0.77	-	10
Jun-25 5.25	-	-	-	-	11.83	-	-	100
Jun-25 6.00	-	-	-	-	8.20	-	-	200
Jul-25 4.50	0.12	-	-	-	16.69	0.61	-	150
Jul-25 4.70	0.03	-	-	-	15.38	0.25	-	6
Aug-25 4.70	0.07	-	-	-	16.78	0.34	-	8
Sep-25 4.00	0.61	-	-	-	24.66	0.87	-	13
Sep-25 4.30	0.35	-	-	-	21.05	0.73	-	50
Sep-25 4.50	0.21	-	-	-	18.64	0.58	-	46
Sep-25 4.60	0.15	-	-	-	17.86	0.49	-	342
Sep-25 4.70	0.11	-	-	-	17.45	0.39	-	116
Sep-25 4.80	0.07	-	-	-	17.03	0.30	-	400
Sep-25 5.00	0.03	-	-	-	16.19	0.14	-	40
Sep-25 5.25	0.01	-	-	-	15.15	0.04	-	150
Dec-25 3.60	1.01	-	-	-	25.56	0.93	-	75
Dec-25 3.90	0.74	-	-	-	23.36	0.87	-	150
Dec-25 4.00	0.65	-	-	-	22.62	0.83	-	1
Dec-25 4.10	0.57	-	-	-	21.89	0.80	-	200
Dec-25 4.20	0.49	0.46	0.46	0.46	21.16	0.75	3	225
Dec-25 4.30	0.41	-	-	-	20.42	0.70	-	10,411
Dec-25 4.40	0.35	-	-	-	19.69	0.65	-	184
Dec-25 4.50	0.28	-	-	-	18.96	0.59	-	63,102
Dec-25 4.60	0.22	-	-	-	18.46	0.52	-	224
Dec-25 4.70	0.18	-	-	-	18.16	0.45	-	44,135
Dec-25 4.80	0.14	-	-	-	17.86	0.38	-	225
Dec-25 4.90	0.11	-	-	-	17.56	0.31	-	100
Dec-25 5.00	0.08	-	-	-	17.26	0.25	-	1,574
Dec-25 5.25	0.03	-	-	-	16.50	0.13	-	350
Mar-26 3.40	1.19	-	-	-	26.00	0.95	-	10
Mar-26 4.20	0.51	-	-	-	21.31	0.73	-	105
Mar-26 4.30	0.44	-	-	-	20.72	0.68	-	192
Mar-26 4.40	0.37	-	-	-	20.14	0.63	-	4
Mar-26 4.50	0.31	0.30	0.30	0.29	19.55	0.57	480	484
Mar-26 4.60	0.26	-	-	-	19.17	0.51	-	7
Mar-26 4.70	0.21	-	-	-	18.96	0.45	-	35,000
Mar-26 4.80	0.17	-	-	-	18.76	0.40	-	10
Mar-26 4.90	0.14	-	-	-	18.55	0.34	-	3
Mar-26 5.00	0.11	-	-	-	18.35	0.29	-	10
Jun-26 4.20	0.52	-	-	-	20.70	0.72	-	30,020
Jun-26 4.40	0.39	-	-	-	19.80	0.62	-	25,001
Jun-26 4.60	0.28	-	-	-	19.05	0.51	-	35
Jun-26 4.70	0.24	-	-	-	18.87	0.45	-	150
Jun-26 4.80	0.20	-	-	-	18.68	0.40	-	150
Jun-26 4.90	0.16	-	-	-	18.50	0.35	-	2,503
Jun-26 5.00	0.13	-	-	-	18.32	0.30	-	8
Sep-26 4.60	0.30	-	-	-	19.28	0.51	-	3
Dec-26 3.70	0.92	-	-	-	22.19	0.89	-	25
Dec-26 3.90	0.76	-	-	-	21.59	0.82	-	17
Dec-26 4.00	0.68	-	-	-	21.29	0.78	-	22,650
Dec-26 4.20	0.54	-	-	-	20.69	0.70	-	39
Dec-26 4.30	0.48	-	-	-	20.39	0.65	-	10
Dec-26 4.40	0.42	-	-	-	20.09	0.60	-	2
Dec-26 4.50	0.37	-	-	-	19.79	0.55	-	20,005
Dec-26 4.60	0.32	-	-	-	19.57	0.50	-	35,000
Dec-26 4.70	0.28	-	-	-	19.41	0.46	-	10
Dec-26 4.90	0.21	-	-	-	19.10	0.37	-	2
Mar-27 4.80	0.27	-	-	-	19.80	0.42	-	4
Jun-27 4.00	0.70	-	-	-	22.05	0.76	-	8
Jun-27 4.80	0.29	-	-	-	20.48	0.42	-	150
Jun-27 4.90	0.26	-	-	-	20.33	0.39	-	150
Jun-27 5.00	0.23	-	-	-	20.18	0.35	-	150
Jun-27 5.75	0.08	-	-	-	19.08	0.16	-	20
Dec-27 4.00	0.73	-	-	-	23.14	0.74	-	110
Dec-27 4.20	0.60	-	-	-	22.80	0.66	-	1
Dec-27 4.40	0.50	-	-	-	22.47	0.58	-	10
Dec-27 4.50	0.46	-	-	-	22.30	0.54	-	25
Dec-27 4.60	0.42	-	-	-	22.14	0.50	-	1
Dec-27 4.70	0.38	-	-	-	22.01	0.47	-	30,000
Dec-27 5.00	0.28	-	-	-	21.59	0.38	-	415
Dec-27 5.25	0.22	-	-	-	21.24	0.31	-	165
Dec-27 6.00	0.09	-	-	-	20.19	0.16	-	12,000
Jun-28 4.00	0.75	-	-	-	24.20	0.72	-	100
Jun-28 5.00	0.33	-	-	-	22.91	0.40	-	4
Dec-28 4.00	0.77	-	-	-	25.00	0.72	-	18
Dec-28 4.80	0.43	-	-	-	24.10	0.46	-	10
Dec-28 5.25	0.31	-	-	-	23.64	0.36	-	50
Dec-29 3.40	1.20	-	-	-	26.66	0.93	-	10
Dec-29 4.30	0.66	-	-	-	25.80	0.60	-	1
Dec-29 4.50	0.58	-	-	-	25.61	0.54	-	7
Dec-29 5.00	0.43	-	-	-	25.17	0.43	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.30	-	-	-	-	21.99	-	-	325
Jun-25 3.40	-	-	-	-	21.13	-	-	1,480
Jun-25 3.50	-	-	-	-	20.26	-	-	1,010
Jun-25 3.60	-	-	-	-	19.40	-	-	10,706
Jun-25 3.70	-	-	-	-	18.53	-	-	45
Jun-25 3.80	-	-	-	-	17.66	-	-	95
Jun-25 3.90	-	-	-	-	16.80	-	-	377
Jun-25 4.00	-	-	-	-	15.93	-	-	1,209
Jun-25 4.10	-	-	-	-	15.07	-	-	10,113
Jun-25 4.20	-	-	-	-	14.20	-	-	250
Jun-25 4.30	-	-	-	-	13.34	-	-	402
Jun-25 4.40	-	-	-	-	12.47	-	-	228
Jun-25 4.50	-	-	-	-	11.61	-0.16	-	1,476
Jun-25 4.60	0.06	-	-	-	10.95	-0.88	-	22
Jun-25 4.70	0.15	-	-	-	10.46	-1.00	-	175
Jun-25 4.80	0.25	-	-	-	9.98	-1.00	-	50
Jun-25 5.75	1.20	-	-	-	5.38	-1.00	-	200
Jun-25 6.00	1.45	-	-	-	4.17	-1.00	-	127
Jun-25 6.25	1.70	-	-	-	2.96	-1.00	-	14
Jul-25 4.00	-	-	-	-	19.46	-0.01	-	1
Jul-25 4.10	-	-	-	-	18.24	-0.02	-	5
Jul-25 4.30	0.01	-	-	-	15.80	-0.10	-	2
Jul-25 4.40	0.02	-	-	-	14.59	-0.21	-	3
Jul-25 4.50	0.05	-	-	-	13.37	-0.38	-	42
Jul-25 4.60	0.09	-	-	-	12.55	-0.61	-	62
Jul-25 4.70	0.16	0.17	0.17	0.17	12.06	-0.83	3	4
Aug-25 4.30	0.04	-	-	-	17.73	-0.20	-	4
Aug-25 4.40	0.06	-	-	-	16.52	-0.29	-	2
Aug-25 4.60	0.13	-	-	-	14.48	-0.56	-	1
Aug-25 4.70	0.19	-	-	-	13.99	-0.71	-	1
Aug-25 5.00	0.45	-	-	-	12.54	-1.00	-	10
Sep-25 3.40	0.01	-	-	-	29.77	-0.02	-	30
Sep-25 3.50	0.01	-	-	-	28.57	-0.03	-	31
Sep-25 3.60	0.01	-	-	-	27.37	-0.04	-	715
Sep-25 3.70	0.01	-	-	-	26.16	-0.05	-	103
Sep-25 3.80	0.02	-	-	-	24.96	-0.06	-	1,022
Sep-25 3.90	0.02	-	-	-	23.76	-0.09	-	49
Sep-25 4.00	0.03	-	-	-	22.56	-0.11	-	74
Sep-25 4.10	0.04	-	-	-	21.35	-0.15	-	217
Sep-25 4.20	0.05	-	-	-	20.15	-0.19	-	1,015
Sep-25 4.30	0.07	0.09	0.09	0.09	18.95	-0.25	30	70
Sep-25 4.40	0.09	-	-	-	17.75	-0.33	-	57,565
Sep-25 4.50	0.12	-	-	-	16.54	-0.42	-	88
Sep-25 4.60	0.17	-	-	-	15.76	-0.53	-	153
Sep-25 4.70	0.22	0.24	0.24	0.24	15.35	-0.64	3	153
Sep-25 5.00	0.46	-	-	-	14.09	-0.93	-	4
Dec-25 2.60	-	-	-	-	32.40	-0.01	-	3
Dec-25 2.70	-	-	-	-	31.67	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	29.47	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	28.73	-0.03	-	75
Dec-25 3.20	0.02	-	-	-	28.00	-0.04	-	1
Dec-25 3.30	0.02	-	-	-	27.27	-0.05	-	49
Dec-25 3.40	0.03	-	-	-	26.53	-0.07	-	16
Dec-25 3.50	0.03	-	-	-	25.80	-0.08	-	10,112
Dec-25 3.60	0.04	-	-	-	25.07	-0.10	-	1,882
Dec-25 3.70	0.05	-	-	-	24.33	-0.13	-	16
Dec-25 3.80	0.07	-	-	-	23.60	-0.16	-	634
Dec-25 3.90	0.08	-	-	-	22.87	-0.19	-	199
Dec-25 4.00	0.10	0.10	0.10	0.10	22.13	-0.23	1	80,004
Dec-25 4.10	0.13	-	-	-	21.40	-0.28	-	20,151
Dec-25 4.20	0.15	-	-	-	20.67	-0.33	-	180
Dec-25 4.30	0.18	-	-	-	19.93	-0.38	-	1,561
Dec-25 4.40	0.22	-	-	-	19.20	-0.45	-	242
Dec-25 4.50	0.27	-	-	-	18.47	-0.51	-	1,784
Dec-25 4.60	0.32	-	-	-	17.97	-0.58	-	80,223
Dec-25 4.70	0.38	-	-	-	17.67	-0.65	-	42,076
Dec-25 4.80	0.45	-	-	-	17.37	-0.71	-	30
Dec-25 5.00	0.60	-	-	-	16.77	-0.82	-	17
Dec-25 5.25	0.82	-	-	-	16.01	-0.92	-	100
Dec-25 5.50	1.05	-	-	-	15.26	-0.97	-	100
Dec-25 5.75	1.30	-	-	-	14.51	-0.99	-	425
Dec-25 6.00	1.55	-	-	-	13.76	-1.00	-	153
Dec-25 6.25	1.79	-	-	-	13.01	-1.00	-	282
Mar-26 2.20	-	-	-	-	30.79	-	-	3
Mar-26 3.20	0.02	-	-	-	24.93	-0.05	-	4
Mar-26 3.50	0.04	-	-	-	23.17	-0.10	-	2
Mar-26 3.60	0.06	-	-	-	22.58	-0.12	-	100
Mar-26 3.70	0.07	-	-	-	21.99	-0.14	-	60,000
Mar-26 3.80	0.08	-	-	-	21.41	-0.17	-	30,000
Mar-26 3.90	0.10	-	-	-	20.82	-0.21	-	122
Mar-26 4.00	0.12	-	-	-	20.23	-0.24	-	142
Mar-26 4.10	0.15	-	-	-	19.65	-0.29	-	20
Mar-26 4.20	0.18	-	-	-	19.06	-0.33	-	139
Mar-26 4.30	0.21	-	-	-	18.47	-0.39	-	30
Mar-26 4.40	0.25	-	-	-	17.89	-0.44	-	30,001
Mar-26 4.50	0.29	-	-	-	17.30	-0.50	-	10
Mar-26 4.60	0.35	-	-	-	16.92	-0.57	-	15,000
Mar-26 4.70	0.41	-	-	-	16.71	-0.63	-	35,000
Jun-26 3.40	0.05	-	-	-	21.40	-0.11	-	1,316
Jun-26 3.50	0.06	-	-	-	20.95	-0.13	-	25
Jun-26 3.60	0.08	-	-	-	20.50	-0.15	-	3,000
Jun-26 3.70	0.10	-	-	-	20.05	-0.19	-	100
Jun-26 3.90	0.14	-	-	-	19.16	-0.26	-	27
Jun-26 4.00	0.17	-	-	-	18.71	-0.30	-	25
Jun-26 4.10	0.20	-	-	-	18.26	-0.34	-	10
Jun-26 4.20	0.24	-	-	-	17.82	-0.39	-	30,525
Jun-26 4.30	0.27	-	-	-	17.37	-0.44	-	2
Jun-26 4.40	0.32	-	-	-	16.92	-0.50	-	25,000
Sep-26 3.20	0.04	-	-	-	20.72	-0.07	-	3
Sep-26 3.30	0.05	-	-	-	20.36	-0.09	-	1
Sep-26 4.00	0.18	-	-	-	17.84	-0.30	-	10,000
Sep-26 4.10	0.22	-	-	-	17.48	-0.35	-	607
Sep-26 6.00	1.63	-	-	-	13.53	-0.98	-	5
Dec-26 3.50	0.10	-	-	-	18.71	-0.17	-	4
Dec-26 3.60	0.12	-	-	-	18.41	-0.20	-	1
Dec-26 3.80	0.17	-	-	-	17.81	-0.27	-	1
Dec-26 3.90	0.20	-	-	-	17.51	-0.31	-	1,280
Dec-26 4.00	0.23	-	-	-	17.21	-0.35	-	22,004
Dec-26 4.10	0.27	-	-	-	16.91	-0.39	-	1
Dec-26 4.30	0.36	-	-	-	16.31	-0.49	-	45
Dec-26 4.40	0.41	-	-	-	16.01	-0.54	-	35
Dec-26 4.50	0.47	-	-	-	15.71	-0.58	-	31
Dec-26 4.60	0.53	-	-	-	15.49	-0.63	-	35,000
Dec-26 4.80	0.67	-	-	-	15.18	-0.72	-	50
Dec-26 5.00	0.82	-	-	-	14.87	-0.79	-	1
Dec-26 6.00	1.72	-	-	-	13.33	-0.98	-	4
Dec-26 6.25	1.96	-	-	-	12.95	-0.99	-	17
Mar-27 4.00	0.25	-	-	-	17.05	-0.35	-	30
Mar-27 4.10	0.29	-	-	-	16.79	-0.40	-	25
Mar-27 4.20	0.34	-	-	-	16.54	-0.44	-	600
Mar-27 4.70	0.62	-	-	-	15.42	-0.66	-	1
Jun-27 3.80	0.22	-	-	-	16.78	-0.31	-	10
Jun-27 3.90	0.25	-	-	-	16.56	-0.35	-	19
Jun-27 4.00	0.29	-	-	-	16.34	-0.39	-	10
Jun-27 4.30	0.43	-	-	-	15.68	-0.52	-	10
Jun-27 4.40	0.49	-	-	-	15.46	-0.56	-	5
Dec-27 2.20	0.01	-	-	-	19.83	-0.02	-	6,000
Dec-27 3.00	0.07	-	-	-	18.48	-0.12	-	7,500
Dec-27 4.00	0.37	-	-	-	16.79	-0.42	-	3
Dec-27 4.10	0.42	-	-	-	16.62	-0.46	-	3
Dec-27 4.60	0.71	-	-	-	15.79	-0.64	-	250
Dec-27 4.70	0.78	-	-	-	15.66	-0.68	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.60	0.95	-	-	-	23.43	1.00	-	5
Jun-25 4.00	0.55	-	-	-	19.96	1.00	-	5
Sep-25 4.20	0.43	-	-	-	22.25	0.78	-	10
Dec-25 3.00	1.44	-	-	-	29.96	0.96	-	5
Dec-25 4.50	0.21	-	-	-	18.96	0.48	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	17.66	-	-	300
Jun-25 4.10	-	-	-	-	15.07	-	-	560
Jun-25 w4 4.60	0.06	-	-	-	10.82	-0.73	-	700
Jul-25 4.20	-	-	-	-	17.02	-0.05	-	650
Aug-25 4.20	0.02	-	-	-	18.95	-0.13	-	660
Sep-25 3.80	0.02	-	-	-	24.96	-0.07	-	270
Sep-25 4.00	0.03	-	-	-	22.56	-0.11	-	10
Sep-25 4.10	0.04	-	-	-	21.35	-0.15	-	570
Sep-25 4.30	0.07	-	-	-	18.95	-0.25	-	1
Sep-25 5.00	0.45	-	-	-	14.09	-0.88	-	9
Dec-25 3.60	0.04	-	-	-	25.07	-0.10	-	240
Dec-25 3.90	0.08	-	-	-	22.87	-0.19	-	300
Dec-25 4.00	0.10	-	-	-	22.13	-0.23	-	5
Dec-25 4.10	0.12	-	-	-	21.40	-0.27	-	590
Dec-25 4.30	0.18	-	-	-	19.93	-0.38	-	750
Dec-25 5.00	0.60	-	-	-	16.77	-0.82	-	10
Dec-25 7.50	3.03	-	-	-	9.25	-0.99	-	5
Dec-25 8.50	4.02	-	-	-	6.24	-0.99	-	48
Dec-25 9.50	5.01	-	-	-	4.60	-0.99	-	50
Dec-25 10.00	5.51	-	-	-	4.60	-0.99	-	53
Dec-25 11.00	6.50	-	-	-	4.60	-0.99	-	52
Dec-25 12.00	7.49	-	-	-	4.60	-0.99	-	361
Dec-25 16.50	11.94	-	-	-	4.60	-0.99	-	38
Mar-26 4.10	0.15	-	-	-	19.65	-0.28	-	600
Mar-26 4.30	0.21	-	-	-	18.47	-0.37	-	680
Mar-26 5.00	0.61	-	-	-	16.10	-0.76	-	5
Mar-26 7.75	3.25	-	-	-	10.45	-0.99	-	750

	Previous Close	1.91		17/06/25
	UNICAJA Close	1.89		17/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	0.12	-	-	-	27.84	-0.99	-	20
Jul-25 2.00	0.14	-	-	-	29.34	-0.74	-	5
Dec-25 1.30	0.01	-	-	-	29.92	-0.04	-	8

	Previous Close	98.70		17/06/25
	VIDRALA Close	98.40		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	21.74	-	-	-	27.44	1.00	-	1
Jun-25 100.39	0.06	-	-	-	16.41	0.09	-	100
Jun-25 109.51	-	-	-	-	15.15	-	-	5
Sep-25 92.00	8.32	-	-	-	22.68	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	-	-	-	-	26.64	-	-	5
Jun-25 91.27	-	-	-	-	22.13	-	-	3
Dec-25 90.00	2.47	-	-	-	21.86	-0.25	-	5

	Previous Close	60.40		17/06/25
	VISCOFAN Close	60.20		17/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 60.04	0.44	-	-	-	16.07	0.58	-	5
Aug-25 64.95	0.24	-	-	-	15.48	0.13	-	1
Dec-25 49.20	11.75	12.11	12.11	12.11	21.78	0.93	1	1
Dec-25 64.95	1.19	-	-	-	16.22	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 47.44	-	-	-	-	21.42	-	-	1
Jun-25 48.42	-	-	-	-	20.89	-	-	152
Jun-25 56.16	-	-	-	-	16.64	-	-	1
Jun-25 58.10	-	-	-	-	15.58	-0.01	-	1
Jun-25 60.04	0.24	-	-	-	14.52	-0.41	-	1
Jul-25 55.11	0.07	-	-	-	18.85	-0.05	-	1
Jul-25 59.04	0.65	-	-	-	16.74	-0.33	-	4
Jul-25 61.01	1.51	-	-	-	15.68	-0.60	-	1
Jul-25 62.98	2.92	-	-	-	14.63	-0.85	-	10
Aug-25 59.04	1.11	-	-	-	17.68	-0.37	-	2
Sep-25 51.17	0.17	-	-	-	21.63	-0.06	-	1
Sep-25 53.14	0.31	-	-	-	20.66	-0.10	-	1
Sep-25 59.04	1.52	-	-	-	17.75	-0.38	-	1
Dec-25 53.14	0.76	-	-	-	17.49	-0.18	-	1
Dec-25 55.11	1.17	-	-	-	16.83	-0.26	-	1
Dec-25 59.04	2.53	-	-	-	15.50	-0.47	-	4
Dec-25 61.01	3.54	-	-	-	14.80	-0.59	-	2
Dec-25 62.98	4.77	-	-	-	14.03	-0.72	-	3
Mar-26 57.08	2.33	-	-	-	16.48	-0.37	-	1

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

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

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