DAILY BULLETIN 05/06/25


Dividend data provided by Markit (*)
Summary

VOLUMEN
PRODUCTFUTURESCALLSPUTSTOTALRATIO CALL/PUT
IBEX - 35 7,191-- 7,191 -
MINI IBEX-35 1,824135735 2,694 0.18
MICRO IBEX-35 --- - -
IBEX BANCOS --- - -
IBEX ENERGIA --- - -
IBEX - 35 Impacto DIV --- - -
BONO 10 --- - -
ACCIONES 403,36112,550 15,951 0.27
DIVIDENDOS --- - -
OPEN INTEREST
PRODUCTFUTURESCALLSPUTSTOTAL
IBEX - 3567,621--67,621
MINI IBEX-352,46582,010109,279193,754
MICRO IBEX-35----
IBEX BANCOS----
IBEX ENERGIA----
IBEX - 35 Impacto DIV6,475--6,475
BONO 10----
ACCIONES1,531,1601,319,7083,566,5026,417,370
DIVIDENDOS27,318--27,318




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


LAST BULLETIN
  • Monday
  • Tuesday
  • Wednesday
  • Thursday
  • Friday




  • IBEX-35 INDEX

    Previous Close13,518.0006/05/25
    IBEX - 35 Close 13,530.20





    FUTURES IBEX - 35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 13,515.3 13,483 13,590 13,4147,177 67,122
    20-Jun-25 13,522.0 13,513 13,550 13,43814 409
    18-Jul-25 13,425.0 - - -- -
    19-Sep-25 13,455.0 - - -- -
    19-Dec-25 13,378.0 - - -- 90
    20-Mar-26 13,364.0 - - -- -
    19-Jun-26 13,201.0 - - -- -
    18-Sep-26 13,122.0 - - -- -
    18-Dec-26 13,035.0 - - -- -
    19-Mar-27 13,026.0 - - -- -
    18-Jun-27 12,871.0 - - -- -
    17-Sep-27 12,797.0 - - -- -
    17-Dec-27 12,723.0 - - -- -
    16-Jun-28 12,588.0 - - -- -
    15-Dec-28 12,444.0 - - -- -
    15-Jun-29 12,321.0 - - -- -
    21-Dec-29 12,199.0 - - -- -




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





    FUTURES MINI IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    09-May-25 13,510.0 - - -- -
    16-May-25 13,515.3 13,490 13,585 13,4201,777 2,362
    23-May-25 13,517.0 - - -- -
    30-May-25 13,520.0 - - -- -
    20-Jun-25 13,522.0 13,485 13,580 13,43547 101
    18-Jul-25 13,425.0 - - -- 2
    19-Sep-25 13,455.0 - - -- -
    19-Dec-25 13,378.0 - - -- -
    20-Mar-26 13,364.0 - - -- -
    19-Jun-26 13,201.0 - - -- -
    18-Sep-26 13,122.0 - - -- -
    18-Dec-26 13,035.0 - - -- -
    19-Mar-27 13,026.0 - - -- -
    18-Jun-27 12,871.0 - - -- -
    17-Sep-27 12,797.0 - - -- -
    17-Dec-27 12,723.0 - - -- -
    16-Jun-28 12,588.0 - - -- -
    15-Dec-28 12,444.0 - - -- -
    15-Jun-29 12,321.0 - - -- -
    21-Dec-29 12,199.0 - - -- -




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





    FUTURES MICRO IBEX-35
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 13,515.3 - - -- -
    20-Jun-25 13,522.0 - - -- -




    Previous Close1,128.3006/05/25
    IBEX BANCOS Close 1,130.50





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




    Previous Close1,601.7006/05/25
    IBEX ENERGIA Close 1,609.40





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




    Previous Close243.7006/05/25
    IBEX - 35 Impacto DIV Close 243.70





    FUTURES IBEX - 35 Impacto DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 247.0 - - -- -
    20-Jun-25 275.0 - - -- -
    18-Jul-25 386.0 - - -- -
    19-Dec-25 546.0 - - -- 5,725
    18-Dec-26 542.0 - - -- 600
    17-Dec-27 530.0 - - -- 50
    15-Dec-28 520.0 - - -- 100
    21-Dec-29 508.0 - - -- -




    STOCK FUTURES

    Previous Close129.6006/05/25
    ACCIONA Close 126.90





    FUTURES ACCIONA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 126.98 - - -- -
    20-Jun-25 127.25 128.76 128.79 128.762 6
    18-Jul-25 122.18 - - -- -
    19-Sep-25 122.58 - - -- -
    19-Dec-25 123.09 - - -- -
    20-Mar-26 123.57 - - -- -
    19-Jun-26 124.04 - - -- -
    18-Sep-26 119.39 - - -- -
    18-Dec-26 119.87 - - -- -
    19-Mar-27 120.38 - - -- -
    18-Jun-27 120.92 - - -- -
    17-Sep-27 116.27 - - -- -
    17-Dec-27 116.85 - - -- -
    16-Jun-28 118.05 - - -- -
    15-Dec-28 114.00 - - -- -
    15-Jun-29 115.33 - - -- -
    21-Dec-29 111.41 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 126.90 - - -- -




    Previous Close16.3706/05/25
    ACCIONA ENERGIA Close 16.13





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 16.13 - - -- -




    Previous Close10.3406/05/25
    ACERINOX Close 10.21





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.21 - - -- -




    Previous Close57.2506/05/25
    ACS Close 56.20





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 56.20 - - -- -




    Previous Close229.8006/05/25
    AENA Close 233.20





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 233.20 - - -- -




    Previous Close10.2006/05/25
    ALMIRALL Close 10.26





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.26 - - -- -




    Previous Close70.3206/05/25
    AMADEUS Close 70.98





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 70.98 - - -- -




    Previous Close26.9106/05/25
    ARCELORMITTAL Close 26.62





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 26.62 - - -- -




    Previous Close5.6506/05/25
    ATRESMEDIA Close 5.77





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




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




    Previous Close1.5406/05/25
    AUDAX RENOV Close 1.55





    FUTURES AUDAX RENOV
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.55 - - -- -




    Previous Close43.8006/05/25
    AUXIL. FF.CC Close 43.70





    FUTURES AUXIL. FF.CC
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 43.70 - - -- -




    Previous Close2.5406/05/25
    B.SABADELL Close 2.52





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.52 - - -- -




    Previous Close10.5206/05/25
    BANKINTER Close 10.63





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.63 - - -- -




    Previous Close12.4406/05/25
    BBVA Close 12.52





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 12.52 - - -- -




    Previous Close6.8506/05/25
    CAIXABANK Close 6.96





    FUTURES CAIXABANK
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 6.97 - - -- -
    20-Jun-25 6.98 6.93 6.93 6.9310 330
    18-Jul-25 6.99 - - -- -
    19-Sep-25 7.01 - - -- -
    19-Dec-25 6.90 - - -- -
    20-Mar-26 6.93 - - -- -
    19-Jun-26 6.68 - - -- -
    18-Sep-26 6.71 - - -- -
    18-Dec-26 6.59 - - -- -
    19-Mar-27 6.62 - - -- -
    18-Jun-27 6.39 - - -- -
    17-Sep-27 6.42 - - -- -
    17-Dec-27 6.31 - - -- -
    16-Jun-28 6.18 - - -- -
    15-Dec-28 6.06 - - -- -
    15-Jun-29 5.94 - - -- -
    21-Dec-29 5.82 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.96 - - -- -




    Previous Close35.5206/05/25
    CELLNEX Close 35.21





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 35.21 - - -- -




    Previous Close23.4006/05/25
    CIE AUTOMOTIVE Close 22.95





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 22.95 - - -- -




    Previous Close5.8206/05/25
    COLONIAL Close 5.89





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 5.89 - - -- -




    Previous Close0.2806/05/25
    D. FELGUERA Close 0.28





    FUTURES D. FELGUERA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.28 - - -- -




    Previous Close17.0606/05/25
    EBRO FOODS Close 17.00





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.00 - - -- -




    Previous Close13.5906/05/25
    ENAGAS Close 13.70





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 13.70 - - -- -




    Previous Close2.8106/05/25
    ENCE Close 2.79





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.79 - - -- -




    Previous Close26.3206/05/25
    ENDESA Close 26.62





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 26.62 - - -- -




    Previous Close4.3406/05/25
    FAES Close 4.31





    FUTURES FAES
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.31 - - -- -




    Previous Close10.8506/05/25
    FCC Close 10.90





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




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




    Previous Close14.0306/05/25
    FCC INM Close 14.04





    FUTURES FCC INM
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    19-Sep-25 13.47 - - -- -
    20-Mar-26 13.58 - - -- -




    Previous Close43.6006/05/25
    FERROVIAL Close 43.42





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




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




    Previous Close20.9806/05/25
    FLUIDRA Close 20.72





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 20.72 - - -- -




    Previous Close49.2006/05/25
    G.CATALANA O Close 48.75





    FUTURES G.CATALANA O
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 48.75 - - -- -




    Previous Close2.6506/05/25
    GESTAMP Close 2.58





    FUTURES GESTAMP
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.58 - - -- -




    Previous Close51.1006/05/25
    GRENERGY Close 52.30





    FUTURES GRENERGY
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 52.30 - - -- -




    Previous Close8.5506/05/25
    GRIFOLS Close 8.35





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 8.35 - - -- -




    Previous Close6.5706/05/25
    GRIFOLS B Close 6.40





    FUTURES GRIFOLS B
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.40 - - -- -




    Previous Close3.3006/05/25
    IAG Close 3.32





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.32 - - -- -




    Previous Close15.9406/05/25
    IBERDROLA Close 15.97





    FUTURES IBERDROLA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    09-May-25 15.97 - - -- -
    16-May-25 15.98 - - -- -
    23-May-25 15.99 - - -- -
    30-May-25 15.99 - - -- -
    20-Jun-25 16.01 15.99 16.03 15.9911 4,449
    18-Jul-25 15.63 - - -- -
    19-Sep-25 15.68 - - -- -
    19-Dec-25 15.75 - - -- -
    20-Mar-26 15.58 - - -- -
    19-Jun-26 15.64 - - -- -
    18-Sep-26 15.27 - - -- -
    18-Dec-26 15.34 - - -- -
    19-Mar-27 15.18 - - -- -
    18-Jun-27 15.25 - - -- -
    17-Sep-27 14.90 - - -- -
    17-Dec-27 14.98 - - -- -
    16-Jun-28 14.93 - - -- -
    15-Dec-28 14.70 - - -- -
    15-Jun-29 14.67 - - -- -
    21-Dec-29 14.48 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.97 - - -- -




    Previous Close47.7706/05/25
    INDITEX Close 47.37





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 47.37 - - -- -




    Previous Close29.6206/05/25
    INDRA Close 29.30





    FUTURES INDRA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 29.32 - - -- -
    20-Jun-25 29.38 - - -- 98
    18-Jul-25 29.17 - - -- -
    19-Sep-25 29.27 28.39 28.39 28.391 1
    19-Dec-25 29.39 - - -- -
    20-Mar-26 29.51 - - -- -
    19-Jun-26 29.62 - - -- -
    18-Sep-26 29.48 - - -- -
    18-Dec-26 29.60 - - -- -
    19-Mar-27 29.72 - - -- -
    18-Jun-27 29.86 - - -- -
    17-Sep-27 29.64 - - -- -
    17-Dec-27 29.78 - - -- -
    16-Jun-28 30.08 - - -- -
    15-Dec-28 30.04 - - -- -
    15-Jun-29 30.38 - - -- -
    21-Dec-29 30.37 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 29.30 - - -- -




    Previous Close52.3506/05/25
    LABORAT. ROVI Close 52.05





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 52.05 - - -- -




    Previous Close1.2806/05/25
    LINEA DIRECTA Close 1.30





    FUTURES LINEA DIRECTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 1.30 - - -- -




    Previous Close30.7206/05/25
    LOGISTA Close 30.76





    FUTURES LOGISTA
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 30.76 - - -- -




    Previous Close3.2206/05/25
    MAPFRE Close 3.28





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.28 - - -- -




    Previous Close6.4606/05/25
    MELIA HOTELS Close 6.41





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.41 - - -- -




    Previous Close10.1906/05/25
    MERLIN Close 10.30





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.30 - - -- -




    Previous Close26.1606/05/25
    NATURGY Close 26.18





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 26.18 - - -- -




    Previous Close0.3006/05/25
    OBRASCON HUARTE Close 0.30





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 0.30 - - -- -




    Previous Close76.6506/05/25
    PHARMA MAR Close 75.20





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 75.20 - - -- -




    Previous Close2.4606/05/25
    PROSEGUR Close 2.61





    FUTURES PROSEGUR
    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 2.61 - - -- -




    Previous Close16.9206/05/25
    PUIG Close 16.70





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




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




    Previous Close17.8306/05/25
    REDEIA Close 17.87





    FUTURES REDEIA
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 17.88 - - -- -
    20-Jun-25 17.92 17.97 17.97 17.971 12
    18-Jul-25 17.35 - - -- -
    19-Sep-25 17.40 - - -- -
    19-Dec-25 17.47 - - -- -
    20-Mar-26 17.32 - - -- -
    19-Jun-26 17.39 - - -- -
    18-Sep-26 16.87 - - -- -
    18-Dec-26 16.94 - - -- -
    19-Mar-27 16.79 - - -- -
    18-Jun-27 16.86 - - -- -
    17-Sep-27 16.36 - - -- -
    17-Dec-27 16.44 - - -- -
    16-Jun-28 16.39 - - -- -
    15-Dec-28 15.99 - - -- -
    15-Jun-29 15.95 - - -- -
    21-Dec-29 15.56 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 17.87 - - -- -




    Previous Close10.8506/05/25
    REPSOL Close 10.98





    FUTURES REPSOL
    DELIVERY
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    09-May-25 10.98 - - -- -
    16-May-25 10.99 - - -- -
    23-May-25 10.99 - - -- -
    30-May-25 11.00 - - -- -
    20-Jun-25 11.01 10.99 10.99 10.9715 4,369
    18-Jul-25 10.53 - - -- -
    19-Sep-25 10.56 - - -- -
    19-Dec-25 10.60 - - -- 10,000
    20-Mar-26 10.14 - - -- -
    19-Jun-26 10.18 - - -- -
    18-Sep-26 9.78 - - -- -
    18-Dec-26 9.82 - - -- -
    19-Mar-27 9.43 - - -- -
    18-Jun-27 9.48 - - -- -
    17-Sep-27 9.08 - - -- -
    17-Dec-27 9.13 - - -- -
    16-Jun-28 8.81 - - -- -
    15-Dec-28 8.47 - - -- -
    15-Jun-29 8.14 - - -- -
    21-Dec-29 7.84 - - -- -




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 10.98 - - -- -




    Previous Close3.2806/05/25
    SACYR Close 3.32





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 3.32 - - -- -




    Previous Close6.3806/05/25
    SANTANDER Close 6.35





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.35 - - -- -




    Previous Close6.5106/05/25
    SOLARIA Close 6.33





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 6.33 - - -- -




    Previous Close15.0606/05/25
    TECNICAS REUNIDAS Close 15.30





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 15.30 - - -- -




    Previous Close4.4706/05/25
    TELEFONICA Close 4.54





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 4.54 - - -- -




    Previous Close1.7506/05/25
    UNICAJA Close 1.75





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




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




    Previous Close95.0006/05/25
    VIDRALA Close 95.00





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




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




    Previous Close64.6006/05/25
    VISCOFAN Close 64.90





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




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




    xROLLINGSETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    31-Dec-99 64.90 - - -- -




    DIVIDEND FUTURES

    Previous Close0.41006/05/25
    BBVA DIV Close 0.410





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




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





    FUTURES BBVA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.4100 - - -- -
    20-Jun-25 0.4100 - - -- -
    18-Jul-25 0.4100 - - -- -
    19-Sep-25 0.4100 - - -- -
    19-Dec-25 0.7060 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 0.6360 - - -- -
    17-Dec-27 0.5990 - - -- -
    15-Dec-28 0.6400 - - -- -
    21-Dec-29 0.6350 - - -- -




    Previous Close0.28606/05/25
    CAIXABANK DIV Close 0.286





    FUTURES CAIXABANK DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.2864 - - -- -
    20-Jun-25 0.2864 - - -- -
    18-Jul-25 0.2864 - - -- -
    19-Sep-25 0.2864 - - -- -
    19-Dec-25 0.4304 - - -- 75
    20-Mar-26 - - - -- -
    18-Dec-26 0.4100 - - -- -
    17-Dec-27 0.4000 - - -- -
    15-Dec-28 0.3900 - - -- -
    21-Dec-29 0.3850 - - -- -




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





    FUTURES CAIXABANK DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.2864 - - -- -
    20-Jun-25 0.2864 - - -- -
    18-Jul-25 0.2864 - - -- -
    19-Sep-25 0.2864 - - -- -
    19-Dec-25 0.4304 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 0.4100 - - -- -
    17-Dec-27 0.4000 - - -- -
    15-Dec-28 0.3900 - - -- -
    21-Dec-29 0.3850 - - -- -




    Previous Close0.60006/05/25
    GAS NATURAL DIV Close 0.600





    FUTURES GAS NATURAL DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.6000 - - -- -
    20-Jun-25 0.6000 - - -- -
    18-Jul-25 0.6000 - - -- -
    19-Sep-25 1.1000 - - -- -
    19-Dec-25 1.6000 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 1.6190 - - -- -
    17-Dec-27 1.6410 - - -- -
    15-Dec-28 1.6400 - - -- -
    21-Dec-29 1.6490 - - -- -




    Previous Close-06/05/25
    GAS NATURAL DIV25 Close -





    FUTURES GAS NATURAL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.6000 - - -- -
    20-Jun-25 0.6000 - - -- -
    18-Jul-25 0.6000 - - -- -
    19-Sep-25 1.1000 - - -- -
    19-Dec-25 1.6000 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 1.6190 - - -- -
    17-Dec-27 1.6410 - - -- -
    15-Dec-28 1.6400 - - -- -
    21-Dec-29 1.6490 - - -- -




    Previous Close0.23106/05/25
    IBERDROLA DIV Close 0.231





    FUTURES IBERDROLA DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.2310 - - -- -
    20-Jun-25 0.2310 - - -- -
    18-Jul-25 0.6350 - - -- -
    19-Sep-25 0.6350 - - -- -
    19-Dec-25 0.6350 - - -- -
    20-Mar-26 0.2280 - - -- -
    18-Dec-26 0.6530 - - -- 50
    17-Dec-27 0.6340 - - -- 50
    15-Dec-28 0.5890 - - -- -
    21-Dec-29 0.5750 - - -- -




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





    FUTURES IBERDROLA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.2310 - - -- -
    20-Jun-25 0.2310 - - -- -
    18-Jul-25 0.6350 - - -- -
    19-Sep-25 0.6350 - - -- -
    19-Dec-25 0.6350 - - -- -
    20-Mar-26 0.2280 - - -- -
    18-Dec-26 0.6530 - - -- -
    17-Dec-27 0.6340 - - -- -
    15-Dec-28 0.5890 - - -- -
    21-Dec-29 0.5750 - - -- -




    Previous Close0.84006/05/25
    INDITEX DIV Close 0.840





    FUTURES INDITEX DIV
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.8400 - - -- -
    20-Jun-25 0.8400 - - -- -
    18-Jul-25 0.8400 - - -- -
    19-Sep-25 0.8400 - - -- -
    19-Dec-25 1.1300 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 1.0730 - - -- -
    17-Dec-27 1.0700 - - -- -
    15-Dec-28 1.0100 - - -- -
    21-Dec-29 0.9900 - - -- -




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





    FUTURES INDITEX DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.8400 - - -- -
    20-Jun-25 0.8400 - - -- -
    18-Jul-25 0.8400 - - -- -
    19-Sep-25 0.8400 - - -- -
    19-Dec-25 1.1300 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 1.0730 - - -- -
    17-Dec-27 1.0700 - - -- -
    15-Dec-28 1.0100 - - -- -
    21-Dec-29 0.9900 - - -- -




    Previous Close0.47506/05/25
    REPSOL DIV Close 0.475





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




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





    FUTURES REPSOL DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.4750 - - -- -
    20-Jun-25 0.4750 - - -- -
    18-Jul-25 0.9750 - - -- -
    19-Sep-25 0.9750 - - -- -
    19-Dec-25 0.9750 - - -- -
    20-Mar-26 0.5000 - - -- -
    18-Dec-26 0.9420 - - -- -
    17-Dec-27 0.8600 - - -- -
    15-Dec-28 0.8500 - - -- -
    21-Dec-29 0.8300 - - -- -




    Previous Close0.11006/05/25
    SANTANDER DIV Close 0.110





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




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





    FUTURES SANTANDER DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 0.1100 - - -- -
    20-Jun-25 0.1100 - - -- 4,067
    18-Jul-25 0.1100 - - -- -
    19-Sep-25 0.1100 - - -- -
    19-Dec-25 0.2200 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 0.2530 - - -- -
    17-Dec-27 0.2620 - - -- -
    15-Dec-28 0.2670 - - -- -
    21-Dec-29 0.2300 - - -- -




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





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




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





    FUTURES TELEFONICA DIV25
    CASH
    SETTLED
    SETTLEMENT
    PRICE
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    16-May-25 - - - -- -
    20-Jun-25 0.1500 - - -- -
    18-Jul-25 0.1500 - - -- -
    19-Sep-25 0.1500 - - -- -
    19-Dec-25 0.3000 - - -- -
    20-Mar-26 - - - -- -
    18-Dec-26 0.2720 - - -- -
    17-Dec-27 0.2480 - - -- -
    15-Dec-28 0.2500 - - -- -
    21-Dec-29 0.2500 - - -- -




    IBEX-35 OPTIONS

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






    PURCHASE
    OPTIONS (CALL)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25 w2   12,5001,010.00 ---23.99 1.00-1
    May-25 w2   12,750760.00 ---22.41 1.00-2
    May-25 w2   12,800710.00 ---22.09 1.00-1
    May-25 w2   13,000512.00 ---20.82 0.98-7
    May-25 w2   13,050463.00 ---20.51 0.97-1
    May-25 w2   13,200321.00 ---19.56 0.90-2
    May-25 w2   13,250276.00 ---19.24 0.87-2
    May-25 w2   13,300233.00 ---18.92 0.82-6
    May-25 w2   13,350192.00 ---18.60 0.76-1
    May-25 w2   13,400155.00 140.00140.00140.0018.29 0.69114
    May-25 w2   13,450121.00 ---17.97 0.61-1
    May-25 w2   13,475106.00 ---17.81 0.57-1
    May-25 w2   13,50092.00 93.0093.0080.0017.65 0.5237
    May-25 w2   13,52579.00 ---17.55 0.48-1
    May-25 w2   13,55068.00 60.0060.0060.0017.47 0.4312
    May-25 w2   13,57557.00 ---17.40 0.38-1
    May-25 w2   13,60048.00 ---17.33 0.34-6
    May-25 w2   13,70021.00 22.0026.0020.0017.04 0.19713
    May-25 w2   13,72517.00 22.0022.0022.0016.97 0.1666
    May-25 w2   13,8008.00 13.0013.0013.0016.75 0.081012
    May-25   10,4003,113.00 ---35.27 1.00-2
    May-25   10,7002,814.00 ---33.42 1.00-1
    May-25   10,8002,714.00 ---32.80 1.00-4
    May-25   11,1002,414.00 ---30.95 1.00-1
    May-25   11,4002,114.00 ---29.10 1.00-1
    May-25   11,6001,914.00 ---27.87 1.00-3
    May-25   11,7001,814.00 ---27.25 1.00-1
    May-25   11,9001,615.00 ---26.02 1.00-2
    May-25   12,0001,515.00 ---25.40 1.00-18
    May-25   12,1001,415.00 ---24.79 1.00-2
    May-25   12,1501,365.00 ---24.48 1.00-1
    May-25   12,2001,315.00 ---24.17 0.99-10
    May-25   12,3001,216.00 ---23.55 0.99-10
    May-25   12,4001,117.00 ---22.94 0.99-3
    May-25   12,5001,018.00 ---22.32 0.98-13
    May-25   12,550969.00 ---22.01 0.98-1
    May-25   12,600919.00 ---21.70 0.97-5
    May-25   12,700822.00 ---21.09 0.96-12
    May-25   12,750773.00 ---20.78 0.95-4
    May-25   12,800725.00 ---20.47 0.95-9
    May-25   12,850678.00 ---20.16 0.94-4
    May-25   12,900631.00 ---19.85 0.92-8
    May-25   12,950584.00 ---19.55 0.91-2
    May-25   13,000538.00 552.00558.00552.0019.24 0.89228
    May-25   13,100449.00 ---18.62 0.85-16
    May-25   13,150406.00 ---18.31 0.82-4
    May-25   13,200364.00 ---18.00 0.79-15
    May-25   13,250324.00 ---17.70 0.75-10
    May-25   13,300286.00 275.00275.00275.0017.39 0.71119
    May-25   13,350249.00 ---17.08 0.67-14
    May-25   13,400215.00 ---16.77 0.63-24
    May-25   13,450182.00 180.00180.00180.0016.46 0.5814
    May-25   13,500153.00 140.00165.00130.0016.15 0.5212157
    May-25   13,550127.00 135.00135.00125.0015.96 0.4728
    May-25   13,600104.00 93.00100.0060.0015.83 0.411075
    May-25   13,65084.00 57.0065.0057.0015.69 0.3623
    May-25   13,70067.00 ---15.55 0.30-40
    May-25   13,75053.00 ---15.41 0.26-24
    May-25   13,80040.00 26.0026.0026.0015.27 0.21172
    May-25   13,85030.00 ---15.14 0.17-4
    May-25   13,90022.00 24.0024.0024.0015.00 0.1345
    May-25   13,95016.00 ---14.86 0.10-2
    May-25   14,00011.00 ---14.72 0.08-13
    May-25   14,1005.00 ---14.44 0.04-1
    May-25   14,3001.00 ---13.89 0.01-1
    May-25 w4   12,550977.00 ---20.21 0.96-2
    May-25 w4   12,700833.00 ---19.30 0.93-2
    May-25 w4   12,750785.00 ---18.99 0.92-1
    May-25 w4   12,800738.00 ---18.69 0.91-3
    May-25 w4   13,500178.00 ---14.44 0.52-1
    May-25 w4   13,650106.00 90.0090.0090.0013.98 0.3822
    May-25 w4   13,80057.00 ---13.58 0.25-2
    May-25 w4   13,85045.00 ---13.44 0.21-1
    May-25 w4   13,90035.00 23.0023.0023.0013.31 0.1711
    May-25 w4   14,00020.00 ---13.04 0.11-1
    Jun-25   7,4006,105.00 ---45.76 1.00-13
    Jun-25   7,6005,906.00 ---44.73 1.00-2
    Jun-25   7,7005,806.00 ---44.22 1.00-25
    Jun-25   7,8005,706.00 ---43.71 1.00-11
    Jun-25   7,9005,607.00 ---43.20 1.00-1
    Jun-25   8,0005,507.00 ---42.68 1.00-3
    Jun-25   9,0004,510.00 ---37.56 1.00-3
    Jun-25   9,4004,111.00 ---35.51 1.00-1
    Jun-25   10,2003,315.00 ---31.40 0.99-1
    Jun-25   10,6002,918.00 ---29.35 0.99-1
    Jun-25   11,0002,522.00 ---27.30 0.98-12
    Jun-25   11,1002,423.00 ---26.79 0.98-1
    Jun-25   11,2002,325.00 ---26.28 0.98-11
    Jun-25   11,3002,226.00 ---25.76 0.98-3
    Jun-25   11,4002,128.00 ---25.25 0.97-6
    Jun-25   11,5002,030.00 ---24.74 0.97-39
    Jun-25   11,7001,835.00 ---23.71 0.96-6
    Jun-25   11,8001,738.00 ---23.20 0.95-5
    Jun-25   11,9001,642.00 ---22.69 0.95-3
    Jun-25   12,0001,545.00 ---22.17 0.94-17
    Jun-25   12,1001,450.00 ---21.66 0.93-5
    Jun-25   12,2001,355.00 ---21.15 0.92-5
    Jun-25   12,3001,262.00 ---20.64 0.91-9
    Jun-25   12,3501,215.00 ---20.38 0.90-2
    Jun-25   12,4001,169.00 ---20.12 0.89-13
    Jun-25   12,5001,077.00 ---19.61 0.88-16
    Jun-25   12,600987.00 ---19.10 0.86-10
    Jun-25   12,650942.00 ---18.84 0.85-1
    Jun-25   12,700898.00 ---18.58 0.84-74
    Jun-25   12,750854.00 ---18.33 0.82-100
    Jun-25   12,800811.00 ---18.07 0.81-15
    Jun-25   12,850768.00 ---17.82 0.80-3
    Jun-25   12,900726.00 ---17.56 0.78-13
    Jun-25   13,000644.00 ---17.05 0.75-53
    Jun-25   13,050604.00 580.00580.00580.0016.79 0.7313
    Jun-25   13,100564.00 565.00565.00541.0016.53 0.7184
    Jun-25   13,200488.00 498.00498.00496.0016.02 0.6728
    Jun-25   13,250452.00 441.00441.00441.0015.76 0.65110
    Jun-25   13,300416.00 ---15.51 0.63-74
    Jun-25   13,350382.00 ---15.25 0.60-5
    Jun-25   13,400349.00 ---15.00 0.58-61
    Jun-25   13,500286.00 320.00320.00290.0014.48 0.52539
    Jun-25   13,550258.00 239.00239.00239.0014.29 0.4923
    Jun-25   13,600233.00 225.00225.00190.0014.15 0.46460
    Jun-25   13,650209.00 ---14.02 0.43-102
    Jun-25   13,700186.00 ---13.88 0.40-15
    Jun-25   13,750165.00 ---13.74 0.37-1
    Jun-25   13,800146.00 106.00106.00106.0013.60 0.34119
    Jun-25   13,850128.00 ---13.46 0.31-4
    Jun-25   13,900111.00 ---13.33 0.29-7
    Jun-25   14,00083.00 ---13.05 0.23-37
    Jun-25   14,05070.00 ---12.91 0.21-3
    Jun-25   14,10059.00 ---12.77 0.18-2
    Jun-25   14,20041.00 ---12.50 0.14-1
    Jun-25   14,30028.00 ---12.22 0.10-5
    Jun-25   14,50011.00 ---11.67 0.05-5
    Jul-25   13,000651.00 650.00650.00650.0017.12 0.6723
    Jul-25   13,200508.00 ---16.20 0.60-1
    Jul-25   13,300442.00 417.00417.00417.0015.74 0.5612
    Jul-25   13,500324.00 360.00360.00320.0014.94 0.4835
    Jul-25   13,650250.00 224.00224.00224.0014.50 0.4111
    Jul-25   13,700228.00 ---14.35 0.39-1
    Jul-25   13,750207.00 208.00208.00208.0014.21 0.3613
    Jul-25   13,800187.00 ---14.06 0.34-1
    Jul-25   13,850169.00 ---13.91 0.32-1
    Jul-25   14,000120.00 115.00115.00110.0013.48 0.252528
    Jul-25   14,050106.00 92.0092.0092.0013.33 0.2313
    Jul-25   14,15082.00 ---13.04 0.19-1
    Jul-25   14,20071.00 65.0065.0065.0012.89 0.1711
    Jul-25   14,60017.00 30.0030.0030.0011.72 0.0611
    Sep-25   7,0006,410.00 ---40.23 0.99-1
    Sep-25   8,0005,422.00 ---36.34 0.99-7
    Sep-25   9,0004,439.00 ---32.45 0.98-1
    Sep-25   9,3004,146.00 ---31.28 0.97-1
    Sep-25   9,4004,049.00 ---30.89 0.97-2
    Sep-25   9,6003,854.00 ---30.11 0.97-1
    Sep-25   10,0003,467.00 ---28.56 0.96-1
    Sep-25   10,4003,083.00 ---27.00 0.94-1
    Sep-25   10,5002,987.00 ---26.61 0.94-1
    Sep-25   10,8002,703.00 ---25.45 0.92-1
    Sep-25   11,0002,515.00 ---24.67 0.91-4
    Sep-25   11,3002,236.00 ---23.50 0.89-32
    Sep-25   11,4002,144.00 ---23.11 0.89-2
    Sep-25   11,5002,053.00 ---22.72 0.88-4
    Sep-25   11,6001,962.00 ---22.34 0.87-2
    Sep-25   11,7001,872.00 ---21.95 0.86-1
    Sep-25   11,8001,783.00 ---21.56 0.85-3
    Sep-25   11,9001,695.00 ---21.17 0.84-2
    Sep-25   12,0001,607.00 ---20.78 0.83-28
    Sep-25   12,2001,435.00 ---20.00 0.80-3
    Sep-25   12,3001,350.00 ---19.61 0.78-1
    Sep-25   12,4001,267.00 ---19.22 0.77-1
    Sep-25   12,5001,185.00 ---18.83 0.75-5
    Sep-25   12,6001,104.00 ---18.45 0.73-5
    Sep-25   12,7001,025.00 ---18.06 0.71-1
    Sep-25   12,800948.00 ---17.67 0.69-7
    Sep-25   12,900872.00 ---17.28 0.67-2
    Sep-25   13,000799.00 ---16.89 0.64-19
    Sep-25   13,100727.00 ---16.50 0.62-1
    Sep-25   13,200659.00 ---16.11 0.59-2
    Sep-25   13,300592.00 ---15.72 0.56-2
    Sep-25   13,400529.00 ---15.33 0.53-22
    Sep-25   13,500471.00 500.00500.00450.0015.03 0.5047
    Sep-25   13,600419.00 ---14.83 0.47-11
    Sep-25   13,700371.00 ---14.62 0.43-7
    Sep-25   13,800326.00 ---14.42 0.40-24
    Sep-25   13,900285.00 ---14.22 0.37-2
    Sep-25   14,000246.00 280.00280.00280.0014.01 0.34117
    Sep-25   14,100211.00 ---13.81 0.30-2
    Sep-25   14,200180.00 ---13.61 0.27-25
    Sep-25   14,300151.00 ---13.40 0.24-1
    Sep-25   14,400126.00 ---13.20 0.21-1
    Sep-25   14,500104.00 ---13.00 0.18-1
    Dec-25   6,6006,707.00 ---37.61 0.98-3
    Dec-25   7,3006,022.00 ---35.35 0.98-39
    Dec-25   7,4005,925.00 ---35.02 0.98-35
    Dec-25   7,5005,827.00 ---34.70 0.98-36
    Dec-25   7,6005,730.00 ---34.38 0.97-31
    Dec-25   8,4004,954.00 ---31.78 0.96-1
    Dec-25   8,6004,761.00 ---31.14 0.96-5,000
    Dec-25   9,0004,377.00 ---29.84 0.95-400
    Dec-25   9,4003,996.00 ---28.55 0.94-1
    Dec-25   9,5003,901.00 ---28.22 0.94-20
    Dec-25   9,6003,807.00 ---27.90 0.94-20
    Dec-25   9,8003,619.00 ---27.25 0.93-1
    Dec-25   10,0003,431.00 ---26.60 0.92-1
    Dec-25   10,1003,338.00 ---26.28 0.92-1
    Dec-25   10,2003,245.00 ---25.95 0.91-2
    Dec-25   10,4003,061.00 ---25.31 0.90-1
    Dec-25   10,6002,878.00 ---24.66 0.89-18,000
    Dec-25   10,8002,696.00 ---24.01 0.88-32
    Dec-25   11,0002,517.00 ---23.36 0.86-10,003
    Dec-25   11,1002,428.00 ---23.04 0.86-1,500
    Dec-25   11,2002,339.00 ---22.71 0.85-1,000
    Dec-25   11,3002,251.00 ---22.39 0.84-6,001
    Dec-25   11,4002,164.00 ---22.07 0.83-15,002
    Dec-25   11,5002,078.00 ---21.74 0.82-1,506
    Dec-25   11,6001,992.00 ---21.42 0.81-11,001
    Dec-25   11,7001,907.00 ---21.10 0.80-5
    Dec-25   11,8001,823.00 ---20.77 0.79-3,001
    Dec-25   11,9001,740.00 ---20.45 0.78-5,022
    Dec-25   12,0001,657.00 1,690.001,690.001,690.0020.12 0.77123
    Dec-25   12,2001,495.00 ---19.48 0.74-2
    Dec-25   12,3001,416.00 ---19.15 0.73-9
    Dec-25   12,4001,338.00 ---18.83 0.71-15
    Dec-25   12,5001,261.00 ---18.50 0.70-2
    Dec-25   12,6001,186.00 ---18.18 0.68-1
    Dec-25   12,8001,039.00 ---17.53 0.64-4
    Dec-25   12,900968.00 ---17.21 0.62-9
    Dec-25   13,000899.00 ---16.88 0.60-25
    Dec-25   13,100832.00 ---16.56 0.58-4
    Dec-25   13,200767.00 ---16.24 0.56-3
    Dec-25   13,300703.00 ---15.91 0.54-21
    Dec-25   13,400644.00 ---15.62 0.51-8
    Dec-25   13,500590.00 610.00610.00610.0015.43 0.49111
    Dec-25   13,600539.00 ---15.23 0.46-9
    Dec-25   13,700491.00 ---15.04 0.44-21
    Dec-25   13,800445.00 ---14.85 0.41-1
    Dec-25   13,900401.00 ---14.66 0.39-1
    Dec-25   14,000360.00 ---14.47 0.36-9
    Dec-25   14,100321.00 ---14.27 0.34-4
    Dec-25   14,200286.00 ---14.08 0.31-20
    Dec-25   14,400222.00 ---13.70 0.26-1
    Dec-25   14,500193.00 ---13.51 0.24-2
    Dec-25   14,600168.00 ---13.32 0.22-20
    Dec-25   14,700144.00 ---13.12 0.19-2
    Dec-25   14,800123.00 ---12.93 0.17-20
    Dec-25   14,900104.00 ---12.74 0.15-1
    Dec-25   15,00087.00 ---12.55 0.13-1
    Mar-26   9,0004,383.00 ---28.34 0.93-5
    Mar-26   10,1003,370.00 ---25.18 0.89-1
    Mar-26   10,5003,011.00 ---24.04 0.87-1
    Mar-26   12,4001,437.00 ---18.59 0.69-1
    Mar-26   12,8001,148.00 ---17.44 0.63-1
    Mar-26   12,9001,078.00 1,050.001,050.001,050.0017.15 0.6111
    Mar-26   13,0001,011.00 ---16.86 0.59-21
    Mar-26   13,600655.00 ---15.39 0.47-2
    Mar-26   13,700605.00 ---15.21 0.45-1
    Mar-26   14,300351.00 ---14.12 0.32-1
    Mar-26   14,500284.00 ---13.75 0.28-1
    Mar-26   14,800199.00 155.00155.00155.0013.21 0.2211
    Jun-26   11,4002,175.00 ---21.03 0.76-32
    Jun-26   14,900193.00 ---12.90 0.20-2
    Sep-26   12,2001,587.00 ---18.70 0.66-32
    Dec-26   8,3004,778.00 ---27.85 0.90-655
    Dec-26   8,6004,511.00 ---27.15 0.89-1,250
    Dec-26   10,5002,897.00 ---22.73 0.79-30
    Dec-26   12,2001,617.00 ---18.77 0.64-32









    DELIVER
    OPTIONS (PUT)
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25 w2   12,000- ---26.16 --2
    May-25 w2   12,250- ---24.58 --2
    May-25 w2   12,400- ---23.63 --16
    May-25 w2   12,550- ---22.68 --1
    May-25 w2   12,600- ---22.36 --1
    May-25 w2   12,750- ---21.41 --1
    May-25 w2   12,800- ---21.09 --1
    May-25 w2   12,850- ---20.78 --1
    May-25 w2   12,9001.00 ---20.46 -0.01-3
    May-25 w2   12,9501.00 ---20.14 -0.01-2
    May-25 w2   13,0001.00 ---19.82 -0.02-7
    May-25 w2   13,0502.00 ---19.51 -0.03-2
    May-25 w2   13,0753.00 ---19.35 -0.03-1
    May-25 w2   13,1004.00 10.0010.0010.0019.19 -0.0426
    May-25 w2   13,1506.00 15.0015.0015.0018.87 -0.0613
    May-25 w2   13,2009.00 16.0016.0016.0018.56 -0.0815
    May-25 w2   13,22511.00 ---18.40 -0.10-1
    May-25 w2   13,25013.00 ---18.24 -0.12-3
    May-25 w2   13,27516.00 ---18.08 -0.14-1
    May-25 w2   13,30020.00 ---17.92 -0.17-12
    May-25 w2   13,32524.00 ---17.76 -0.20-2
    May-25 w2   13,35029.00 34.0034.0034.0017.60 -0.2316
    May-25 w2   13,37534.00 ---17.45 -0.26-4
    May-25 w2   13,40041.00 ---17.29 -0.30-6
    May-25 w2   13,42548.00 72.0072.0072.0017.13 -0.3411
    May-25 w2   13,45057.00 ---16.97 -0.38-2
    May-25 w2   13,47566.00 47.0047.0047.0016.81 -0.4314
    May-25 w2   13,50077.00 ---16.65 -0.48-1
    May-25 w2   13,52589.00 ---16.55 -0.53-1
    May-25 w2   13,550103.00 ---16.47 -0.57-1
    May-25   10,000- ---37.23 --1
    May-25   10,600- ---33.54 --1
    May-25   10,800- ---32.30 --53
    May-25   11,000- ---31.07 --3
    May-25   11,100- ---30.45 --5
    May-25   11,200- ---29.84 --22
    May-25   11,300- ---29.22 --51
    May-25   11,500- ---27.99 --5
    May-25   11,550- ---27.68 --6
    May-25   11,600- ---27.37 --39
    May-25   11,650- ---27.06 --7
    May-25   11,700- ---26.75 --8
    May-25   11,750- ---26.44 --1
    May-25   11,800- ---26.14 --9
    May-25   11,850- ---25.83 --2
    May-25   11,900- ---25.52 --12
    May-25   11,950- ---25.21 --5
    May-25   12,000- ---24.90 --18
    May-25   12,100- ---24.29 --7
    May-25   12,1501.00 ---23.98 --1
    May-25   12,2001.00 ---23.67 --20
    May-25   12,2501.00 ---23.36 -0.01-4
    May-25   12,3001.00 ---23.05 -0.01-15
    May-25   12,3501.00 ---22.75 -0.01-2
    May-25   12,4002.00 ---22.44 -0.01-35
    May-25   12,4502.00 ---22.13 -0.01-74
    May-25   12,5003.00 ---21.82 -0.02-18
    May-25   12,5503.00 ---21.51 -0.02-1
    May-25   12,6004.00 ---21.20 -0.02-14
    May-25   12,6505.00 ---20.90 -0.03-9
    May-25   12,7006.00 11.0011.0011.0020.59 -0.03112
    May-25   12,7508.00 ---20.28 -0.04-7
    May-25   12,8009.00 15.0015.0015.0019.97 -0.05319
    May-25   12,85012.00 ---19.66 -0.06-2
    May-25   12,90014.00 20.0020.0020.0019.35 -0.07221
    May-25   12,95017.00 20.0020.0020.0019.05 -0.09110
    May-25   13,00021.00 27.0027.0024.0018.74 -0.101547
    May-25   13,05026.00 38.0038.0038.0018.43 -0.1212
    May-25   13,10031.00 35.0042.0032.0018.12 -0.15423
    May-25   13,15038.00 ---17.81 -0.17-5
    May-25   13,20046.00 ---17.50 -0.20-14
    May-25   13,25056.00 ---17.20 -0.24-3
    May-25   13,30067.00 69.0079.0065.0016.89 -0.28839
    May-25   13,35080.00 76.00101.0076.0016.58 -0.32714
    May-25   13,40095.00 89.00130.0087.0016.27 -0.371118
    May-25   13,450113.00 99.00126.0099.0015.96 -0.4297
    May-25   13,500133.00 117.00170.00100.0015.65 -0.481610
    May-25   13,550157.00 144.00144.00136.0015.46 -0.5354
    May-25   13,600185.00 200.00200.00200.0015.33 -0.5911
    May-25   13,750284.00 ---14.91 -0.75-1
    May-25   13,800322.00 ---14.77 -0.80-28
    May-25   13,850362.00 360.00360.00360.0014.64 -0.845-
    May-25 w4   12,4508.00 ---20.81 -0.03-2
    May-25 w4   12,60012.00 ---19.90 -0.05-1
    May-25 w4   12,65014.00 ---19.60 -0.06-1
    May-25 w4   12,90030.00 ---18.08 -0.11-1
    May-25 w4   13,15061.00 ---16.57 -0.22-2
    May-25 w4   13,20071.00 ---16.26 -0.25-3
    May-25 w4   13,25081.00 ---15.96 -0.28-1
    May-25 w4   13,30094.00 104.00104.00104.0015.66 -0.3111
    May-25 w4   13,500161.00 ---14.44 -0.48-1
    May-25 w5   13,350131.00 135.00135.00135.0014.86 -0.3611
    May-25 w5   13,450165.00 170.00170.00170.0014.26 -0.441010
    Jun-25   6,600- ---50.28 --1
    Jun-25   7,000- ---48.23 --501
    Jun-25   7,700- ---44.64 --3
    Jun-25   8,000- ---43.10 --2
    Jun-25   8,100- ---42.59 --3
    Jun-25   8,400- ---41.05 --1
    Jun-25   8,500- ---40.54 --1
    Jun-25   9,0001.00 ---37.98 --6
    Jun-25   9,1001.00 ---37.46 --32
    Jun-25   9,2001.00 ---36.95 --17
    Jun-25   9,3001.00 ---36.44 --9
    Jun-25   9,4001.00 ---35.93 --15
    Jun-25   9,5001.00 ---35.41 --6
    Jun-25   9,6001.00 ---34.90 --7
    Jun-25   9,7001.00 ---34.39 --3
    Jun-25   9,8002.00 ---33.87 --8
    Jun-25   9,9002.00 ---33.36 --25
    Jun-25   10,0002.00 ---32.85 --525
    Jun-25   10,1002.00 ---32.34 --25
    Jun-25   10,2003.00 ---31.82 -0.01-17
    Jun-25   10,3003.00 ---31.31 -0.01-16
    Jun-25   10,4003.00 ---30.80 -0.01-19
    Jun-25   10,5004.00 ---30.29 -0.01-17
    Jun-25   10,6004.00 ---29.77 -0.01-22
    Jun-25   10,7005.00 ---29.26 -0.01-11
    Jun-25   10,8006.00 ---28.75 -0.01-12
    Jun-25   10,9007.00 ---28.23 -0.01-20
    Jun-25   11,0008.00 ---27.72 -0.02-50
    Jun-25   11,1009.00 ---27.21 -0.02-7
    Jun-25   11,20010.00 ---26.70 -0.02-14
    Jun-25   11,30011.00 ---26.18 -0.02-12
    Jun-25   11,40013.00 ---25.67 -0.03-5
    Jun-25   11,50015.00 ---25.16 -0.03-71
    Jun-25   11,60017.00 ---24.64 -0.04-7
    Jun-25   11,65018.00 ---24.39 -0.04-3
    Jun-25   11,70020.00 ---24.13 -0.04-254
    Jun-25   11,75021.00 ---23.88 -0.04-70
    Jun-25   11,80023.00 ---23.62 -0.05-2,004
    Jun-25   11,90026.00 ---23.11 -0.05-251
    Jun-25   12,00030.00 ---22.59 -0.06-20,024
    Jun-25   12,05032.00 ---22.34 -0.07-1
    Jun-25   12,10035.00 ---22.08 -0.07-102
    Jun-25   12,15037.00 ---21.82 -0.08-2
    Jun-25   12,20040.00 ---21.57 -0.08-64
    Jun-25   12,30046.00 ---21.06 -0.09-4
    Jun-25   12,35050.00 ---20.80 -0.10-1
    Jun-25   12,40053.00 ---20.54 -0.11-9
    Jun-25   12,50062.00 ---20.03 -0.13-29
    Jun-25   12,55066.00 ---19.77 -0.13-2
    Jun-25   12,60072.00 ---19.52 -0.14-9
    Jun-25   12,65077.00 ---19.26 -0.16-4
    Jun-25   12,70083.00 83.0083.0083.0019.00 -0.1715
    Jun-25   12,75089.00 96.0096.0096.0018.75 -0.1823
    Jun-25   12,80096.00 98.0098.0098.0018.49 -0.19116
    Jun-25   12,850104.00 94.00106.0094.0018.24 -0.2049
    Jun-25   12,900112.00 ---17.98 -0.22-202
    Jun-25   12,950120.00 ---17.72 -0.23-6
    Jun-25   13,000130.00 ---17.47 -0.25-28
    Jun-25   13,050140.00 ---17.21 -0.27-1
    Jun-25   13,100150.00 150.00150.00150.0016.95 -0.2917
    Jun-25   13,150162.00 150.00150.00150.0016.70 -0.3151
    Jun-25   13,200175.00 180.00180.00180.0016.44 -0.3312
    Jun-25   13,250188.00 178.00178.00178.0016.18 -0.3511
    Jun-25   13,300203.00 192.00193.00192.0015.93 -0.37228
    Jun-25   13,350218.00 210.00210.00210.0015.67 -0.40510
    Jun-25   13,400235.00 225.00226.00225.0015.42 -0.4233
    Jun-25   13,450253.00 ---15.16 -0.45-1
    Jun-25   13,500272.00 287.00287.00240.0014.90 -0.485156
    Jun-25   13,600319.00 325.00325.00315.0014.57 -0.5335
    Jun-25   13,700372.00 356.00407.00356.0014.30 -0.5958
    Jun-25   13,750400.00 ---14.16 -0.62-2
    Jun-25   13,800430.00 ---14.02 -0.65-2
    Jun-25   13,950530.00 ---13.61 -0.73-1
    Jun-25   14,050603.00 ---13.33 -0.78-1
    Jun-25   14,200722.00 ---12.92 -0.85-1
    Jul-25   11,70048.00 ---22.20 -0.08-1
    Jul-25   12,00067.00 ---20.81 -0.11-4
    Jul-25   12,700147.00 130.00130.00130.0017.58 -0.231-
    Jul-25   12,800165.00 168.00168.00168.0017.12 -0.2512
    Jul-25   12,900185.00 ---16.65 -0.28-6
    Jul-25   13,000208.00 215.00215.00215.0016.19 -0.3225
    Jul-25   13,050220.00 233.00233.00233.0015.96 -0.3311
    Jul-25   13,150247.00 ---15.50 -0.37-2
    Jul-25   13,500376.00 390.00390.00350.0014.01 -0.5244
    Sep-25   6,4001.00 ---41.48 --1
    Sep-25   6,6001.00 ---40.70 --2
    Sep-25   6,9002.00 ---39.54 --1
    Sep-25   8,0006.00 ---35.26 -0.01-1
    Sep-25   8,4009.00 ---33.70 -0.01-1
    Sep-25   8,5009.00 ---33.31 -0.01-10
    Sep-25   8,60010.00 ---32.92 -0.01-2
    Sep-25   8,70011.00 ---32.53 -0.01-7
    Sep-25   8,80012.00 ---32.15 -0.01-7
    Sep-25   8,90013.00 ---31.76 -0.01-12
    Sep-25   9,00014.00 ---31.37 -0.01-13
    Sep-25   9,10015.00 ---30.98 -0.02-5
    Sep-25   9,20016.00 ---30.59 -0.02-5
    Sep-25   9,30018.00 ---30.20 -0.02-2
    Sep-25   9,40019.00 ---29.81 -0.02-3
    Sep-25   9,50021.00 ---29.42 -0.02-5
    Sep-25   9,70024.00 ---28.65 -0.03-5
    Sep-25   9,80026.00 ---28.26 -0.03-5
    Sep-25   9,90029.00 ---27.87 -0.03-27
    Sep-25   10,00031.00 ---27.48 -0.03-7
    Sep-25   10,10033.00 ---27.09 -0.04-7
    Sep-25   10,20036.00 ---26.70 -0.04-6
    Sep-25   10,30039.00 ---26.31 -0.04-11
    Sep-25   10,40042.00 ---25.92 -0.04-18
    Sep-25   10,50045.00 ---25.53 -0.05-7
    Sep-25   10,60048.00 ---25.14 -0.05-11
    Sep-25   10,70052.00 ---24.76 -0.06-16
    Sep-25   10,80056.00 ---24.37 -0.06-5
    Sep-25   10,90061.00 ---23.98 -0.07-10
    Sep-25   11,00066.00 67.0067.0067.0023.59 -0.074101
    Sep-25   11,10071.00 ---23.20 -0.08-100
    Sep-25   11,20076.00 88.0088.0088.0022.81 -0.08110
    Sep-25   11,30082.00 ---22.42 -0.09-3
    Sep-25   11,50096.00 96.0096.0096.0021.64 -0.1122
    Sep-25   11,600104.00 ---21.26 -0.11-2
    Sep-25   11,700112.00 ---20.87 -0.12-4
    Sep-25   11,800121.00 111.00111.00111.0020.48 -0.131-
    Sep-25   11,900130.00 ---20.09 -0.14-2
    Sep-25   12,000141.00 ---19.70 -0.16-62
    Sep-25   12,100152.00 158.00158.00158.0019.31 -0.1712
    Sep-25   12,200165.00 170.00170.00170.0018.92 -0.1812
    Sep-25   12,300178.00 ---18.53 -0.20-2
    Sep-25   12,400193.00 ---18.14 -0.21-5
    Sep-25   12,500209.00 ---17.75 -0.23-2
    Sep-25   12,600227.00 ---17.37 -0.25-3
    Sep-25   12,700246.00 ---16.98 -0.27-6
    Sep-25   12,800267.00 ---16.59 -0.29-5
    Sep-25   12,900290.00 291.00291.00291.0016.20 -0.3224
    Sep-25   13,000314.00 317.00317.00317.0015.81 -0.34123
    Sep-25   13,200371.00 ---15.03 -0.40-2
    Sep-25   13,400439.00 ---14.25 -0.46-1
    Sep-25   13,500480.00 502.00502.00502.0013.95 -0.4923
    Sep-25   13,600528.00 504.00504.00500.0013.75 -0.5322
    Sep-25   13,800634.00 ---13.34 -0.60-1
    Sep-25   14,000755.00 ---12.93 -0.67-18
    Sep-25   14,200890.00 ---12.53 -0.74-2
    Sep-25   14,4001,039.00 ---12.12 -0.80-3
    Dec-25   6,5005.00 ---36.43 --1
    Dec-25   6,6006.00 ---36.10 --2
    Dec-25   6,9008.00 ---35.13 -0.01-1
    Dec-25   7,0008.00 ---34.81 -0.01-711
    Dec-25   7,40012.00 ---33.51 -0.01-2
    Dec-25   7,60014.00 ---32.87 -0.01-2
    Dec-25   7,90017.00 ---31.89 -0.01-4
    Dec-25   8,00019.00 ---31.57 -0.01-10
    Dec-25   8,10020.00 ---31.25 -0.02-1
    Dec-25   8,30023.00 ---30.60 -0.02-5
    Dec-25   8,60029.00 ---29.63 -0.02-5,002
    Dec-25   8,70031.00 ---29.30 -0.02-1
    Dec-25   8,90036.00 ---28.65 -0.03-2
    Dec-25   9,00038.00 ---28.33 -0.03-503
    Dec-25   9,10041.00 ---28.01 -0.03-1
    Dec-25   9,40050.00 ---27.04 -0.04-1
    Dec-25   9,50053.00 ---26.71 -0.04-9
    Dec-25   9,60056.00 ---26.39 -0.05-2
    Dec-25   9,90068.00 ---25.42 -0.05-1
    Dec-25   10,00073.00 ---25.09 -0.06-6
    Dec-25   10,10077.00 ---24.77 -0.06-1
    Dec-25   10,20082.00 ---24.44 -0.07-2
    Dec-25   10,50099.00 ---23.47 -0.08-12
    Dec-25   10,600106.00 ---23.15 -0.09-18,000
    Dec-25   10,800119.00 ---22.50 -0.10-33
    Dec-25   10,900127.00 ---22.18 -0.10-1
    Dec-25   11,000135.00 ---21.85 -0.11-10,009
    Dec-25   11,100143.00 ---21.53 -0.12-1,500
    Dec-25   11,200152.00 ---21.20 -0.13-1,000
    Dec-25   11,300162.00 ---20.88 -0.13-6,001
    Dec-25   11,400172.00 ---20.56 -0.14-15,002
    Dec-25   11,500183.00 ---20.23 -0.15-1,503
    Dec-25   11,600195.00 ---19.91 -0.16-11,002
    Dec-25   11,700207.00 ---19.59 -0.17-1
    Dec-25   11,800220.00 207.00207.00207.0019.26 -0.1813,008
    Dec-25   11,900234.00 ---18.94 -0.19-5,001
    Dec-25   12,000249.00 ---18.61 -0.21-15
    Dec-25   12,100264.00 277.00277.00277.0018.29 -0.22159159
    Dec-25   12,200281.00 285.00285.00278.0017.97 -0.23355356
    Dec-25   12,500339.00 ---16.99 -0.28-10
    Dec-25   12,700385.00 ---16.35 -0.32-102
    Dec-25   13,000465.00 491.00491.00491.0015.37 -0.3812,021
    Dec-25   13,100496.00 ---15.05 -0.40-1
    Dec-25   13,200529.00 ---14.73 -0.43-3
    Dec-25   13,300563.00 ---14.40 -0.45-1
    Dec-25   13,400602.00 ---14.11 -0.48-3
    Dec-25   13,500648.00 ---13.92 -0.50-2
    Dec-25   13,600695.00 ---13.72 -0.53-2
    Dec-25   14,2001,043.00 ---12.57 -0.70-1
    Mar-26   8,00034.00 ---29.41 -0.02-4
    Mar-26   8,50047.00 ---27.97 -0.03-6
    Mar-26   9,900108.00 ---23.96 -0.07-1
    Mar-26   10,000114.00 ---23.67 -0.08-6
    Mar-26   10,200127.00 ---23.10 -0.09-1
    Mar-26   11,600269.00 ---19.08 -0.19-1
    Mar-26   11,800299.00 ---18.51 -0.21-3
    Mar-26   13,000567.00 ---15.06 -0.39-1
    Mar-26   13,200632.00 ---14.49 -0.43-2
    Mar-26   13,500751.00 ---13.77 -0.50-1
    Mar-26   15,0001,707.00 ---11.04 -0.84-7
    Mar-26   15,2001,874.00 ---10.68 -0.88-3
    Mar-26   15,3001,960.00 ---10.49 -0.89-2
    Mar-26   15,4002,048.00 ---10.31 -0.91-2
    Mar-26   15,5002,137.00 ---10.13 -0.92-2
    Jun-26   8,00054.00 ---27.89 -0.03-300
    Jun-26   9,500126.00 ---23.91 -0.08-350
    Jun-26   10,200180.00 ---22.06 -0.11-1
    Jun-26   11,300308.00 ---19.14 -0.19-32
    Jun-26   11,400323.00 ---18.88 -0.20-32
    Jun-26   11,500339.00 ---18.61 -0.21-32
    Jun-26   11,600356.00 ---18.34 -0.22-32
    Dec-26   8,600137.00 ---24.60 -0.07-1,250




    STOCK OPTIONS

    Previous Close129.6006/05/25
    ACCIONA Close 126.90






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   135.000.40 0.560.560.5431.26 0.1266
    Jun-25   120.009.56 10.8012.4010.8029.70 0.7346
    Jun-25   125.006.28 ---28.50 0.59-4
    Jun-25   130.003.75 ---27.70 0.43-2
    Jun-25   135.002.07 ---27.14 0.28-10
    Jun-25   150.000.16 ---25.44 0.04-1
    Jul-25   125.006.87 ---28.71 0.59-1
    Sep-25   105.0022.86 ---32.00 0.92-1
    Sep-25   110.0018.50 19.0019.0019.0031.04 0.861125
    Sep-25   125.007.98 ---28.16 0.56-6
    Sep-25   135.003.87 ---27.18 0.33-1
    Sep-25   145.001.69 ---26.42 0.17-5
    Dec-25   115.0015.82 ---29.08 0.71-1
    Dec-25   125.009.94 ---27.56 0.53-1
    Dec-25   135.005.97 ---26.82 0.38-2
    Dec-25   140.004.56 ---26.55 0.31-4
    Dec-25   145.003.35 ---26.27 0.25-3
    Mar-26   120.0014.14 ---27.29 0.60-4
    Mar-26   125.0011.60 11.7512.2511.7526.69 0.5344









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   105.00- ---39.49 --2
    May-25   110.000.03 ---37.83 -0.01-2
    May-25   115.000.15 ---36.18 -0.05-2
    Jun-25   82.00- ---38.17 --26
    Jun-25   94.000.03 ---35.30 -0.01-1
    Jun-25   98.000.07 ---34.35 -0.01-10
    Jun-25   105.000.26 ---32.67 -0.04-5
    Jun-25   115.001.20 ---30.28 -0.16-5
    Jun-25   120.002.24 1.891.891.8929.09 -0.2711
    Jul-25   110.002.05 1.601.601.6030.51 -0.2022
    Sep-25   82.000.22 ---34.26 -0.02-188
    Sep-25   94.000.86 ---31.96 -0.07-5
    Sep-25   100.001.52 ---30.81 -0.12-5
    Sep-25   120.006.82 ---26.97 -0.42-5
    Dec-25   82.000.65 ---32.67 -0.04-230
    Dec-25   100.002.74 ---29.93 -0.16-1
    Dec-25   105.003.83 ---29.17 -0.21-1
    Dec-25   115.006.83 ---27.64 -0.34-2
    Dec-25   130.0014.13 ---25.66 -0.58-4
    Mar-26   82.001.03 ---30.92 -0.06-47




    Previous Close16.3706/05/25
    ACCIONA ENERGIA Close 16.13






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   16.500.19 ---31.15 0.35-2
    May-25   20.00- ---30.79 --1
    Jun-25   16.500.48 ---29.45 0.44-5
    Sep-25   15.001.64 ---30.68 0.69-6









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   14.00- ---38.74 -0.01-5
    May-25   15.000.06 ---37.54 -0.11-5
    Jun-25   14.000.15 ---33.53 -0.15-1
    Jun-25   14.500.25 ---32.97 -0.22-25
    Jun-25   15.000.40 ---32.41 -0.32-1
    Jun-25   16.501.16 1.071.071.0731.13 -0.6533
    Jun-25   17.001.52 ---31.10 -0.74-1
    Jun-25   18.502.82 ---31.00 -0.92-2
    Jun-25   22.006.25 ---30.79 -1.00-4
    Sep-25   18.503.04 ---29.91 -0.79-1
    Mar-26   21.005.49 ---28.80 -0.84-15




    Previous Close10.3406/05/25
    ACERINOX Close 10.21






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   10.000.36 ---35.92 0.65-2
    May-25   10.500.12 0.120.120.1234.55 0.3313
    Jun-25   8.501.77 ---34.77 0.94-1
    Jun-25   8.751.53 ---33.91 0.91-5
    Jun-25   9.251.10 ---32.20 0.83-10
    Jun-25   9.500.90 ---31.34 0.77-11
    Jun-25   9.750.72 ---30.49 0.69-5
    Jun-25   10.000.55 ---29.63 0.61-114
    Jun-25   10.500.30 ---28.48 0.42-151
    Jun-25   11.000.14 ---27.75 0.25-6
    Jun-25   11.500.06 ---27.01 0.12-35
    Jun-25   12.000.02 ---26.28 0.05-2
    Jun-25   12.50- ---25.55 0.01-1
    Jun-25   13.50- ---24.08 --3
    Jul-25   11.000.20 ---26.70 0.29-1
    Jul-25   11.500.09 ---25.98 0.16-1
    Sep-25   9.501.04 ---29.79 0.71-2
    Sep-25   9.750.88 ---29.07 0.65-25
    Sep-25   10.000.72 ---28.34 0.58-155
    Sep-25   10.500.48 ---27.39 0.45-9
    Sep-25   11.000.30 ---26.80 0.32-11
    Sep-25   12.000.10 ---25.63 0.14-4
    Dec-25   9.001.54 ---30.93 0.75-2
    Dec-25   9.501.20 ---29.59 0.66-25
    Dec-25   9.751.05 ---28.92 0.61-25
    Dec-25   10.000.90 ---28.25 0.56-2
    Dec-25   10.500.66 ---27.38 0.46-10
    Dec-25   11.500.34 ---26.30 0.29-3
    Dec-25   12.000.23 ---25.76 0.22-50
    Dec-25   12.500.15 ---25.22 0.16-1
    Dec-25   14.000.03 ---23.61 0.04-45
    Mar-26   8.751.79 ---31.99 0.77-30
    Mar-26   10.001.00 ---28.80 0.56-3
    Mar-26   10.500.77 ---28.00 0.47-41
    Mar-26   11.000.58 ---27.52 0.39-1
    Jun-26   11.500.57 ---28.14 0.35-25
    Jun-26   12.500.34 ---27.13 0.24-25
    Dec-26   9.001.85 ---33.04 0.68-50
    Dec-26   9.251.70 ---32.54 0.65-3
    Dec-26   9.501.57 ---32.04 0.62-7
    Dec-26   9.751.44 ---31.55 0.59-2
    Jun-27   9.001.91 ---33.02 0.67-75
    Jun-27   9.501.65 ---32.22 0.61-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   8.75- ---37.71 -0.01-1
    May-25   9.00- ---36.67 -0.02-3
    May-25   9.500.03 ---34.58 -0.10-1
    May-25   9.750.06 ---33.53 -0.19-1
    May-25   10.000.13 ---32.49 -0.34-11
    May-25   10.500.39 ---31.12 -0.70-2
    May-25   11.000.80 ---30.27 -0.93-12
    Jun-25   6.50- ---41.42 --1
    Jun-25   7.750.01 ---37.13 -0.01-1
    Jun-25   8.250.02 ---35.42 -0.04-43
    Jun-25   8.750.05 ---33.70 -0.08-40
    Jun-25   9.000.07 ---32.85 -0.12-93
    Jun-25   9.250.11 ---31.99 -0.17-12
    Jun-25   9.500.16 ---31.13 -0.23-17
    Jun-25   9.750.23 ---30.28 -0.31-416
    Jun-25   10.000.31 ---29.42 -0.39-22
    Jun-25   10.500.56 ---28.27 -0.59-14
    Jun-25   11.000.90 ---27.54 -0.76-13
    Jul-25   10.000.55 0.460.460.4629.12 -0.4911
    Sep-25   8.250.17 ---32.54 -0.15-15
    Sep-25   8.500.21 ---31.81 -0.18-104
    Sep-25   8.750.26 ---31.08 -0.22-40
    Sep-25   9.000.32 ---30.36 -0.26-10
    Sep-25   9.250.40 ---29.63 -0.31-261
    Sep-25   9.500.48 ---28.90 -0.36-121
    Sep-25   10.000.69 ---27.45 -0.48-39
    Sep-25   10.500.96 ---26.50 -0.60-10
    Sep-25   11.001.31 ---25.91 -0.71-3
    Sep-25   13.503.55 ---22.97 -0.99-1
    Dec-25   8.000.22 ---31.25 -0.15-1
    Dec-25   8.500.32 ---29.91 -0.21-33
    Dec-25   9.000.45 ---28.57 -0.28-46
    Dec-25   9.250.52 ---27.90 -0.32-3
    Dec-25   11.001.40 ---24.48 -0.67-27
    Mar-26   7.000.17 ---31.96 -0.11-150
    Mar-26   7.250.20 ---31.33 -0.13-150
    Mar-26   7.500.24 ---30.69 -0.15-150
    Mar-26   7.750.29 ---30.05 -0.17-150
    Mar-26   8.500.47 ---28.14 -0.26-10
    Mar-26   8.750.54 ---27.51 -0.30-1
    Mar-26   9.000.62 ---26.87 -0.33-30
    Mar-26   9.250.71 0.720.720.7226.23 -0.38823
    Jun-27   8.750.89 ---21.93 -0.38-1




    Previous Close57.2506/05/25
    ACS Close 56.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   47.009.23 ---40.08 1.00-3
    May-25   54.002.61 ---32.02 0.78-17
    May-25   56.001.23 ---29.72 0.54-54
    May-25   58.000.44 ---29.15 0.27-1
    May-25   60.000.11 ---28.77 0.09-1
    May-25   62.000.02 ---28.39 0.02-1
    Jun-25   34.0022.29 ---43.08 1.00-1
    Jun-25   37.0019.30 ---40.64 1.00-30
    Jun-25   40.0016.32 ---38.20 1.00-3
    Jun-25   42.0014.34 ---36.58 0.99-25
    Jun-25   43.0013.35 ---35.77 0.99-25
    Jun-25   45.0011.40 ---34.14 0.97-1
    Jun-25   46.0010.42 ---33.33 0.96-50
    Jun-25   48.008.52 ---31.70 0.93-1
    Jun-25   50.006.70 ---30.08 0.88-1
    Jun-25   54.003.47 ---26.83 0.69-26
    Jun-25   56.002.17 ---25.20 0.55-27
    Jul-25   58.001.46 1.671.671.6723.66 0.402525
    Sep-25   36.0020.32 ---38.65 1.00-25
    Sep-25   45.0011.59 ---32.67 0.93-1
    Sep-25   46.0010.67 ---32.01 0.92-51
    Sep-25   47.009.76 ---31.34 0.90-2
    Sep-25   48.008.89 ---30.68 0.87-2
    Sep-25   49.008.03 ---30.01 0.84-1
    Sep-25   50.007.20 ---29.35 0.81-3
    Sep-25   52.005.65 ---28.02 0.73-1
    Sep-25   54.004.28 ---26.69 0.63-27
    Sep-25   56.003.08 ---25.36 0.52-31
    Sep-25   58.002.22 ---25.05 0.42-75
    Sep-25   60.001.56 ---24.85 0.32-26
    Sep-25   62.001.06 ---24.65 0.24-10
    Sep-25   66.000.47 ---24.24 0.12-1
    Dec-25   18.0038.25 ---47.77 1.00-2
    Dec-25   31.0025.29 ---40.06 1.00-3
    Dec-25   33.0023.30 ---38.87 1.00-3
    Dec-25   35.0021.32 ---37.68 0.99-25
    Dec-25   36.0020.33 ---37.09 0.99-25
    Dec-25   37.0019.36 ---36.50 0.98-25
    Dec-25   38.0018.38 ---35.90 0.98-25
    Dec-25   39.0017.41 ---35.31 0.97-25
    Dec-25   40.0016.46 ---34.72 0.96-31
    Dec-25   41.0015.52 ---34.13 0.95-26
    Dec-25   43.0013.66 ---32.94 0.92-1
    Dec-25   44.0012.76 ---32.35 0.90-3
    Dec-25   46.0011.03 ---31.16 0.86-1
    Dec-25   48.009.38 ---29.97 0.80-1
    Dec-25   49.008.61 ---29.38 0.77-1
    Dec-25   50.007.85 ---28.79 0.74-2
    Dec-25   52.006.44 ---27.60 0.67-1
    Dec-25   54.005.15 ---26.41 0.60-4
    Dec-25   56.004.02 ---25.23 0.52-3
    Dec-25   58.003.15 ---24.92 0.44-1
    Dec-25   66.001.07 ---24.06 0.20-10
    Dec-25   68.000.77 ---23.85 0.15-25
    Dec-25   70.000.56 ---23.64 0.12-75
    Dec-25   72.000.39 ---23.42 0.09-25
    Mar-26   35.0021.33 ---35.54 0.99-25
    Mar-26   36.0020.36 ---35.03 0.98-25
    Mar-26   37.0019.39 ---34.52 0.98-25
    Mar-26   38.0018.41 ---34.01 0.97-25
    Mar-26   39.0017.48 ---33.50 0.96-25
    Mar-26   41.0015.62 ---32.48 0.93-10
    Mar-26   48.009.77 ---28.91 0.77-25
    Mar-26   49.009.02 ---28.40 0.74-25
    Mar-26   52.006.97 ---26.87 0.65-25
    Mar-26   54.005.70 ---25.85 0.59-27
    Mar-26   56.004.63 ---24.83 0.52-25
    Mar-26   64.001.91 ---23.67 0.28-1
    Mar-26   70.000.85 ---22.85 0.15-25
    Mar-26   72.000.63 ---22.57 0.12-50
    Jun-26   56.005.34 ---24.96 0.53-1
    Sep-26   52.007.67 ---26.45 0.64-2
    Sep-26   56.005.45 ---24.76 0.53-25
    Sep-26   58.004.59 ---24.42 0.48-1
    Mar-27   56.006.18 ---24.62 0.53-25
    Jun-27   28.0028.26 ---34.63 1.00-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   45.00- ---45.73 --1
    May-25   49.000.03 ---41.12 -0.02-2
    May-25   50.000.05 ---39.97 -0.04-6
    May-25   52.000.17 0.150.150.1537.67 -0.1016
    May-25   54.000.48 ---35.37 -0.24-21
    May-25   58.002.31 ---32.50 -0.71-3
    May-25   60.003.94 ---32.12 -0.89-3
    Jun-25   28.00- ---50.06 --30
    Jun-25   30.00- ---48.44 --11
    Jun-25   31.00- ---47.63 --25
    Jun-25   34.00- ---45.19 --2
    Jun-25   36.00- ---43.56 --10
    Jun-25   38.000.01 ---41.94 --50
    Jun-25   39.000.01 ---41.13 --25
    Jun-25   41.000.02 ---39.50 -0.01-25
    Jun-25   42.000.04 ---38.69 -0.01-53
    Jun-25   43.000.05 ---37.88 -0.02-25
    Jun-25   45.000.10 ---36.25 -0.03-25
    Jun-25   47.000.19 ---34.63 -0.06-5
    Jun-25   48.000.26 ---33.81 -0.08-6
    Jun-25   49.000.34 ---33.00 -0.10-25
    Jun-25   50.000.46 ---32.19 -0.13-25
    Jun-25   52.000.78 ---30.56 -0.21-27
    Jun-25   60.004.51 ---26.79 -0.74-4
    Sep-25   27.000.01 ---43.55 --1
    Sep-25   33.000.07 ---39.56 -0.01-35
    Sep-25   34.000.08 ---38.90 -0.02-25
    Sep-25   35.000.11 ---38.23 -0.02-100
    Sep-25   36.000.13 ---37.57 -0.03-25
    Sep-25   37.000.16 ---36.90 -0.03-1
    Sep-25   39.000.25 ---35.58 -0.05-27
    Sep-25   40.000.30 ---34.91 -0.06-20
    Sep-25   45.000.77 ---31.59 -0.13-75
    Sep-25   46.000.89 ---30.93 -0.15-55
    Sep-25   47.001.06 ---30.26 -0.18-2
    Sep-25   48.001.25 ---29.60 -0.20-50
    Sep-25   49.001.44 ---28.93 -0.23-75
    Sep-25   52.002.24 ---26.94 -0.34-1
    Dec-25   25.000.03 ---42.22 -0.01-20
    Dec-25   28.000.08 ---40.44 -0.01-25
    Dec-25   29.000.09 ---39.84 -0.01-25
    Dec-25   30.000.12 ---39.25 -0.02-25
    Dec-25   31.000.15 ---38.66 -0.02-26
    Dec-25   32.000.17 ---38.06 -0.02-27
    Dec-25   33.000.21 ---37.47 -0.03-25
    Dec-25   34.000.26 ---36.88 -0.04-25
    Dec-25   35.000.31 ---36.28 -0.04-25
    Dec-25   36.000.35 ---35.69 -0.05-25
    Dec-25   37.000.42 ---35.10 -0.06-25
    Dec-25   38.000.50 ---34.50 -0.07-27
    Dec-25   42.000.89 ---32.13 -0.12-1
    Dec-25   43.001.02 ---31.54 -0.13-50
    Dec-25   44.001.15 ---30.95 -0.15-27
    Dec-25   46.001.51 ---29.76 -0.19-30
    Dec-25   47.001.70 ---29.17 -0.21-200
    Dec-25   48.001.90 ---28.57 -0.24-56
    Dec-25   49.002.17 ---27.98 -0.26-25
    Dec-25   50.002.44 ---27.39 -0.29-1
    Mar-26   28.000.16 ---37.95 -0.02-25
    Mar-26   29.000.19 ---37.44 -0.02-25
    Mar-26   31.000.27 ---36.42 -0.03-25
    Mar-26   32.000.32 ---35.91 -0.04-25
    Mar-26   33.000.38 ---35.40 -0.04-25
    Mar-26   34.000.43 ---34.89 -0.05-25
    Mar-26   39.000.90 ---32.34 -0.10-40
    Mar-26   44.001.67 ---29.79 -0.18-38
    Mar-26   45.001.87 ---29.28 -0.20-25
    Mar-26   46.002.06 ---28.77 -0.22-50
    Mar-26   47.002.30 ---28.26 -0.24-3
    Mar-26   54.004.54 ---24.69 -0.43-1
    Jun-26   30.000.29 ---34.65 -0.03-25
    Jun-26   31.000.35 ---34.19 -0.04-25
    Jun-26   34.000.55 ---32.82 -0.06-10
    Jun-26   41.001.35 ---29.62 -0.14-25
    Jun-26   42.001.52 ---29.17 -0.15-25
    Jun-26   43.001.71 ---28.71 -0.17-25
    Jun-26   44.001.91 ---28.25 -0.19-25
    Jun-26   45.002.10 ---27.80 -0.20-25
    Sep-26   50.004.15 ---24.15 -0.35-25
    Sep-26   52.004.88 ---23.31 -0.41-50
    Sep-26   54.005.77 ---22.47 -0.46-50
    Sep-26   56.006.68 ---21.62 -0.52-50
    Dec-26   23.000.16 ---34.76 -0.02-201
    Dec-26   24.000.19 ---34.36 -0.02-25
    Dec-26   25.000.22 ---33.95 -0.02-25
    Dec-26   27.000.33 ---33.15 -0.03-25
    Dec-26   28.000.39 ---32.74 -0.04-75
    Dec-26   29.000.45 ---32.34 -0.04-75
    Dec-26   30.000.53 ---31.94 -0.05-17
    Dec-26   33.000.80 ---30.73 -0.07-6
    Dec-26   34.000.90 ---30.32 -0.08-25
    Dec-26   35.001.04 ---29.92 -0.09-200
    Jun-27   22.000.19 ---33.18 -0.02-360
    Jun-27   24.000.29 ---32.46 -0.03-85
    Jun-27   28.000.55 ---31.01 -0.05-2
    Jun-27   33.001.07 ---29.20 -0.09-2




    Previous Close229.8006/05/25
    AENA Close 233.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   220.0013.61 ---23.92 0.93-10
    May-25   230.005.31 ---21.90 0.66-5
    May-25   240.000.95 ---20.74 0.21-3
    Jun-25   220.0016.67 ---24.79 0.77-5
    Jun-25   230.009.49 ---22.65 0.60-28
    Jun-25   240.004.40 ---21.08 0.38-10
    Sep-25   200.0038.22 ---28.22 0.85-5
    Sep-25   210.0030.07 ---26.66 0.78-5
    Sep-25   220.0022.59 ---25.11 0.69-10
    Sep-25   230.0015.97 ---23.55 0.59-20
    Sep-25   240.0010.64 ---22.44 0.47-15
    Dec-25   210.0033.53 ---25.64 0.75-1
    Dec-25   220.0026.30 ---24.34 0.68-1
    Dec-25   240.0014.69 ---22.23 0.50-1
    Mar-26   230.0022.91 ---22.43 0.60-1
    Mar-26   260.009.94 ---21.07 0.35-7









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   185.00- ---32.20 --1
    May-25   190.00- ---31.20 --10
    May-25   200.00- ---29.18 --43
    May-25   220.000.34 0.450.450.4525.15 -0.08510
    May-25   230.002.15 1.951.951.9523.13 -0.3555
    Jun-25   155.00- ---36.51 --1
    Jun-25   160.000.01 ---35.43 --1
    Jun-25   180.000.06 ---31.15 -0.01-5
    Jun-25   185.000.10 ---30.07 -0.01-1
    Jun-25   195.000.27 ---27.93 -0.03-9
    Jun-25   230.004.98 ---20.43 -0.40-5
    Sep-25   130.000.06 ---37.57 --1
    Sep-25   185.001.56 ---29.00 -0.08-5
    Sep-25   190.001.93 ---28.22 -0.09-5
    Sep-25   195.002.45 ---27.44 -0.12-10
    Sep-25   210.004.70 ---25.10 -0.21-10
    Sep-25   230.0010.29 ---21.99 -0.42-5
    Dec-25   155.000.90 ---31.50 -0.04-5
    Dec-25   200.005.23 ---25.65 -0.18-5
    Mar-26   200.006.88 ---24.73 -0.20-5




    Previous Close10.2006/05/25
    ALMIRALL Close 10.26






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   9.251.05 ---27.68 0.92-36
    Jun-25   9.500.84 ---27.64 0.84-37
    Jun-25   10.000.48 ---27.56 0.63-11
    Sep-25   10.500.47 ---25.24 0.44-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   9.250.09 ---27.50 -0.17-2




    Previous Close70.3206/05/25
    AMADEUS Close 70.98






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   56.0015.01 ---44.80 1.00-25
    May-25   68.003.45 2.752.752.7531.78 0.802041
    May-25   72.000.91 ---28.33 0.39-35
    May-25   76.000.10 ---27.47 0.07-25
    May-25   80.00- ---26.60 --25
    Jun-25   52.0019.19 ---43.97 0.98-25
    Jun-25   56.0015.29 ---39.93 0.96-3
    Jun-25   60.0011.49 ---35.90 0.92-7
    Jun-25   62.009.63 ---33.88 0.89-8
    Jun-25   64.007.86 ---31.86 0.84-3
    Jun-25   66.006.17 ---29.84 0.78-9
    Jun-25   68.004.60 ---27.82 0.70-2
    Jun-25   70.003.20 ---25.80 0.59-2
    Jun-25   72.002.10 ---24.64 0.46-54
    Jun-25   74.001.33 ---24.31 0.34-524
    Jun-25   76.000.78 ---23.98 0.23-58
    Jun-25   78.000.42 ---23.66 0.14-25
    Jun-25   80.000.21 ---23.33 0.08-75
    Jun-25   82.000.10 ---23.00 0.04-1
    Jun-25   84.000.04 ---22.67 0.02-5
    Sep-25   49.0022.35 ---41.52 0.96-25
    Sep-25   52.0019.51 ---39.20 0.94-25
    Sep-25   62.0010.57 ---31.45 0.80-32
    Sep-25   64.008.96 ---29.90 0.75-50
    Sep-25   66.007.42 ---28.35 0.70-31
    Sep-25   68.005.99 ---26.80 0.63-75
    Sep-25   70.004.64 ---25.25 0.56-26
    Sep-25   74.002.77 ---23.99 0.41-126
    Sep-25   76.002.06 ---23.66 0.33-152
    Sep-25   78.001.54 ---23.34 0.27-100
    Sep-25   80.001.10 ---23.01 0.21-150
    Sep-25   82.000.75 ---22.68 0.16-100
    Sep-25   84.000.52 ---22.35 0.12-35
    Dec-25   64.0010.03 ---28.35 0.72-35
    Dec-25   72.004.82 ---23.79 0.51-25
    Dec-25   76.003.22 ---23.26 0.39-76
    Dec-25   78.002.55 ---23.00 0.33-75
    Dec-25   80.002.04 ---22.73 0.28-58
    Dec-25   82.001.56 ---22.47 0.23-175
    Dec-25   84.001.21 ---22.21 0.19-86
    Dec-25   86.000.90 ---21.94 0.15-80
    Dec-25   88.000.68 ---21.68 0.12-75
    Mar-26   49.0022.81 ---34.80 0.91-50
    Mar-26   50.0021.93 ---34.32 0.90-100
    Mar-26   72.005.76 ---24.14 0.52-8
    Mar-26   88.001.17 ---22.11 0.17-25
    Jun-26   64.0011.38 ---27.10 0.69-1
    Jun-26   80.003.54 ---23.03 0.35-1
    Dec-26   58.0016.71 ---29.35 0.77-25
    Dec-26   64.0012.65 ---27.40 0.68-25
    Dec-26   66.0011.42 ---26.75 0.65-25
    Dec-26   72.008.11 ---25.01 0.54-25
    Jun-27   52.0021.68 ---30.20 0.83-25
    Jun-27   58.0017.40 ---28.45 0.76-25
    Jun-27   62.0014.73 ---27.28 0.70-50
    Jun-27   66.0012.30 ---26.12 0.64-25
    Jun-27   68.0011.07 ---25.54 0.61-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   54.00- ---50.23 --3
    May-25   56.00- ---48.06 --3
    May-25   58.000.01 ---45.89 --3
    May-25   62.000.04 ---41.55 -0.02-1
    May-25   66.000.24 ---37.21 -0.11-10
    May-25   74.003.44 ---31.16 -0.78-1
    May-25   78.007.04 ---30.29 -0.97-25
    May-25   80.009.02 ---29.86 -1.00-25
    Jun-25   39.00- ---56.80 --34
    Jun-25   40.00- ---55.79 --25
    Jun-25   41.000.01 ---54.78 --25
    Jun-25   44.000.01 ---51.75 --25
    Jun-25   45.000.01 ---50.74 --25
    Jun-25   46.000.02 ---49.73 --28
    Jun-25   47.000.03 ---48.72 -0.01-25
    Jun-25   48.000.03 ---47.71 -0.01-30
    Jun-25   50.000.05 ---45.69 -0.01-26
    Jun-25   52.000.07 ---43.67 -0.02-25
    Jun-25   54.000.11 ---41.65 -0.03-32
    Jun-25   58.000.23 ---37.62 -0.05-51
    Jun-25   60.000.33 ---35.60 -0.08-51
    Jun-25   62.000.47 ---33.58 -0.11-32
    Jun-25   64.000.69 ---31.56 -0.16-51
    Jun-25   66.000.99 ---29.54 -0.22-350
    Jun-25   68.001.42 ---27.52 -0.30-180
    Jun-25   70.002.01 ---25.50 -0.41-40
    Jun-25   72.002.91 ---24.34 -0.54-25
    Jun-25   74.004.15 ---24.01 -0.67-25
    Jul-25   50.000.18 ---43.46 -0.03-4
    Sep-25   43.000.20 ---44.27 -0.02-25
    Sep-25   44.000.22 ---43.50 -0.03-25
    Sep-25   48.000.37 ---40.40 -0.05-25
    Sep-25   49.000.41 ---39.62 -0.05-25
    Sep-25   50.000.45 ---38.85 -0.06-3
    Sep-25   52.000.59 ---37.30 -0.07-1,000
    Sep-25   54.000.72 ---35.75 -0.09-1
    Sep-25   56.000.90 ---34.20 -0.11-50
    Sep-25   58.001.11 ---32.65 -0.14-25
    Sep-25   60.001.35 ---31.10 -0.17-1
    Sep-25   62.001.68 ---29.55 -0.21-235
    Sep-25   64.002.04 ---28.00 -0.26-75
    Sep-25   66.002.51 ---26.45 -0.31-151
    Sep-25   68.003.07 ---24.90 -0.38-175
    Sep-25   70.003.72 ---23.35 -0.45-54
    Dec-25   39.000.27 ---42.74 -0.03-25
    Dec-25   40.000.30 ---42.11 -0.03-25
    Dec-25   44.000.48 ---39.57 -0.05-25
    Dec-25   45.000.52 ---38.94 -0.05-27
    Dec-25   46.000.59 ---38.31 -0.06-25
    Dec-25   47.000.66 ---37.67 -0.06-25
    Dec-25   48.000.73 ---37.04 -0.07-50
    Dec-25   49.000.80 ---36.40 -0.08-25
    Dec-25   50.000.88 ---35.77 -0.08-501
    Dec-25   52.001.05 ---34.50 -0.10-25
    Dec-25   54.001.28 ---33.24 -0.12-25
    Dec-25   56.001.50 ---31.97 -0.15-50
    Dec-25   58.001.79 ---30.70 -0.17-125
    Dec-25   60.002.12 ---29.43 -0.20-185
    Dec-25   62.002.47 ---28.16 -0.24-90
    Dec-25   64.002.94 ---26.90 -0.28-75
    Dec-25   66.003.41 ---25.63 -0.33-75
    Dec-25   68.004.05 ---24.36 -0.38-25
    Dec-25   70.004.69 ---23.09 -0.44-26
    Dec-25   72.005.66 ---22.34 -0.51-1
    Dec-25   74.006.78 ---22.07 -0.58-1
    Mar-26   44.000.60 ---35.02 -0.05-1
    Mar-26   46.000.76 ---34.07 -0.07-25
    Mar-26   50.001.11 ---32.15 -0.10-1
    Mar-26   68.004.88 5.235.235.2323.53 -0.3911
    Jun-26   50.001.37 ---30.60 -0.11-28
    Jun-26   52.001.62 ---29.77 -0.13-27
    Jun-26   60.003.07 ---26.47 -0.23-43
    Jun-26   62.003.58 ---25.64 -0.27-49
    Jun-26   64.004.09 ---24.81 -0.31-28
    Sep-26   64.004.81 ---24.27 -0.32-25
    Sep-26   66.005.52 ---23.56 -0.36-25
    Sep-26   68.006.22 ---22.86 -0.40-25
    Sep-26   70.007.07 ---22.16 -0.45-25
    Dec-26   62.004.66 ---24.77 -0.29-2
    Dec-26   68.006.74 ---22.83 -0.40-1
    Jun-27   44.001.47 ---28.73 -0.09-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   78.001.53 ---23.34 0.27-2




    Previous Close26.9106/05/25
    ARCELORMITTAL Close 26.62






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   24.002.69 ---43.97 0.94-1
    May-25   25.001.80 ---42.63 0.83-20
    May-25   33.00- ---33.27 --3
    May-25   34.00- ---32.14 --1
    Jun-25   24.002.94 ---38.14 0.80-40
    Jun-25   25.002.20 ---36.89 0.70-111
    Jun-25   28.000.69 ---34.29 0.34-4
    Jun-25   29.000.43 ---33.88 0.24-5
    Jun-25   30.000.25 ---33.46 0.16-5
    Jun-25   31.000.13 ---33.05 0.10-1
    Jun-25   33.000.03 ---32.22 0.03-4
    Jun-25   39.00- ---29.74 --5
    Jul-25   27.001.41 ---34.13 0.48-1
    Jul-25   29.000.72 ---33.83 0.30-4
    Sep-25   21.006.15 ---42.42 0.85-2
    Sep-25   26.002.65 ---36.60 0.58-5
    Sep-25   28.001.68 ---35.02 0.45-16
    Sep-25   29.001.33 ---34.39 0.38-5
    Sep-25   30.001.01 ---33.76 0.32-10
    Sep-25   31.000.76 ---33.14 0.26-1
    Sep-25   33.000.39 ---31.89 0.16-2
    Dec-25   20.007.35 ---42.22 0.85-1
    Dec-25   21.006.57 ---41.23 0.82-2
    Dec-25   24.004.43 ---38.26 0.69-13
    Dec-25   25.003.84 ---37.27 0.64-2
    Dec-25   27.002.76 ---35.55 0.54-10
    Dec-25   28.002.33 ---35.24 0.48-9
    Dec-25   31.001.35 ---34.30 0.33-1
    Dec-25   32.001.12 ---33.99 0.29-50
    Dec-25   34.000.73 ---33.36 0.21-1
    Mar-26   25.004.35 ---36.90 0.64-1
    Jun-29   24.007.71 ---33.78 0.70-1
    Dec-29   30.005.92 ---33.23 0.58-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   21.00- ---48.48 --8
    May-25   22.000.01 ---47.14 -0.01-11
    May-25   24.000.09 ---44.46 -0.09-20
    May-25   25.000.24 ---43.12 -0.21-1
    May-25   26.000.54 ---41.78 -0.40-11
    Jun-25   18.500.01 ---45.16 -0.01-12
    Jun-25   20.000.05 ---43.28 -0.03-12
    Jun-25   21.000.09 ---42.03 -0.05-1
    Jun-25   22.000.17 ---40.78 -0.09-134
    Jun-25   25.000.74 ---37.02 -0.31-8
    Jun-25   26.001.11 ---35.77 -0.42-1
    Jun-25   27.001.60 ---34.83 -0.54-23
    Jul-25   24.000.72 ---37.51 -0.25-2
    Jul-25   25.001.03 ---36.28 -0.33-1
    Sep-25   15.500.08 ---48.26 -0.02-4
    Sep-25   19.000.31 ---44.18 -0.08-5
    Sep-25   20.000.44 ---43.02 -0.11-1
    Sep-25   21.000.58 ---41.85 -0.15-5
    Sep-25   23.001.00 ---39.53 -0.24-4
    Sep-25   24.001.30 ---38.36 -0.29-6
    Sep-25   25.001.64 ---37.20 -0.35-3
    Sep-25   26.002.04 ---36.03 -0.42-10
    Dec-25   15.500.23 ---46.09 -0.05-5
    Dec-25   16.500.32 ---45.10 -0.07-2
    Dec-25   19.500.73 ---42.13 -0.14-3
    Dec-25   20.000.82 ---41.64 -0.16-2
    Dec-25   22.001.28 ---39.66 -0.23-1
    Dec-25   23.001.59 ---38.67 -0.27-5
    Dec-25   25.002.30 ---36.69 -0.37-1
    Mar-26   15.500.36 ---43.67 -0.06-2
    Mar-26   24.002.33 ---36.97 -0.32-1
    Mar-26   25.002.74 ---36.18 -0.37-3




    Previous Close5.6506/05/25
    ATRESMEDIA Close 5.77






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   5.250.52 ---25.71 0.99-1
    Sep-25   4.800.98 ---23.18 1.00-13
    Sep-25   5.250.55 ---21.31 0.92-7
    Dec-25   3.002.78 ---27.46 1.00-1
    Dec-25   4.800.98 ---22.99 0.99-1
    Dec-25   5.000.79 ---22.49 0.97-8
    Mar-26   5.250.57 ---23.01 0.84-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   5.750.06 ---18.19 -0.44-25
    Jun-25   4.20- ---20.03 --5
    Dec-25   4.900.16 ---17.92 -0.32-2




    Previous Close2.5406/05/25
    B.SABADELL Close 2.52






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   2.000.52 ---42.53 1.00-2
    May-25   2.400.14 ---41.16 0.77-23
    May-25   2.80- ---38.87 0.05-10
    Jun-25   2.600.10 ---36.39 0.43-2
    Jun-25   2.700.06 ---35.71 0.31-6
    Jun-25   2.900.02 ---34.36 0.14-15
    Jul-25   2.700.09 ---35.62 0.37-3
    Jul-25   2.800.07 ---35.18 0.28-1
    Sep-25   2.000.56 ---37.18 0.89-6
    Sep-25   2.700.13 ---34.66 0.41-800
    Sep-25   3.000.06 ---33.91 0.22-5
    Sep-25   3.100.04 ---33.66 0.17-100
    Dec-25   2.600.22 ---34.72 0.49-5
    Dec-25   2.900.13 ---34.17 0.33-13
    Dec-25   3.000.10 ---33.98 0.28-7
    Mar-26   2.400.34 ---36.28 0.61-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   2.30- ---36.91 -0.07-1
    May-25   2.500.05 ---36.22 -0.45-6
    May-25   2.600.11 ---35.61 -0.70-3
    May-25   2.700.19 ---34.94 -0.88-3
    May-25   2.800.29 ---34.28 -0.97-1
    Jun-25   1.00- ---41.64 --4,765
    Jun-25   1.10- ---41.26 --2,350
    Jun-25   1.20- ---40.87 --1
    Jun-25   1.40- ---40.11 --5,248
    Jun-25   1.60- ---39.34 --20
    Jun-25   1.70- ---38.95 --4
    Jun-25   1.80- ---38.57 -0.01-31
    Jun-25   1.90- ---38.18 -0.01-552
    Jun-25   2.00- ---37.80 -0.03-500
    Jun-25   2.200.02 ---37.03 -0.13-4
    Jun-25   2.400.07 ---36.26 -0.33-7
    Jun-25   2.500.12 ---35.88 -0.45-3
    Jun-25   2.700.24 ---34.57 -0.70-1
    Jun-25   2.900.40 ---33.22 -0.88-10
    Sep-25   1.800.01 ---35.25 -0.06-4
    Sep-25   2.400.16 ---32.87 -0.41-16
    Sep-25   2.500.21 ---32.47 -0.49-4
    Sep-25   2.600.27 ---32.20 -0.57-25
    Sep-25   2.800.41 ---31.69 -0.71-1
    Dec-25   1.600.01 ---32.98 -0.04-10,000
    Dec-25   2.200.12 ---31.38 -0.28-8
    Dec-25   2.300.16 ---31.12 -0.34-40
    Dec-25   2.500.25 ---30.59 -0.47-211
    Dec-25   2.600.31 ---30.39 -0.54-1
    Dec-25   2.800.44 ---30.02 -0.67-11
    Mar-26   2.000.10 ---32.04 -0.22-2




    Previous Close10.5206/05/25
    BANKINTER Close 10.63






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   9.750.90 ---34.12 0.94-19
    May-25   10.000.67 ---33.32 0.87-10
    May-25   10.500.29 ---31.72 0.60-1
    Jun-25   8.751.93 ---35.84 0.95-2
    Jun-25   10.500.54 ---30.62 0.57-3
    Sep-25   7.752.92 ---34.75 0.96-5
    Sep-25   10.500.80 ---29.32 0.56-100
    Sep-25   11.000.56 ---28.48 0.45-25
    Dec-25   6.753.90 ---34.19 0.99-346
    Dec-25   7.253.42 ---33.47 0.97-322
    Dec-25   7.752.95 ---32.75 0.93-49
    Dec-25   8.002.73 ---32.39 0.91-12
    Dec-25   8.252.51 ---32.03 0.89-2
    Dec-25   8.502.31 ---31.67 0.86-10
    Dec-25   9.001.91 ---30.95 0.80-5
    Dec-25   9.251.73 ---30.58 0.77-3
    Dec-25   9.501.56 ---30.22 0.73-13
    Mar-26   8.502.35 ---30.84 0.84-3
    Mar-26   11.000.85 ---28.12 0.48-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   10.000.04 ---33.64 -0.13-1
    Jun-25   3.80- ---49.47 --1
    Jun-25   6.25- ---42.17 --4
    Jun-25   6.50- ---41.42 --1,005
    Jun-25   6.75- ---40.68 --3
    Jun-25   7.00- ---39.93 --2
    Jun-25   7.25- ---39.19 --10
    Jun-25   8.250.01 ---36.21 -0.02-1
    Jun-25   8.750.03 ---34.72 -0.05-95
    Jun-25   9.000.04 ---33.97 -0.07-1
    Jun-25   9.250.06 ---33.23 -0.10-50
    Jun-25   9.500.10 ---32.48 -0.15-20
    Sep-25   6.00- ---36.32 --4
    Sep-25   7.500.03 ---33.36 -0.04-2
    Sep-25   7.750.05 ---32.86 -0.05-1
    Sep-25   8.000.06 ---32.37 -0.06-5
    Sep-25   8.750.15 ---30.89 -0.14-1
    Sep-25   9.250.25 ---29.90 -0.21-6
    Sep-25   10.500.66 ---27.43 -0.45-1
    Dec-25   6.000.01 ---32.21 -0.01-6
    Dec-25   6.500.02 ---31.49 -0.02-1,000
    Dec-25   7.500.09 ---30.05 -0.07-5
    Dec-25   8.000.14 ---29.33 -0.11-35
    Dec-25   11.501.54 ---24.52 -0.68-25
    Mar-26   5.500.01 ---31.39 -0.01-3
    Mar-26   8.000.21 ---28.56 -0.14-2
    Mar-26   9.500.61 ---26.87 -0.32-4









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   6.254.07 ---34.91 0.96-51









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




    Previous Close12.4406/05/25
    BBVA Close 12.52






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25 w2   12.000.55 0.520.520.4141.79 0.8724
    May-25 w2   12.500.19 0.120.130.1238.86 0.5210-
    May-25   9.253.27 ---53.53 1.00-2
    May-25   9.752.77 ---50.55 1.00-150
    May-25   10.002.52 ---49.05 1.00-450
    May-25   11.001.53 ---43.09 0.97-303
    May-25   11.501.06 ---40.11 0.90-351
    May-25   12.000.63 ---37.12 0.76-17
    May-25   12.500.29 0.270.270.2734.14 0.522166
    May-25   13.000.11 0.070.070.0733.49 0.26152,469
    May-25   13.500.03 ---32.92 0.09-40
    May-25   14.00- ---32.35 0.02-133
    May-25   14.50- ---31.78 --10
    May-25   15.00- ---31.20 --10
    May-25   15.50- ---30.63 --10
    Jun-25   8.753.81 ---53.09 0.98-144
    Jun-25   9.003.57 ---51.68 0.97-10,039
    Jun-25   9.253.32 ---50.27 0.97-9
    Jun-25   9.503.08 ---48.85 0.96-1,606
    Jun-25   9.752.84 ---47.44 0.94-448
    Jun-25   10.002.61 ---46.03 0.93-14,335
    Jun-25   10.502.15 ---43.21 0.89-393
    Jun-25   11.001.71 ---40.38 0.84-548
    Jun-25   11.501.29 ---37.56 0.77-166
    Jun-25   12.000.91 ---34.74 0.66-140
    Jun-25   12.500.58 ---31.91 0.54-208
    Jun-25   13.000.37 0.300.300.3031.69 0.4021,193
    Jun-25   13.500.22 ---31.54 0.27-250
    Jun-25   14.000.13 ---31.39 0.18-73
    Jun-25   14.500.07 ---31.25 0.10-10,630
    Jun-25   15.000.03 ---31.10 0.06-19
    Jun-25   15.500.01 ---30.96 0.03-10
    Jul-25   14.500.15 ---31.22 0.17-1
    Sep-25   8.504.21 ---48.76 0.93-2
    Sep-25   8.753.99 ---47.70 0.92-2
    Sep-25   9.003.76 ---46.65 0.91-1
    Sep-25   9.253.54 ---45.60 0.89-100
    Sep-25   9.503.32 ---44.55 0.88-10
    Sep-25   9.753.10 ---43.50 0.86-878
    Sep-25   10.002.88 ---42.44 0.85-639
    Sep-25   10.502.47 ---40.34 0.81-1,100
    Sep-25   11.002.07 ---38.24 0.76-17
    Sep-25   11.501.70 ---36.13 0.70-102
    Sep-25   12.001.35 ---34.03 0.63-198
    Sep-25   12.501.02 ---31.92 0.56-151
    Sep-25   13.000.81 ---31.76 0.48-194
    Sep-25   13.500.63 ---31.65 0.40-1,451
    Sep-25   14.000.47 ---31.54 0.33-27
    Sep-25   14.500.36 ---31.44 0.27-13
    Sep-25   15.000.26 ---31.33 0.21-5
    Sep-25   15.500.19 ---31.22 0.16-2
    Sep-25   16.500.10 ---31.01 0.09-10
    Sep-25   17.000.07 ---30.90 0.07-80
    Sep-25   17.500.05 ---30.80 0.05-10
    Dec-25   7.505.17 ---49.41 0.95-50
    Dec-25   7.754.94 ---48.57 0.94-100
    Dec-25   8.004.71 ---47.74 0.94-14
    Dec-25   8.504.27 ---46.08 0.91-1
    Dec-25   8.754.05 ---45.24 0.90-105
    Dec-25   9.003.83 ---44.41 0.89-2
    Dec-25   9.253.62 ---43.58 0.87-102
    Dec-25   9.503.41 ---42.75 0.86-152
    Dec-25   9.753.20 ---41.92 0.84-161
    Dec-25   10.003.00 ---41.08 0.82-25
    Dec-25   10.502.61 ---39.42 0.78-2,108
    Dec-25   11.002.23 ---37.75 0.73-10,119
    Dec-25   11.501.88 ---36.09 0.68-263
    Dec-25   12.001.55 ---34.42 0.62-10,214
    Dec-25   12.501.25 ---32.76 0.56-694
    Dec-25   13.001.03 ---32.55 0.49-5,221
    Dec-25   13.500.85 ---32.40 0.43-597
    Dec-25   14.000.69 ---32.24 0.37-366
    Dec-25   14.500.56 ---32.08 0.32-72
    Dec-25   15.000.44 ---31.92 0.27-68
    Dec-25   15.500.35 ---31.76 0.22-43
    Dec-25   16.000.28 ---31.60 0.19-80
    Dec-25   16.500.22 ---31.44 0.15-14
    Dec-25   17.000.17 ---31.28 0.12-10
    Dec-25   17.500.13 ---31.12 0.10-10
    Mar-26   7.255.42 ---46.31 0.95-6
    Mar-26   8.254.53 ---43.68 0.91-1
    Mar-26   9.003.90 ---41.70 0.87-3,205
    Mar-26   9.253.70 ---41.04 0.85-325
    Mar-26   9.503.50 ---40.38 0.84-25
    Mar-26   10.003.10 ---39.06 0.80-25
    Mar-26   10.502.74 ---37.74 0.76-75
    Mar-26   11.002.38 ---36.42 0.71-125
    Mar-26   11.502.06 ---35.11 0.67-25
    Mar-26   12.001.74 ---33.79 0.61-4,014
    Mar-26   12.501.46 ---32.47 0.56-300
    Mar-26   13.001.25 ---32.26 0.50-300
    Mar-26   13.501.06 ---32.09 0.45-300
    Mar-26   14.000.90 ---31.92 0.40-600
    Mar-26   14.500.74 ---31.74 0.35-150
    Jun-26   7.754.96 ---44.16 0.93-150
    Jun-26   8.254.53 ---42.95 0.91-150
    Jun-26   8.504.32 ---42.34 0.89-150
    Jun-26   8.754.11 ---41.74 0.88-300
    Jun-26   9.003.91 ---41.13 0.86-350
    Jun-26   9.253.71 ---40.52 0.85-225
    Jun-26   9.503.52 ---39.92 0.83-225
    Jun-26   9.753.33 ---39.31 0.81-150
    Jun-26   10.003.14 ---38.71 0.79-25
    Jun-26   10.502.78 ---37.49 0.75-50
    Jun-26   11.002.44 ---36.28 0.71-125
    Jun-26   11.502.12 ---35.07 0.66-2,750
    Jun-26   12.001.82 ---33.86 0.61-196
    Jun-26   12.501.54 ---32.65 0.56-50
    Jun-26   13.001.32 ---32.38 0.51-25
    Jun-26   14.000.98 ---31.90 0.41-9,000
    Sep-26   8.504.35 ---40.35 0.89-450
    Sep-26   8.754.14 ---39.84 0.87-300
    Sep-26   9.003.94 ---39.34 0.85-650
    Sep-26   9.253.74 ---38.83 0.84-600
    Sep-26   9.503.56 ---38.32 0.82-700
    Sep-26   9.753.38 ---37.82 0.80-500
    Sep-26   10.003.20 ---37.31 0.78-325
    Sep-26   10.502.84 ---36.30 0.74-75
    Sep-26   11.002.53 ---35.29 0.70-50
    Sep-26   11.502.22 ---34.27 0.65-25
    Sep-26   12.501.67 ---32.25 0.56-200
    Sep-26   13.001.46 ---31.99 0.51-75
    Sep-26   13.501.28 ---31.75 0.47-75
    Sep-26   14.001.12 ---31.51 0.43-75
    Sep-26   14.500.96 ---31.27 0.39-75
    Dec-26   8.754.15 ---39.50 0.87-150
    Dec-26   9.003.95 ---39.05 0.85-5,150
    Dec-26   9.753.41 ---37.69 0.80-25
    Dec-26   10.003.23 ---37.24 0.78-36
    Dec-26   10.502.90 ---36.33 0.74-4
    Dec-26   11.002.59 ---35.42 0.69-50
    Dec-26   11.502.28 ---34.52 0.65-1
    Dec-26   12.002.01 ---33.61 0.61-25
    Dec-26   12.501.76 ---32.71 0.56-26
    Dec-26   13.001.54 ---32.41 0.52-25
    Mar-27   10.003.31 ---37.02 0.77-25
    Mar-27   12.002.14 ---33.66 0.61-25
    Mar-27   13.001.68 ---32.49 0.53-1
    Mar-27   16.000.81 0.690.690.6930.57 0.32150150
    Mar-27   16.500.69 0.590.590.5930.25 0.28150150
    Jun-27   8.254.57 ---39.66 0.89-16
    Jun-27   8.504.38 ---39.26 0.88-100
    Jun-27   9.004.00 ---38.46 0.84-25
    Jun-27   11.502.42 ---34.46 0.65-25
    Jun-27   12.002.17 ---33.66 0.61-25
    Jun-27   12.501.92 ---32.86 0.57-25
    Jun-27   13.001.71 ---32.54 0.53-1
    Dec-27   6.755.87 ---41.67 0.97-300
    Dec-27   7.005.64 ---41.30 0.96-150
    Dec-27   7.255.42 ---40.92 0.95-150
    Dec-27   7.505.21 ---40.55 0.93-150
    Dec-27   7.755.00 ---40.18 0.92-150
    Dec-27   9.753.55 ---37.19 0.77-1
    Dec-27   10.003.40 ---36.82 0.75-7,543
    Dec-27   11.002.81 ---35.33 0.68-150
    Dec-27   11.502.55 ---34.58 0.64-26









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25 w2   10.50- ---49.41 --10
    May-25 w2   12.500.16 ---37.69 -0.48-1
    May-25   9.75- ---51.57 --10
    May-25   10.00- ---50.07 --48
    May-25   10.50- ---47.09 -0.01-209
    May-25   11.000.01 ---44.11 -0.03-35
    May-25   11.500.04 ---41.13 -0.10-129
    May-25   12.000.12 ---38.14 -0.24-217
    May-25   12.500.28 ---35.16 -0.48-15
    May-25   13.000.59 ---34.51 -0.73-91
    May-25   13.501.01 ---33.94 -0.91-160
    Jun-25   4.40- ---77.72 --2
    Jun-25   5.25- ---72.92 --5
    Jun-25   5.75- ---70.10 --10
    Jun-25   6.25- ---67.28 --60,000
    Jun-25   6.50- ---65.86 --8
    Jun-25   6.75- ---64.45 --1
    Jun-25   7.25- ---61.63 --52,350
    Jun-25   7.500.01 ---60.22 -0.01-257
    Jun-25   7.750.01 ---58.81 -0.01-335
    Jun-25   8.000.01 ---57.39 -0.01-15,979
    Jun-25   8.250.01 ---55.98 -0.01-430
    Jun-25   8.500.02 ---54.57 -0.02-113
    Jun-25   8.750.02 ---53.16 -0.02-5,100
    Jun-25   9.000.03 ---51.75 -0.03-23,762
    Jun-25   9.250.03 ---50.34 -0.03-1,249
    Jun-25   9.500.04 ---48.92 -0.04-2,015
    Jun-25   9.750.05 ---47.51 -0.06-650
    Jun-25   10.000.07 ---46.10 -0.07-4,665
    Jun-25   10.500.10 ---43.28 -0.11-11,290
    Jun-25   11.000.16 ---40.45 -0.16-808
    Jun-25   11.500.25 ---37.63 -0.24-516
    Jun-25   12.000.37 0.430.430.4334.81 -0.348501,143
    Jun-25   12.500.54 ---31.98 -0.47-2,054
    Jun-25   13.000.83 ---31.76 -0.61-170
    Jun-25   13.501.18 ---31.61 -0.73-151
    Jun-25   14.001.58 ---31.46 -0.83-151
    Jul-25   8.750.06 ---51.14 -0.05-10
    Jul-25   9.500.10 0.090.090.0947.12 -0.081010
    Jul-25   11.500.36 ---36.41 -0.27-3
    Jul-25   14.001.67 ---30.78 -0.77-150
    Sep-25   6.000.02 ---58.68 -0.01-27,511
    Sep-25   6.500.03 ---56.57 -0.02-5
    Sep-25   6.750.04 ---55.52 -0.02-2,000
    Sep-25   7.500.07 ---52.36 -0.04-59
    Sep-25   7.750.08 ---51.31 -0.04-180
    Sep-25   8.000.09 ---50.26 -0.05-111
    Sep-25   8.250.11 ---49.21 -0.06-10
    Sep-25   8.500.13 ---48.16 -0.07-10
    Sep-25   8.750.15 ---47.10 -0.08-37
    Sep-25   9.000.17 ---46.05 -0.09-304
    Sep-25   9.250.19 ---45.00 -0.10-604
    Sep-25   9.500.22 ---43.95 -0.12-452
    Sep-25   9.750.25 ---42.90 -0.13-210
    Sep-25   10.000.28 ---41.84 -0.15-223
    Sep-25   10.500.37 ---39.74 -0.19-501
    Sep-25   11.000.46 ---37.64 -0.24-210
    Sep-25   11.500.59 ---35.53 -0.30-2
    Sep-25   12.000.73 ---33.43 -0.37-10,173
    Sep-25   13.501.51 ---31.05 -0.61-2
    Dec-25   3.20- ---62.16 --10
    Dec-25   4.200.01 ---58.83 -0.01-100
    Dec-25   4.300.01 ---58.50 -0.01-100
    Dec-25   4.400.01 ---58.17 -0.01-200
    Dec-25   4.500.02 ---57.83 -0.01-200
    Dec-25   4.600.02 ---57.50 -0.01-200
    Dec-25   4.700.02 ---57.17 -0.01-200
    Dec-25   4.800.02 ---56.84 -0.01-100
    Dec-25   4.900.02 ---56.50 -0.01-200
    Dec-25   5.000.03 ---56.17 -0.01-1,500
    Dec-25   5.250.03 ---55.34 -0.01-100
    Dec-25   5.500.04 ---54.51 -0.02-100
    Dec-25   6.000.06 ---52.84 -0.03-42
    Dec-25   6.250.07 ---52.01 -0.03-2,953
    Dec-25   6.500.09 ---51.18 -0.04-10
    Dec-25   6.750.10 ---50.34 -0.04-10
    Dec-25   7.000.11 ---49.51 -0.05-51,810
    Dec-25   7.250.14 ---48.68 -0.06-150
    Dec-25   7.500.16 ---47.85 -0.07-2,554
    Dec-25   8.000.20 ---46.18 -0.08-48,002
    Dec-25   8.250.23 ---45.35 -0.10-204
    Dec-25   8.500.27 ---44.52 -0.11-71
    Dec-25   8.750.30 ---43.68 -0.12-542
    Dec-25   9.000.33 ---42.85 -0.13-55
    Dec-25   9.250.37 ---42.02 -0.15-129
    Dec-25   9.500.42 ---41.19 -0.17-657
    Dec-25   9.750.47 ---40.36 -0.18-158
    Dec-25   10.000.51 ---39.52 -0.20-37,695
    Dec-25   10.500.63 ---37.86 -0.25-270
    Dec-25   11.000.76 ---36.19 -0.29-572
    Dec-25   11.500.91 ---34.53 -0.35-25
    Dec-25   12.001.09 ---32.86 -0.41-40,041
    Dec-25   12.501.29 ---31.20 -0.47-111
    Dec-25   13.001.58 ---30.99 -0.54-3
    Dec-25   13.501.91 ---30.84 -0.60-1
    Dec-25   14.002.25 ---30.68 -0.66-100
    Mar-26   6.000.09 ---48.09 -0.03-4
    Mar-26   7.000.16 ---45.45 -0.06-2
    Mar-26   7.250.19 ---44.79 -0.07-66,000
    Mar-26   7.500.21 ---44.13 -0.08-75,005
    Mar-26   8.000.27 ---42.82 -0.10-8,024
    Mar-26   8.250.31 ---42.16 -0.11-103,000
    Mar-26   8.500.35 ---41.50 -0.12-29,103
    Mar-26   8.750.38 ---40.84 -0.13-5
    Mar-26   9.000.43 ---40.18 -0.15-234
    Mar-26   9.250.48 ---39.52 -0.17-25
    Mar-26   9.500.53 ---38.86 -0.18-125
    Mar-26   9.750.58 ---38.20 -0.20-125
    Mar-26   10.000.63 ---37.54 -0.22-10
    Mar-26   10.500.77 ---36.22 -0.26-162
    Mar-26   11.501.09 ---33.59 -0.35-150
    Mar-26   12.001.27 ---32.27 -0.40-4,010
    Mar-26   12.501.48 ---30.95 -0.46-170
    Jun-26   5.250.08 ---47.64 -0.03-1
    Jun-26   7.000.23 ---43.40 -0.08-23,800
    Jun-26   7.250.27 ---42.79 -0.09-150
    Jun-26   7.500.30 ---42.19 -0.10-14,800
    Jun-26   7.750.34 ---41.58 -0.11-450
    Jun-26   8.000.38 ---40.97 -0.12-2,800
    Jun-26   8.500.47 ---39.76 -0.15-25
    Jun-26   8.750.52 ---39.16 -0.16-75
    Jun-26   9.000.57 ---38.55 -0.18-150
    Jun-26   9.250.63 ---37.94 -0.19-275
    Jun-26   9.500.68 ---37.34 -0.21-485
    Jun-26   9.750.75 ---36.73 -0.23-1,059
    Jun-26   10.000.82 ---36.13 -0.25-752
    Jun-26   10.500.97 ---34.91 -0.29-2,750
    Jun-26   11.001.14 ---33.70 -0.33-993
    Jun-26   11.501.32 ---32.49 -0.38-2,752
    Jun-26   12.001.52 ---31.28 -0.43-410
    Jun-26   12.501.75 ---30.07 -0.48-403
    Jun-26   13.002.04 ---29.80 -0.53-50
    Sep-26   6.750.23 ---41.72 -0.07-1
    Sep-26   9.000.65 ---37.17 -0.18-674
    Sep-26   9.250.70 ---36.66 -0.20-368
    Sep-26   9.500.77 ---36.15 -0.22-25
    Sep-26   9.750.85 ---35.65 -0.23-200
    Sep-26   10.000.92 ---35.14 -0.25-150
    Sep-26   10.501.07 ---34.13 -0.29-300
    Sep-26   11.001.26 ---33.12 -0.33-300
    Sep-26   12.501.90 ---30.08 -0.47-50
    Dec-26   5.750.17 ---42.19 -0.05-150
    Dec-26   6.000.20 ---41.74 -0.06-10,150
    Dec-26   6.250.23 ---41.29 -0.07-150
    Dec-26   6.500.26 ---40.83 -0.08-23,250
    Dec-26   6.750.30 ---40.38 -0.09-450
    Dec-26   7.000.34 ---39.93 -0.10-300
    Dec-26   7.250.38 ---39.48 -0.11-600
    Dec-26   7.500.42 ---39.02 -0.12-450
    Dec-26   7.750.47 ---38.57 -0.13-451
    Dec-26   8.000.53 ---38.12 -0.14-18,450
    Dec-26   8.250.59 ---37.66 -0.16-15
    Dec-26   8.500.64 ---37.21 -0.17-25,000
    Dec-26   8.750.70 ---36.76 -0.19-311
    Dec-26   9.000.77 ---36.31 -0.20-5,933
    Dec-26   9.250.84 ---35.85 -0.22-75
    Dec-26   9.500.92 ---35.40 -0.23-75
    Dec-26   9.751.00 ---34.95 -0.25-200
    Dec-26   10.001.07 ---34.50 -0.27-226
    Dec-26   10.501.25 ---33.59 -0.31-300
    Dec-26   11.001.44 ---32.68 -0.35-368
    Dec-26   13.002.40 ---29.67 -0.52-12,500
    Mar-27   8.500.71 ---36.49 -0.18-25
    Mar-27   8.750.77 ---36.07 -0.19-25
    Mar-27   9.000.84 ---35.65 -0.21-25
    Mar-27   9.250.92 ---35.23 -0.22-25
    Mar-27   9.501.00 ---34.81 -0.24-30
    Mar-27   9.751.08 ---34.39 -0.25-25
    Jun-27   4.300.09 ---41.90 -0.03-1
    Jun-27   4.500.10 ---41.58 -0.03-1
    Jun-27   4.900.13 ---40.94 -0.04-150
    Jun-27   5.000.15 ---40.78 -0.04-300
    Jun-27   5.250.17 ---40.38 -0.05-298
    Jun-27   7.000.44 ---37.58 -0.11-2
    Jun-27   8.000.67 ---35.99 -0.16-1
    Jun-27   8.250.72 ---35.59 -0.18-7
    Jun-27   9.000.95 ---34.39 -0.22-7,000
    Jun-27   9.751.18 ---33.19 -0.27-175
    Jun-27   11.001.67 ---31.19 -0.36-75
    Dec-27   4.400.12 ---39.63 -0.03-1
    Dec-27   4.900.18 ---38.89 -0.05-150
    Dec-27   5.000.19 ---38.74 -0.05-150
    Dec-27   6.500.42 ---36.50 -0.10-10
    Dec-27   7.000.52 ---35.76 -0.12-150
    Dec-27   7.250.58 ---35.38 -0.14-150
    Dec-27   7.750.70 ---34.64 -0.16-1
    Dec-27   8.250.83 ---33.89 -0.19-150
    Dec-27   8.500.91 ---33.52 -0.20-150
    Dec-27   8.750.99 ---33.15 -0.22-1
    Dec-27   9.001.07 ---32.77 -0.23-7,650
    Dec-27   9.251.14 ---32.40 -0.25-150
    Dec-27   9.501.22 ---32.03 -0.26-250
    Dec-27   9.751.32 ---31.65 -0.28-150
    Dec-27   10.001.42 ---31.28 -0.30-400
    Dec-27   10.501.61 ---30.54 -0.33-300
    Dec-27   11.001.81 ---29.79 -0.37-304
    Dec-27   12.002.29 ---28.30 -0.45-150
    Dec-27   12.502.53 ---27.55 -0.49-150
    Dec-27   13.002.84 ---27.25 -0.52-175
    Dec-27   13.503.16 ---26.95 -0.56-150
    Dec-27   14.003.48 ---26.66 -0.60-150









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   11.001.53 ---43.09 0.97-20
    May-25   11.501.06 ---40.11 0.90-60
    May-25   12.000.63 0.620.670.6237.12 0.7620105
    May-25   12.500.30 0.300.310.3034.14 0.522040
    May-25   13.000.11 ---33.49 0.26-63
    Jun-25   8.004.55 ---57.32 0.99-5
    Jun-25   9.003.57 ---51.68 0.97-20
    Jun-25   10.002.61 ---46.03 0.93-102
    Jun-25   11.501.29 ---37.56 0.76-5
    Jun-25   12.500.59 ---31.91 0.53-40
    Jun-25   13.000.37 ---31.69 0.40-30
    Jun-25   13.500.22 ---31.54 0.27-20
    Jul-25   13.000.52 0.500.500.4831.42 0.433050
    Sep-25   10.002.89 ---42.44 0.84-20
    Sep-25   11.002.07 ---38.24 0.75-20
    Sep-25   13.000.81 ---31.76 0.47-20
    Sep-25   13.500.62 ---31.65 0.40-10
    Dec-25   11.501.81 ---36.09 0.65-20









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   10.50- ---47.09 -0.01-8
    May-25   11.000.01 ---44.11 -0.04-20
    May-25   11.500.04 ---41.13 -0.10-25
    May-25   12.000.12 ---38.14 -0.24-95
    May-25   12.500.28 ---35.16 -0.48-80
    May-25   13.000.59 ---34.51 -0.73-70
    Jun-25   7.500.01 ---60.22 -0.01-15
    Jun-25   8.000.01 ---57.39 -0.01-20
    Jun-25   8.500.02 ---54.57 -0.02-652
    Jun-25   10.000.07 ---46.10 -0.07-60
    Jun-25   11.500.24 ---37.63 -0.23-20
    Jun-25   12.000.37 ---34.81 -0.33-30
    Jun-25   12.500.54 ---31.98 -0.46-50
    Jun-25   13.000.82 ---31.76 -0.60-10
    Jul-25   11.000.27 ---39.09 -0.20-12
    Jul-25   11.500.36 ---36.41 -0.27-20
    Jul-25   12.000.49 ---33.74 -0.35-10
    Sep-25   8.000.10 ---50.26 -0.05-10
    Sep-25   9.500.22 ---43.95 -0.12-10
    Sep-25   10.000.29 ---41.84 -0.15-10
    Sep-25   10.500.36 ---39.74 -0.19-10
    Sep-25   11.000.46 ---37.64 -0.24-20
    Sep-25   11.500.58 ---35.53 -0.30-20
    Sep-25   12.000.73 ---33.43 -0.36-15
    Sep-25   12.500.90 ---31.32 -0.44-10
    Dec-25   10.000.51 ---39.52 -0.20-200
    Dec-25   11.000.75 ---36.19 -0.29-20
    Dec-26   10.001.06 ---34.50 -0.26-40




    Previous Close6.8506/05/25
    CAIXABANK Close 6.96






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   6.500.49 ---35.10 0.89-1
    May-25   7.000.13 ---31.72 0.47-1
    Jun-25   6.250.81 ---34.19 0.84-31
    Jun-25   7.000.28 0.190.190.1929.13 0.5115
    Jun-25   7.250.17 ---28.81 0.37-150
    Jun-25   7.500.10 ---28.48 0.25-2
    Jun-25   7.750.06 ---28.16 0.16-3
    Jun-25   8.000.03 ---27.84 0.09-1
    Sep-25   4.202.81 ---44.05 0.98-4
    Sep-25   5.501.60 ---36.39 0.89-25
    Sep-25   5.751.38 ---34.92 0.85-1
    Sep-25   6.500.80 ---30.50 0.69-15
    Sep-25   6.750.63 ---29.03 0.62-5
    Sep-25   7.000.48 ---27.73 0.54-300
    Sep-25   9.000.03 ---24.95 0.06-100
    Dec-25   5.501.66 ---35.21 0.86-27
    Dec-25   6.001.26 ---32.79 0.78-17
    Dec-25   6.251.07 ---31.58 0.73-5
    Dec-25   6.500.90 ---30.37 0.68-4,004
    Dec-25   7.000.59 ---28.09 0.55-17
    Dec-25   7.250.48 ---27.75 0.48-37
    Dec-25   7.500.39 0.320.320.3227.42 0.41155155
    Dec-25   8.000.23 ---26.75 0.29-3
    Dec-25   8.250.18 ---26.41 0.24-5
    Mar-26   6.750.85 ---29.65 0.60-5
    Mar-26   7.000.71 ---28.74 0.55-1
    Dec-26   7.000.87 ---30.12 0.55-7,500









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   5.75- ---38.88 --2
    May-25   6.500.02 ---33.42 -0.10-1
    May-25   6.750.06 ---31.60 -0.27-39
    May-25   7.000.16 ---30.04 -0.53-3
    Jun-25   2.90- ---55.59 --25
    Jun-25   3.20- ---53.48 --25
    Jun-25   3.30- ---52.77 --25
    Jun-25   3.40- ---52.07 --25
    Jun-25   3.50- ---51.37 --25
    Jun-25   3.60- ---50.66 --25
    Jun-25   3.70- ---49.96 --25
    Jun-25   3.80- ---49.25 --25
    Jun-25   4.00- ---47.85 --2
    Jun-25   4.50- ---44.33 --10
    Jun-25   4.60- ---43.62 --20
    Jun-25   4.70- ---42.92 --8
    Jun-25   4.80- ---42.22 --675
    Jun-25   4.90- ---41.51 -0.01-2
    Jun-25   5.00- ---40.81 -0.01-22
    Jun-25   5.250.01 ---39.05 -0.02-116
    Jun-25   5.500.01 ---37.29 -0.03-9
    Jun-25   5.750.02 ---35.53 -0.05-5
    Jun-25   6.000.04 ---33.77 -0.09-36
    Jun-25   6.250.07 ---32.01 -0.15-26
    Jun-25   6.500.11 ---30.25 -0.24-2
    Jun-25   6.750.18 ---28.49 -0.35-60
    Jun-25   7.000.28 ---26.95 -0.50-3
    Sep-25   3.50- ---48.66 -0.01-60,800
    Sep-25   3.600.01 ---48.07 -0.01-15,525
    Sep-25   3.700.01 ---47.48 -0.01-25
    Sep-25   4.900.05 ---40.41 -0.06-4
    Sep-25   5.000.05 ---39.82 -0.07-306
    Sep-25   5.250.07 ---38.35 -0.09-20
    Sep-25   5.500.10 ---36.88 -0.12-3
    Sep-25   5.750.13 ---35.41 -0.15-1
    Sep-25   6.250.23 ---32.46 -0.25-1
    Sep-25   6.500.30 ---30.99 -0.31-33
    Sep-25   6.750.38 ---29.52 -0.39-75
    Sep-25   7.000.48 ---28.22 -0.47-22
    Dec-25   3.300.01 ---44.02 -0.01-450
    Dec-25   3.500.01 ---43.05 -0.01-3
    Dec-25   4.500.06 ---38.22 -0.06-30
    Dec-25   5.000.11 ---35.80 -0.10-3
    Dec-25   5.500.18 ---33.38 -0.16-3
    Dec-25   6.000.28 ---30.96 -0.25-6
    Dec-25   6.250.35 ---29.75 -0.30-75
    Dec-25   6.500.43 ---28.54 -0.36-4,175
    Mar-26   4.300.06 ---35.21 -0.05-162,000
    Mar-26   4.500.08 ---34.40 -0.07-23,000
    Mar-26   5.250.16 ---31.35 -0.14-1
    Jun-26   3.200.02 ---37.68 -0.02-25
    Jun-26   3.400.03 ---36.96 -0.03-25
    Jun-26   4.900.18 ---31.57 -0.14-27
    Jun-26   6.000.44 ---27.62 -0.31-20,000
    Dec-26   5.250.33 ---28.29 -0.21-75
    Dec-27   3.500.12 ---30.24 -0.07-1
    Dec-27   4.200.23 ---28.46 -0.13-1
    Dec-27   5.500.58 ---25.16 -0.30-160
    Dec-27   5.750.67 ---24.53 -0.33-1
    Dec-27   6.000.76 ---23.89 -0.37-150
    Dec-27   6.751.11 ---21.99 -0.51-290
    Dec-28   4.500.47 ---28.06 -0.21-15,000
    Dec-29   5.000.82 ---27.55 -0.29-16,000




    Previous Close35.5206/05/25
    CELLNEX Close 35.21






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   31.004.24 ---36.47 0.98-25
    May-25   32.003.27 ---34.83 0.96-25
    May-25   34.001.50 ---31.55 0.76-3
    May-25   35.000.82 ---29.91 0.56-7
    Jun-25   31.004.51 ---32.12 0.89-4
    Jun-25   32.003.65 ---31.13 0.83-1,778
    Jun-25   33.002.86 ---30.15 0.75-105
    Jun-25   35.001.54 ---28.18 0.55-702
    Jun-25   36.001.07 ---27.80 0.44-6
    Jun-25   37.000.71 ---27.58 0.331,5002,510
    Jun-25   38.000.45 ---27.36 0.24-23
    Jun-25   39.000.27 ---27.14 0.16-2
    Jun-25   40.000.16 ---26.93 0.10-1
    Jun-25   46.00- ---25.62 --100
    Jun-25   47.00- ---25.40 --1
    Jun-25   50.00- ---24.75 --25
    Sep-25   30.006.05 ---30.96 0.84-19
    Sep-25   34.003.19 ---28.35 0.63-2
    Sep-25   36.002.13 ---27.40 0.50-120
    Sep-25   37.001.70 ---27.20 0.43-1
    Sep-25   38.001.36 ---27.01 0.37-6
    Sep-25   40.000.82 ---26.61 0.26-24
    Dec-25   32.005.17 ---29.29 0.72-4
    Dec-25   33.004.49 ---28.73 0.67-340
    Dec-25   34.003.91 ---28.16 0.62-29
    Dec-25   35.003.32 ---27.59 0.57-25
    Dec-25   36.002.85 ---27.31 0.52-25
    Dec-25   40.001.40 ---26.47 0.32-50
    Dec-25   41.001.16 ---26.26 0.28-25
    Dec-25   42.000.93 ---26.06 0.24-1,000
    Dec-25   45.000.48 ---25.43 0.14-1,850
    Dec-25   49.000.16 ---24.60 0.06-10
    Mar-26   36.003.48 ---27.35 0.54-2
    Mar-26   37.003.03 3.113.113.1127.12 0.4911
    Jun-26   46.001.03 ---25.88 0.21-25
    Sep-26   34.005.47 ---29.11 0.62-25
    Sep-26   35.004.92 ---28.66 0.59-25
    Sep-26   36.004.47 ---28.40 0.56-25
    Sep-26   37.004.04 ---28.20 0.52-25
    Sep-26   38.003.61 ---28.01 0.49-25
    Sep-26   39.003.26 ---27.81 0.46-25
    Sep-26   40.002.93 ---27.61 0.42-25
    Dec-26   28.009.64 ---32.58 0.79-75
    Dec-26   29.008.96 ---32.14 0.77-50
    Dec-26   30.008.29 ---31.71 0.74-125
    Dec-26   31.007.65 ---31.27 0.71-100
    Dec-26   32.007.07 ---30.84 0.69-125
    Dec-26   33.006.49 ---30.40 0.66-100
    Dec-26   34.005.92 ---29.97 0.63-120
    Dec-26   35.005.40 ---29.53 0.60-120
    Dec-26   36.004.95 ---29.27 0.56-85
    Dec-26   37.004.51 ---29.05 0.53-50
    Dec-26   38.004.09 ---28.83 0.50-25
    Dec-26   39.003.73 ---28.61 0.47-25
    Dec-26   40.003.39 ---28.40 0.44-25
    Dec-26   42.002.73 ---27.96 0.38-25
    Dec-26   44.002.22 ---27.53 0.33-25
    Dec-26   45.001.98 ---27.31 0.31-25
    Dec-26   46.001.74 ---27.09 0.28-25
    Jun-27   28.0010.24 ---33.12 0.78-100
    Jun-27   29.009.60 ---32.75 0.75-100
    Jun-27   30.008.96 ---32.38 0.73-125
    Jun-27   31.008.39 ---32.01 0.71-150
    Jun-27   32.007.84 ---31.65 0.68-100
    Jun-27   33.007.29 ---31.28 0.66-100
    Jun-27   34.006.74 ---30.91 0.63-125
    Jun-27   35.006.25 ---30.54 0.60-100
    Jun-27   36.005.83 ---30.28 0.58-125
    Jun-27   37.005.40 ---30.05 0.55-125
    Jun-27   38.004.98 ---29.83 0.53-75
    Jun-27   39.004.58 ---29.60 0.50-75
    Jun-27   40.004.25 ---29.37 0.48-50
    Jun-27   41.003.93 ---29.14 0.45-50
    Jun-27   42.003.60 ---28.92 0.43-50
    Jun-27   43.003.27 ---28.69 0.40-50
    Jun-27   44.002.99 ---28.46 0.38-50
    Jun-27   45.002.76 ---28.24 0.36-50
    Jun-27   46.002.52 ---28.01 0.33-50
    Jun-27   49.001.86 ---27.33 0.27-50
    Jun-27   50.001.69 ---27.10 0.25-111
    Dec-27   40.004.89 ---29.74 0.50-48









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   26.00- ---42.59 --10
    May-25   30.00- ---36.04 --4
    May-25   32.000.03 ---32.77 -0.04-6
    May-25   33.000.09 0.090.090.0931.13 -0.102035
    May-25   34.000.24 ---29.49 -0.23-35
    May-25   35.000.54 ---27.85 -0.44-4
    Jun-25   22.00- ---40.91 --230
    Jun-25   23.00- ---39.92 --26
    Jun-25   27.000.02 ---35.98 -0.01-51
    Jun-25   28.000.05 ---35.00 -0.03-51
    Jun-25   29.000.08 ---34.01 -0.04-100
    Jun-25   30.000.14 ---33.03 -0.07-27
    Jun-25   31.000.23 ---32.05 -0.11-8
    Jun-25   32.000.37 ---31.06 -0.17-106
    Jun-25   35.001.26 1.051.051.0528.11 -0.452525
    Sep-25   22.000.03 ---36.23 -0.01-425
    Sep-25   23.000.05 ---35.58 -0.02-25
    Sep-25   28.000.35 ---32.31 -0.10-50
    Sep-25   29.000.49 ---31.66 -0.13-25
    Sep-25   30.000.64 ---31.00 -0.17-1
    Sep-25   31.000.86 ---30.35 -0.21-25
    Sep-25   35.002.17 ---27.74 -0.44-18
    Sep-25   36.002.70 ---27.44 -0.51-4
    Dec-25   22.000.14 ---35.39 -0.03-610
    Dec-25   23.000.19 ---34.83 -0.04-105
    Dec-25   25.000.35 ---33.69 -0.075,1005,125
    Dec-25   26.000.44 ---33.12 -0.09-75
    Dec-25   27.000.59 ---32.55 -0.12-50
    Dec-25   28.000.74 ---31.99 -0.14-25
    Dec-25   29.000.93 ---31.42 -0.17-50
    Dec-25   30.001.15 ---30.85 -0.21-26
    Dec-25   33.002.02 ---29.15 -0.33-1
    Dec-25   34.002.43 ---28.58 -0.38-14
    Mar-26   22.000.25 ---33.99 -0.05-725
    Mar-26   23.000.33 ---33.47 -0.06-175
    Mar-26   24.000.42 ---32.95 -0.08-25
    Mar-26   27.000.83 ---31.38 -0.14-25
    Mar-26   31.001.77 ---29.30 -0.26-80
    Jun-26   23.000.47 ---32.42 -0.08-135
    Jun-26   24.000.58 ---31.93 -0.09-300
    Jun-26   31.002.12 ---28.55 -0.28-82
    Sep-26   24.000.76 ---31.35 -0.10-225
    Sep-26   27.001.32 ---29.99 -0.17-1
    Dec-26   18.000.25 ---33.61 -0.04-2,000
    Dec-26   23.000.80 ---31.44 -0.10-125
    Dec-26   24.000.95 ---31.00 -0.12-475
    Dec-26   25.001.13 ---30.57 -0.14-50
    Dec-26   26.001.35 ---30.13 -0.16-75
    Dec-26   27.001.58 ---29.70 -0.18-25
    Dec-26   33.003.51 ---27.08 -0.35-25
    Dec-26   34.003.91 ---26.65 -0.39-50
    Dec-26   36.004.89 ---25.95 -0.46-25
    Dec-26   38.005.99 ---25.51 -0.52-25
    Dec-26   39.006.62 ---25.29 -0.56-50
    Dec-26   40.007.26 ---25.08 -0.59-50
    Jun-27   24.001.27 ---30.21 -0.14-50
    Jun-27   30.002.90 ---27.99 -0.27-25
    Jun-27   31.003.27 ---27.62 -0.30-75
    Jun-27   32.003.68 ---27.26 -0.33-50
    Jun-27   33.004.08 ---26.89 -0.36-50
    Jun-27   34.004.48 ---26.52 -0.39-75
    Jun-27   35.004.97 ---26.15 -0.42-75
    Jun-27   36.005.49 ---25.89 -0.44-75
    Jun-27   37.006.02 ---25.66 -0.48-50
    Jun-27   38.006.56 ---25.44 -0.51-50
    Jun-27   39.007.19 ---25.21 -0.53-75
    Jun-27   40.007.81 ---24.98 -0.56-100
    Jun-27   41.008.43 ---24.75 -0.59-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   31.005.86 ---29.86 0.75-25
    Dec-25   33.004.50 ---28.73 0.66-25
    Dec-25   34.003.89 ---28.16 0.62-25
    Dec-25   35.003.33 ---27.59 0.57-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.01 ---37.95 --1
    Jun-25   28.000.05 ---35.00 -0.03-20
    Sep-25   31.000.85 ---30.35 -0.21-8
    Sep-25   32.001.09 ---29.70 -0.25-8




    Previous Close23.4006/05/25
    CIE AUTOMOTIVE Close 22.95






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   22.001.00 ---20.60 0.90-5
    May-25   23.000.27 ---18.99 0.49-1
    Jun-25   23.000.62 ---19.00 0.52-4
    Jun-25   25.000.07 ---18.10 0.10-1
    Dec-25   19.004.23 ---26.22 0.87-24
    Dec-25   25.000.78 ---22.44 0.33-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   22.000.04 ---21.29 -0.11-13
    May-25   23.000.32 ---19.68 -0.51-3
    Jun-25   20.000.04 ---23.81 -0.04-10
    Jun-25   22.000.28 ---21.02 -0.26-18
    Jun-25   23.000.63 ---19.68 -0.49-19
    Jun-25   24.001.26 ---19.23 -0.73-1
    Sep-25   20.000.33 ---23.37 -0.18-10
    Sep-25   22.000.88 ---21.22 -0.40-2
    Dec-25   22.001.21 ---21.67 -0.40-1




    Previous Close5.8206/05/25
    COLONIAL Close 5.89






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   5.500.44 ---22.57 0.84-1
    Jun-25   6.000.12 ---21.04 0.42-105
    Sep-25   5.500.50 ---26.81 0.73-1
    Sep-25   6.000.23 ---26.01 0.43-100
    Sep-25   6.500.09 ---25.55 0.21-5
    Dec-25   4.901.01 ---25.96 0.94-143
    Dec-25   6.250.22 ---24.72 0.34-30
    Dec-25   6.500.16 ---24.63 0.27-100
    Dec-25   6.750.12 ---24.55 0.21-10
    Mar-26   4.001.89 ---25.69 1.00-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   5.50- ---17.99 -0.01-1
    Jun-25   4.60- ---12.65 --12
    Jun-25   4.70- ---12.34 --1
    Jun-25   4.90- ---11.73 --2
    Jun-25   5.00- ---11.43 --21
    Jun-25   5.25- ---10.66 -0.04-45
    Sep-25   5.250.15 ---22.26 -0.29-2
    Sep-25   5.750.37 0.360.360.3621.35 -0.5514
    Dec-25   5.250.22 ---22.51 -0.31-3




    Previous Close17.0606/05/25
    EBRO FOODS Close 17.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   15.002.05 ---18.59 0.98-2
    Jun-25   16.001.13 ---17.91 0.85-4
    Jun-25   16.500.74 ---17.56 0.71-2
    Jun-25   17.000.43 ---17.22 0.53-3
    Sep-25   16.001.24 ---16.65 0.76-3
    Sep-25   16.500.90 ---16.32 0.64-3
    Sep-25   20.000.02 ---15.06 0.04-1
    Dec-25   12.005.03 ---18.37 1.00-2
    Dec-25   17.000.72 ---15.43 0.50-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   17.500.54 ---17.49 -0.84-1
    Jun-25   13.00- ---20.59 --2
    Jun-25   14.50- ---19.56 -0.01-1
    Jun-25   15.000.01 ---19.21 -0.03-2
    Jun-25   15.500.04 ---18.87 -0.07-10
    Jun-25   16.000.10 ---18.53 -0.16-8
    Sep-25   14.500.06 ---17.33 -0.07-5
    Dec-25   14.500.14 ---16.30 -0.12-7




    Previous Close13.5906/05/25
    ENAGAS Close 13.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   13.000.72 ---20.76 0.94-7
    May-25   13.500.30 ---20.13 0.68-28
    Jun-25   10.003.72 ---28.39 1.00-3
    Jun-25   11.002.73 ---26.37 0.99-1
    Jun-25   11.502.24 ---25.36 0.98-6
    Jun-25   12.001.76 ---24.35 0.95-16
    Jun-25   12.501.30 ---23.34 0.88-419
    Jun-25   13.000.88 ---22.33 0.77-915
    Jun-25   13.500.54 ---21.32 0.60-1,054
    Jun-25   14.000.28 ---20.41 0.41-11
    Jun-25   14.500.12 ---19.56 0.22-38
    Jun-25   15.000.04 ---18.71 0.09-83
    Jun-25   15.500.01 ---17.85 0.03-13
    Jun-25   16.00- ---17.00 0.01-14
    Jul-25   14.500.15 ---19.81 0.25-1
    Sep-25   9.504.22 ---31.17 1.00-2
    Sep-25   11.502.27 ---26.83 0.94-1
    Sep-25   12.001.81 ---25.75 0.89-26
    Sep-25   12.501.38 ---24.67 0.81-5
    Sep-25   13.001.00 ---23.59 0.70-173
    Sep-25   13.500.68 ---22.50 0.57-35
    Sep-25   14.000.43 ---21.58 0.42-80
    Dec-25   10.003.73 ---29.84 0.99-15
    Dec-25   11.002.76 ---27.90 0.95-4
    Dec-25   11.502.30 ---26.92 0.91-1
    Dec-25   12.001.87 ---25.95 0.84-18
    Dec-25   12.501.47 ---24.98 0.75-64
    Dec-25   13.001.12 ---24.00 0.65-540
    Dec-25   13.500.83 ---23.03 0.54-40
    Dec-25   14.000.59 ---22.25 0.43-1,501
    Dec-25   14.500.41 ---21.59 0.33-5
    Dec-25   15.000.27 ---20.93 0.24-17
    Dec-25   15.500.17 ---20.28 0.17-8
    Dec-25   16.000.10 ---19.62 0.11-5
    Dec-25   16.500.06 ---18.96 0.07-5
    Mar-26   11.502.30 ---25.45 0.90-1
    Mar-26   14.000.67 ---21.92 0.42-2
    Mar-26   15.000.36 ---21.05 0.27-5
    Jun-26   10.503.22 ---24.94 0.99-1
    Dec-26   11.502.25 ---22.16 0.94-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   10.50- ---25.27 --2
    May-25   12.00- ---23.38 --1
    May-25   12.50- ---22.74 -0.01-2
    May-25   13.000.02 ---22.11 -0.07-5
    May-25   13.500.11 ---21.48 -0.33-3
    Jun-25   10.00- ---27.58 --136
    Jun-25   11.00- ---25.56 -0.01-3
    Jun-25   11.500.01 ---24.55 -0.02-143
    Jun-25   12.000.02 ---23.54 -0.05-88
    Jun-25   12.500.06 ---22.53 -0.11-20
    Jun-25   13.000.14 ---21.52 -0.23-59
    Jun-25   13.500.29 ---20.51 -0.40-1,101
    Jun-25   14.500.88 ---18.75 -0.80-1
    Sep-25   10.000.04 ---27.13 -0.04-1
    Sep-25   10.500.06 ---26.05 -0.07-11
    Sep-25   11.000.10 ---24.97 -0.10-143
    Sep-25   11.500.17 ---23.88 -0.16-281
    Sep-25   12.000.26 ---22.80 -0.23-32
    Sep-25   12.500.39 ---21.72 -0.32-76
    Sep-25   13.000.57 ---20.64 -0.44-15
    Sep-25   13.500.81 ---19.55 -0.56-26
    Sep-25   14.001.11 ---18.63 -0.69-22
    Sep-25   14.501.49 ---17.82 -0.81-3
    Sep-25   15.001.91 ---17.00 -0.90-5
    Sep-25   15.502.37 ---16.19 -0.96-327
    Sep-25   18.004.85 ---12.11 -1.00-42
    Sep-25   22.008.83 ---5.59 -1.00-42
    Dec-25   10.000.12 ---25.61 -0.09-29
    Dec-25   10.500.18 ---24.64 -0.13-29
    Dec-25   11.000.25 ---23.67 -0.18-58
    Dec-25   11.500.35 ---22.69 -0.24-161
    Dec-25   12.000.49 ---21.72 -0.31-550
    Dec-25   12.500.67 ---20.75 -0.40-103
    Dec-25   13.000.88 ---19.77 -0.50-49
    Dec-25   13.501.14 ---18.80 -0.60-17
    Dec-25   14.001.46 ---18.02 -0.70-1,500
    Dec-25   14.501.83 ---17.36 -0.79-172
    Dec-25   15.502.68 ---16.05 -0.92-1
    Dec-25   16.503.62 ---14.73 -0.98-150
    Mar-26   11.000.33 ---22.55 -0.20-4
    Mar-26   12.000.59 ---21.07 -0.33-7
    Mar-26   12.500.78 ---20.32 -0.40-1
    Mar-26   13.001.00 ---19.58 -0.49-192
    Mar-26   13.501.26 ---18.84 -0.58-370
    Mar-26   14.001.57 ---18.28 -0.67-178
    Mar-26   19.006.09 ---13.90 -1.00-5
    Jun-26   10.500.24 ---21.28 -0.15-1
    Jun-26   11.000.35 ---20.71 -0.20-2
    Jun-26   11.500.47 ---20.14 -0.26-1
    Sep-26   10.000.27 ---20.53 -0.16-2
    Sep-26   13.001.36 ---17.68 -0.56-193
    Dec-26   14.002.26 ---16.45 -0.73-3
    Dec-27   11.001.02 ---16.61 -0.41-1,100









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   13.000.88 ---22.33 0.77-1
    Jun-25   16.00- ---17.00 0.01-1
    Sep-25   12.001.52 ---25.75 0.75-50
    Sep-25   14.000.38 ---21.58 0.35-5
    Dec-25   12.501.17 ---24.98 0.59-50
    Dec-25   13.000.90 ---24.00 0.51-52
    Dec-25   13.500.66 0.700.700.7023.03 0.42110
    Mar-26   13.001.06 ---23.22 0.52-5









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   10.50- ---26.57 --125
    Jun-25   11.00- ---25.56 -0.01-5
    Jun-25   12.000.02 ---23.54 -0.05-81
    Jun-25   12.500.06 ---22.53 -0.11-120
    Jun-25   13.000.14 ---21.52 -0.22-110
    Jun-25   13.500.29 ---20.51 -0.39-40
    Jun-25   14.000.53 ---19.60 -0.59-74
    Jun-25   15.001.30 ---17.90 -0.91-25
    Sep-25   11.000.11 ---24.97 -0.10-3
    Sep-25   11.500.17 ---23.88 -0.15-10
    Sep-25   12.500.39 ---21.72 -0.32-4
    Sep-25   13.500.80 ---19.55 -0.55-15
    Sep-25   14.001.10 ---18.63 -0.67-10
    Dec-25   10.500.18 ---24.64 -0.13-40
    Dec-25   11.000.25 ---23.67 -0.18-5
    Dec-25   13.501.14 ---18.80 -0.59-2
    Mar-26   13.000.98 ---19.58 -0.47-5
    Jun-26   14.501.91 ---17.04 -0.69-8




    Previous Close2.8106/05/25
    ENCE Close 2.79






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   2.800.14 ---22.63 0.52-4









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   2.900.12 ---25.77 -0.82-10
    Jun-25   3.000.23 ---23.00 -0.81-5




    Previous Close26.3206/05/25
    ENDESA Close 26.62






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   25.001.67 ---26.82 0.93-13
    May-25   26.000.84 ---25.74 0.72-2
    Jun-25   19.007.67 ---28.67 1.00-20
    Jun-25   19.507.17 ---28.17 1.00-5
    Jun-25   20.006.68 ---27.68 1.00-48
    Jun-25   21.005.68 ---26.69 1.00-115
    Jun-25   22.004.69 ---25.70 0.99-1,610
    Jun-25   23.003.72 ---24.71 0.96-63
    Jun-25   24.002.79 ---23.72 0.91-1
    Jun-25   25.001.93 ---22.73 0.80-3
    Jun-25   27.000.64 ---20.79 0.45-1
    Sep-25   18.008.67 ---29.85 1.00-1
    Sep-25   19.007.68 ---28.90 1.00-15
    Sep-25   19.507.18 ---28.43 1.00-15
    Sep-25   21.005.70 ---27.00 0.98-5
    Sep-25   22.004.74 4.704.704.7026.05 0.96314
    Sep-25   23.003.81 ---25.10 0.91-11
    Sep-25   24.002.95 ---24.14 0.83-14
    Sep-25   25.002.17 ---23.19 0.72-7
    Dec-25   19.007.68 ---28.16 0.99-3
    Dec-25   19.507.18 ---27.70 0.99-232
    Dec-25   20.006.70 ---27.24 0.98-33
    Dec-25   22.004.82 ---25.41 0.91-4
    Dec-25   23.003.95 ---24.50 0.84-2
    Dec-25   24.003.16 ---23.58 0.76-103
    Dec-25   25.002.46 ---22.67 0.66-2
    Mar-26   16.5010.16 ---29.06 1.00-1
    Jun-26   23.004.15 ---23.82 0.78-67
    Jun-26   25.002.77 ---22.09 0.62-3
    Sep-26   24.003.48 ---23.32 0.69-1
    Dec-26   20.006.78 ---27.11 0.93-4
    Dec-26   21.005.88 ---26.24 0.88-1
    Dec-26   22.005.08 ---25.36 0.81-1
    Dec-26   25.003.03 ---22.73 0.60-4
    Jun-27   19.007.72 ---28.41 0.96-1
    Jun-27   25.003.31 ---23.23 0.60-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   21.00- ---30.59 --5
    May-25   23.00- ---28.41 --2
    May-25   24.00- ---27.32 -0.01-75
    May-25   25.000.04 ---26.23 -0.07-51
    Jun-25   13.50- ---34.22 --15
    Jun-25   15.50- ---32.24 --8
    Jun-25   16.00- ---31.75 --1
    Jun-25   17.00- ---30.76 --2,500
    Jun-25   18.00- ---29.77 --5
    Jun-25   19.50- ---28.28 --20
    Jun-25   20.00- ---27.79 --1
    Jun-25   22.000.01 ---25.81 -0.01-10
    Jun-25   26.000.51 0.500.500.5021.85 -0.353032
    Jun-25   27.000.96 ---20.90 -0.55-3
    Jul-25   22.000.09 ---25.39 -0.07-1
    Sep-25   14.00- ---32.13 --11
    Sep-25   15.00- ---31.18 --2
    Sep-25   17.000.01 ---29.28 -0.01-15
    Sep-25   18.000.02 ---28.32 -0.01-141
    Sep-25   18.500.03 ---27.85 -0.02-15
    Sep-25   19.000.04 ---27.37 -0.03-15
    Sep-25   19.500.06 ---26.90 -0.03-142
    Sep-25   20.000.08 ---26.42 -0.04-45
    Sep-25   21.000.15 ---25.47 -0.07-10
    Sep-25   23.000.39 ---23.57 -0.18-1
    Sep-25   24.000.61 ---22.61 -0.26-3
    Dec-25   16.000.03 ---29.79 -0.01-2
    Dec-25   18.000.09 ---27.96 -0.04-1
    Dec-25   20.000.22 ---26.13 -0.08-60
    Dec-25   21.000.33 ---25.22 -0.12-10
    Dec-25   25.001.25 ---21.56 -0.37-1
    Mar-26   16.000.08 ---28.34 -0.03-1
    Mar-26   16.500.10 ---27.92 -0.03-150
    Mar-26   17.000.12 ---27.50 -0.04-148
    Mar-26   18.000.19 ---26.66 -0.06-1
    Mar-26   20.000.39 ---24.98 -0.12-1
    Mar-26   25.001.65 ---20.79 -0.41-5
    Dec-26   19.000.56 ---22.95 -0.14-20
    Dec-26   26.002.61 ---16.81 -0.53-18
    Jun-27   15.500.29 ---24.42 -0.07-5









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   18.008.67 ---29.66 1.00-20
    Sep-25   22.004.26 ---26.05 0.86-10
    Dec-25   23.003.80 ---24.50 0.76-20









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   24.00- ---27.32 -0.01-20
    Jun-25   17.00- ---30.76 --2,500
    Jun-25   20.00- ---27.79 --60
    Jun-25   23.000.04 ---24.82 -0.04-20
    Jun-25   25.000.25 ---22.84 -0.20-20
    Sep-25   23.000.39 ---23.57 -0.18-10
    Sep-25   26.001.31 ---20.71 -0.47-20




    Previous Close10.8506/05/25
    FCC Close 10.90






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   10.500.46 ---26.29 0.82-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-26   9.501.16 ---27.34 -0.40-257
    Dec-26   10.001.43 ---27.05 -0.46-250
    Dec-26   10.501.71 ---26.76 -0.52-482




    Previous Close14.0306/05/25
    FCC INM Close 14.04






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   14.001.29 ---30.00 -0.55-11
    Mar-26   12.500.99 ---30.18 -0.34-205




    Previous Close43.6006/05/25
    FERROVIAL Close 43.42






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   41.002.52 ---26.14 0.91-1
    May-25   43.000.94 ---24.28 0.61-1,150
    Jun-25   32.0011.44 ---29.91 1.00-25
    Jun-25   33.0010.45 ---29.13 1.00-25
    Jun-25   34.009.45 ---28.35 1.00-25
    Jun-25   39.004.54 ---24.43 0.93-25
    Jun-25   41.002.81 ---22.86 0.78-25
    Jun-25   43.001.44 ---21.30 0.55-3
    Jun-25   44.000.96 ---20.92 0.43-1
    Jun-25   45.000.61 ---20.84 0.31-1
    Jun-25   46.000.37 ---20.75 0.21-1
    Jun-25   47.000.21 ---20.67 0.14-1
    Jul-25   43.001.80 ---21.03 0.55-125
    Jul-25   46.000.65 0.570.570.5720.47 0.271010
    Sep-25   30.0013.45 ---29.60 0.99-25
    Sep-25   35.008.68 ---26.18 0.92-25
    Sep-25   38.006.03 ---24.13 0.84-25
    Sep-25   39.005.23 ---23.45 0.80-25
    Sep-25   40.004.44 ---22.77 0.75-25
    Sep-25   45.001.52 ---20.30 0.42-250
    Sep-25   48.000.66 ---20.04 0.23-25
    Dec-25   45.002.11 ---20.55 0.45-10
    Mar-26   41.004.72 ---21.61 0.65-1
    Mar-26   44.003.04 ---20.39 0.51-1
    Mar-26   45.002.59 ---20.28 0.46-25
    Jun-26   45.003.02 ---20.46 0.48-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   36.00- ---35.35 --25
    May-25   39.000.02 ---32.57 -0.02-50
    May-25   40.000.06 ---31.64 -0.06-75
    May-25   41.000.14 ---30.71 -0.12-1,200
    May-25   42.000.31 ---29.78 -0.24-75
    May-25   43.000.63 ---28.85 -0.41-25
    May-25   44.001.13 ---28.46 -0.60-25
    May-25   45.001.84 ---28.46 -0.77-50
    Jun-25   36.000.05 ---27.82 -0.03-50
    Jun-25   37.000.08 ---27.04 -0.05-26
    Jun-25   38.000.14 ---26.25 -0.07-25
    Jun-25   39.000.22 ---25.47 -0.11-25
    Jun-25   40.000.36 ---24.69 -0.17-26
    Jun-25   41.000.56 ---23.90 -0.25-25
    Jun-25   42.000.84 ---23.12 -0.34-25
    Jun-25   43.001.23 ---22.34 -0.45-25
    Jul-25   39.000.42 ---24.66 -0.16-25
    Jul-25   42.001.12 ---22.36 -0.36-26
    Sep-25   31.000.08 ---29.35 -0.02-1
    Sep-25   34.000.20 ---27.30 -0.06-4
    Sep-25   35.000.28 ---26.61 -0.08-25
    Sep-25   39.000.81 ---23.88 -0.21-25
    Sep-25   40.001.02 ---23.20 -0.26-250
    Sep-25   42.001.63 ---21.83 -0.38-2
    Dec-25   29.000.14 ---29.25 -0.03-25
    Dec-25   31.000.23 ---28.07 -0.05-25
    Dec-25   32.000.31 ---27.48 -0.07-25
    Dec-25   33.000.39 ---26.89 -0.08-25
    Dec-25   34.000.48 ---26.30 -0.10-25
    Dec-25   35.000.61 ---25.71 -0.13-25
    Dec-25   36.000.74 ---25.12 -0.15-25
    Dec-25   37.000.93 ---24.53 -0.19-75
    Dec-25   38.001.12 ---23.93 -0.22-25
    Dec-25   39.001.36 ---23.34 -0.26-25
    Mar-26   36.001.00 ---23.95 -0.17-73
    Mar-26   39.001.70 ---22.52 -0.27-25
    Dec-27   35.002.22 ---22.00 -0.22-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   43.001.80 ---21.03 0.55-25
    Dec-25   39.005.57 ---23.31 0.74-25
    Dec-25   43.002.97 ---20.95 0.54-25
    Dec-25   45.002.07 ---20.55 0.43-25
    Mar-26   40.005.36 ---22.09 0.68-25
    Mar-26   45.002.60 ---20.28 0.46-25









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jul-25   42.001.12 ---22.36 -0.36-25
    Dec-25   46.004.40 ---20.49 -0.61-25




    Previous Close20.9806/05/25
    FLUIDRA Close 20.72






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.00- ---20.96 0.01-5
    Sep-25   25.000.09 ---21.09 0.07-5
    Mar-26   26.000.28 ---21.94 0.14-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   20.000.86 ---22.48 -0.40-25
    Dec-25   22.002.41 ---21.87 -0.64-15
    Mar-26   22.002.68 ---22.52 -0.61-15




    Previous Close8.5506/05/25
    GRIFOLS Close 8.35






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   8.000.50 ---53.23 0.70-9
    May-25   8.250.34 ---52.12 0.57-60
    May-25   8.500.22 ---51.31 0.44-2
    May-25   8.750.13 ---50.71 0.31-5
    May-25   9.000.07 ---50.10 0.20-11
    May-25   9.250.04 ---49.49 0.12-58
    May-25   9.500.02 ---48.88 0.06-13
    May-25   10.00- ---47.66 0.01-10,245
    May-25   10.50- ---46.44 --5
    May-25   11.00- ---45.23 --50
    May-25   12.00- ---42.79 --7
    May-25   13.00- ---40.36 --50
    Jun-25   6.002.40 ---58.81 0.96-1
    Jun-25   7.001.51 ---54.50 0.85-2
    Jun-25   7.750.95 ---51.27 0.70-39
    Jun-25   8.000.78 ---50.19 0.64-8
    Jun-25   8.250.64 ---49.11 0.57-2
    Jun-25   8.500.52 ---48.41 0.50-5
    Jun-25   8.750.41 ---47.96 0.43-34
    Jun-25   9.000.32 ---47.51 0.36-27
    Jun-25   9.250.25 ---47.06 0.30-8
    Jun-25   9.500.19 ---46.61 0.25-14
    Jun-25   9.750.14 ---46.17 0.20-32
    Jun-25   10.000.10 ---45.72 0.15-40
    Jun-25   10.500.05 ---44.82 0.09-28
    Jun-25   11.000.02 ---43.92 0.05-68
    Jun-25   12.00- ---42.12 0.01-10
    Jun-25   12.50- ---41.22 --50
    Jun-25   13.00- ---40.33 --15
    Jun-25   13.50- ---39.43 --1
    Sep-25   7.751.32 ---49.07 0.66-7
    Sep-25   8.001.18 1.181.181.1848.14 0.626060
    Sep-25   8.500.92 0.920.920.9246.62 0.54425
    Sep-25   8.750.81 ---46.25 0.50-1
    Sep-25   9.000.70 ---45.88 0.46-1,805
    Sep-25   9.500.54 ---45.14 0.38-2
    Sep-25   10.000.40 ---44.40 0.31-40
    Sep-25   10.500.28 ---43.66 0.24-5
    Sep-25   11.000.20 ---42.93 0.19-3
    Sep-25   12.000.09 ---41.45 0.10-4
    Sep-25   12.500.06 ---40.71 0.07-1
    Sep-25   13.000.04 ---39.97 0.05-25
    Sep-25   14.000.01 ---38.49 0.02-50
    Dec-25   8.001.49 ---48.75 0.63-138
    Dec-25   8.251.34 ---47.90 0.60-4
    Dec-25   8.501.22 ---47.37 0.57-25
    Dec-25   8.751.12 ---47.05 0.54-5
    Dec-25   9.001.02 ---46.73 0.51-37
    Dec-25   9.500.84 ---46.09 0.45-25
    Dec-25   9.750.76 ---45.77 0.42-1
    Dec-25   10.000.68 ---45.45 0.39-6
    Dec-25   11.000.43 ---44.17 0.28-25
    Dec-25   11.500.34 ---43.54 0.24-30
    Dec-25   12.000.26 ---42.90 0.19-39
    Dec-25   13.000.15 ---41.62 0.13-2
    Dec-25   13.500.11 ---40.98 0.10-12
    Dec-25   14.000.08 ---40.34 0.08-50
    Dec-25   14.500.06 ---39.70 0.06-1
    Dec-25   15.000.04 ---39.06 0.04-10
    Dec-25   20.00- ---37.00 --2
    Mar-26   7.002.28 ---50.58 0.74-2
    Mar-26   8.001.68 ---47.31 0.64-72
    Mar-26   8.251.54 ---46.49 0.61-4
    Mar-26   8.501.42 ---46.00 0.58-27
    Mar-26   8.751.32 ---45.74 0.56-25
    Mar-26   9.501.03 ---44.97 0.48-3
    Mar-26   10.500.73 ---43.93 0.38-4
    Mar-26   12.500.34 ---41.85 0.21-25
    Mar-26   14.000.17 ---40.30 0.13-25
    Mar-26   15.000.11 ---39.26 0.09-5
    Jun-26   9.501.17 ---43.76 0.50-3
    Jun-26   14.500.22 ---39.77 0.15-25
    Jun-26   15.000.18 ---39.37 0.12-25
    Sep-26   8.251.81 ---43.83 0.63-1
    Sep-26   8.501.69 ---43.47 0.60-1
    Sep-26   12.500.58 ---41.07 0.29-25
    Dec-26   6.003.22 ---48.56 0.82-10
    Dec-26   11.500.88 ---41.18 0.38-25
    Dec-26   13.500.53 ---40.30 0.26-25
    Dec-26   14.000.47 ---40.08 0.24-25
    Dec-26   14.500.40 ---39.86 0.21-25
    Dec-26   15.000.35 ---39.64 0.19-25
    Dec-26   17.000.21 ---38.93 0.12-25
    Dec-26   17.500.19 ---38.93 0.11-25
    Mar-27   9.251.59 ---41.31 0.56-10
    Dec-27   8.252.18 ---40.08 0.65-1
    Dec-27   8.751.99 ---39.78 0.61-15
    Dec-28   15.500.69 ---34.91 0.28-3
    Dec-28   16.500.58 ---34.63 0.25-2
    Dec-28   17.500.50 ---34.60 0.22-2









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   6.50- ---60.69 -0.01-10
    May-25   7.000.01 ---58.47 -0.03-9
    May-25   7.250.02 ---57.36 -0.06-11
    May-25   7.500.05 ---56.26 -0.11-38
    May-25   7.750.09 ---55.15 -0.19-44
    May-25   8.000.15 0.240.240.2354.04 -0.3019110,586
    May-25   8.250.24 0.320.320.3252.93 -0.4320112
    May-25   8.500.37 ---52.12 -0.56-79
    May-25   8.750.53 ---51.52 -0.69-92
    May-25   9.000.72 ---50.91 -0.80-95
    May-25   9.250.94 ---50.30 -0.88-7
    May-25   9.501.17 ---49.69 -0.94-10
    May-25   10.502.15 ---47.25 -1.00-17
    May-25   11.002.65 ---46.04 -1.00-25
    Jun-25   5.750.02 ---58.20 -0.03-46
    Jun-25   6.000.03 ---57.12 -0.04-10
    Jun-25   6.500.07 ---54.97 -0.08-24
    Jun-25   6.750.09 ---53.89 -0.11-2
    Jun-25   7.000.13 ---52.81 -0.15-212
    Jun-25   7.500.23 0.240.240.2250.65 -0.241999
    Jun-25   7.750.31 0.230.230.2349.58 -0.30314
    Jun-25   8.000.39 ---48.50 -0.36-127
    Jun-25   8.250.50 0.500.500.4647.42 -0.43343
    Jun-25   8.500.62 0.630.630.6346.72 -0.51107,610
    Jun-25   8.750.76 ---46.27 -0.58-44
    Jun-25   9.000.93 ---45.82 -0.65-284
    Jun-25   9.251.11 ---45.37 -0.71-22
    Jun-25   9.501.30 ---44.92 -0.77-100
    Jun-25   9.751.51 ---44.48 -0.82-11
    Jun-25   10.001.72 ---44.03 -0.86-18
    Jun-25   10.502.18 ---43.13 -0.93-69
    Jun-25   11.002.66 ---42.23 -0.97-39
    Jun-25   11.503.15 ---41.33 -1.00-38
    Jun-25   12.003.65 ---40.43 -1.00-44
    Jun-25   12.504.15 ---39.53 -1.00-1
    Jul-25   7.250.29 ---51.20 -0.23-1
    Jul-25   9.501.41 ---44.49 -0.70-2
    Sep-25   6.000.18 ---53.48 -0.12-204
    Sep-25   6.250.22 ---52.56 -0.14-162
    Sep-25   6.500.27 ---51.63 -0.17-5
    Sep-25   6.750.33 ---50.70 -0.20-5
    Sep-25   7.000.39 ---49.77 -0.23-60
    Sep-25   7.250.47 ---48.84 -0.26-25
    Sep-25   7.500.55 ---47.92 -0.30-1
    Sep-25   7.750.63 ---46.99 -0.34-9
    Sep-25   8.000.73 ---46.06 -0.38-155
    Sep-25   8.250.84 ---45.13 -0.42-20
    Sep-25   9.001.25 ---43.80 -0.55-1,885
    Sep-25   9.251.42 ---43.43 -0.59-56
    Sep-25   9.501.58 ---43.06 -0.63-110
    Sep-25   9.751.76 ---42.69 -0.68-8
    Sep-25   10.001.95 ---42.32 -0.71-5
    Sep-25   10.502.34 ---41.58 -0.78-50
    Sep-25   11.002.77 ---40.85 -0.84-14
    Sep-25   12.003.68 ---39.37 -0.93-4
    Sep-25   14.506.15 ---35.68 -1.00-1
    Dec-25   5.750.32 ---55.68 -0.14-206
    Dec-25   6.000.38 ---54.83 -0.16-15
    Dec-25   6.250.44 0.380.380.3853.99 -0.185105
    Dec-25   6.500.50 ---53.14 -0.20-25
    Dec-25   6.750.57 ---52.29 -0.23-27
    Dec-25   7.000.65 ---51.44 -0.25-37
    Dec-25   7.250.74 ---50.59 -0.28-40
    Dec-25   7.500.82 ---49.74 -0.31-37
    Dec-25   7.750.93 ---48.90 -0.34-62
    Dec-25   8.001.03 ---48.05 -0.37-441
    Dec-25   8.251.14 ---47.20 -0.40-5
    Dec-25   8.501.27 ---46.67 -0.44-2,756
    Dec-25   8.751.41 ---46.35 -0.47-5
    Dec-25   9.001.56 ---46.03 -0.50-50
    Dec-25   9.251.70 ---45.71 -0.53-61
    Dec-25   9.501.87 ---45.39 -0.56-50
    Dec-25   9.752.04 ---45.07 -0.59-2
    Dec-25   10.002.21 ---44.75 -0.63-867
    Dec-25   12.003.81 ---42.20 -0.83-2
    Dec-25   23.0014.65 ---36.30 -1.00-1
    Mar-26   5.750.49 ---56.20 -0.16-21
    Mar-26   6.000.55 ---55.38 -0.18-20
    Mar-26   7.000.86 ---52.11 -0.26-1
    Mar-26   7.250.95 ---51.29 -0.29-25
    Mar-26   7.501.05 ---50.47 -0.31-33
    Mar-26   7.751.16 ---49.65 -0.34-25
    Mar-26   8.001.26 ---48.84 -0.36-25
    Mar-26   8.251.37 ---48.02 -0.39-300
    Mar-26   8.501.50 ---47.53 -0.42-896
    Mar-26   9.001.80 ---47.02 -0.47-275
    Mar-26   9.251.94 ---46.76 -0.50-535
    Mar-26   9.502.10 ---46.50 -0.53-1
    Mar-26   9.752.27 ---46.24 -0.55-2
    Mar-26   10.002.44 ---45.98 -0.57-2
    Mar-26   12.003.97 ---43.90 -0.76-10
    Jun-26   5.750.57 ---54.24 -0.17-20
    Jun-26   6.250.72 ---52.76 -0.20-5
    Jun-26   8.001.39 ---47.59 -0.36-10
    Jun-26   8.251.49 ---46.86 -0.38-299
    Jun-26   9.252.08 ---45.84 -0.48-273
    Jun-26   9.502.23 ---45.64 -0.50-23
    Sep-26   7.751.39 ---47.21 -0.33-1
    Dec-26   6.000.82 ---50.73 -0.19-20
    Dec-26   8.501.86 ---44.66 -0.39-750
    Dec-26   10.002.81 ---44.01 -0.51-1,000
    Jun-27   6.000.97 ---48.76 -0.20-20
    Dec-27   8.252.05 ---42.63 -0.35-1
    Dec-27   8.752.35 ---42.33 -0.38-3
    Jun-28   6.001.15 ---45.25 -0.20-25
    Jun-28   8.252.14 ---40.85 -0.35-2
    Dec-28   6.501.40 ---42.67 -0.23-25
    Dec-28   7.001.62 ---41.75 -0.26-1
    Dec-28   8.002.07 ---39.91 -0.33-4
    Jun-29   8.502.40 ---38.12 -0.35-2









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   11.500.01 ---43.02 0.02-30
    Dec-25   11.500.34 ---43.54 0.23-30
    Jun-26   11.500.64 ---42.17 0.32-55
    Dec-26   11.500.86 ---41.18 0.36-65
    Jun-27   11.501.03 ---40.02 0.39-50
    Dec-27   11.501.22 ---39.23 0.42-30
    Jun-28   11.501.24 ---37.47 0.42-60









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   6.500.06 ---54.97 -0.08-1
    Sep-25   7.000.39 ---49.77 -0.22-130
    Sep-25   7.750.63 ---46.99 -0.33-100




    Previous Close3.3006/05/25
    IAG Close 3.32






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   2.400.92 ---54.81 1.00-25
    May-25   3.100.25 ---50.72 0.80-38
    May-25   3.200.18 ---50.14 0.68-10
    May-25   3.300.12 ---49.56 0.54-1
    May-25   3.400.07 ---49.43 0.40-20
    May-25   3.600.02 ---49.33 0.17-10
    May-25   3.700.01 ---49.28 0.10-10
    May-25   3.800.01 ---49.23 0.05-30
    May-25   3.90- ---49.18 0.02-10
    Jun-25   1.401.92 ---52.47 1.00-25
    Jun-25   1.901.42 ---49.80 1.00-250
    Jun-25   2.001.32 ---49.27 1.00-4
    Jun-25   2.101.22 ---48.74 1.00-4
    Jun-25   2.201.12 ---48.20 0.99-3,423
    Jun-25   2.301.02 ---47.67 0.99-610
    Jun-25   2.400.93 ---47.14 0.98-345
    Jun-25   2.500.83 ---46.60 0.97-340
    Jun-25   2.600.74 ---46.07 0.94-1
    Jun-25   2.700.64 ---45.54 0.92-325
    Jun-25   2.900.47 ---44.47 0.83-10
    Jun-25   3.000.40 ---43.94 0.77-500
    Jun-25   3.100.33 ---43.41 0.70-20
    Jun-25   3.200.26 ---42.87 0.63-40
    Jun-25   3.300.21 ---42.34 0.55-50
    Jun-25   3.400.16 ---42.19 0.47-37
    Jun-25   3.600.09 ---42.03 0.32-51
    Jun-25   3.700.07 ---41.95 0.26-20
    Jun-25   3.800.05 ---41.87 0.20-30
    Jun-25   4.100.02 ---41.63 0.09-21
    Jun-25   4.200.01 ---41.55 0.06-40
    Jun-25   5.00- ---40.90 --25
    Jul-25   3.400.19 ---41.20 0.48-1
    Sep-25   1.901.42 ---48.42 1.00-10
    Sep-25   2.001.32 ---47.90 0.99-16
    Sep-25   2.101.22 ---47.39 0.98-6
    Sep-25   2.301.03 ---46.37 0.96-8
    Sep-25   2.600.77 ---44.83 0.87-2
    Sep-25   2.900.54 ---43.29 0.74-6
    Sep-25   3.000.48 ---42.78 0.70-6
    Sep-25   3.100.42 ---42.26 0.65-3
    Sep-25   3.200.36 ---41.75 0.59-40
    Sep-25   3.300.31 ---41.24 0.54-30
    Sep-25   3.500.23 ---41.01 0.44-100
    Sep-25   3.600.20 ---40.93 0.40-200
    Sep-25   3.900.12 ---40.69 0.28-110
    Sep-25   4.000.10 ---40.61 0.24-19
    Sep-25   4.100.09 ---40.53 0.21-5
    Sep-25   4.200.07 ---40.45 0.18-1
    Sep-25   4.400.05 ---40.29 0.14-16
    Dec-25   1.202.12 ---50.71 1.00-150
    Dec-25   1.302.02 ---50.26 1.00-2
    Dec-25   1.701.62 ---48.45 1.00-20
    Dec-25   2.001.33 ---47.09 0.97-1
    Dec-25   2.101.23 ---46.64 0.96-200
    Dec-25   2.201.14 ---46.19 0.94-100
    Dec-25   2.301.06 ---45.73 0.91-201
    Dec-25   2.500.89 ---44.83 0.85-1
    Dec-25   2.900.62 ---43.02 0.70-10
    Dec-25   3.000.56 ---42.57 0.67-33
    Dec-25   3.100.50 ---42.11 0.63-22
    Dec-25   3.300.40 ---41.21 0.55-10
    Dec-25   3.400.36 ---41.00 0.51-41
    Dec-25   3.500.32 ---40.84 0.48-4
    Dec-25   3.600.29 ---40.68 0.44-26
    Dec-25   3.700.26 ---40.52 0.41-25
    Dec-25   3.800.23 ---40.36 0.37-5
    Dec-25   3.900.20 ---40.20 0.34-6
    Dec-25   4.000.18 ---40.04 0.31-11
    Dec-25   4.100.16 ---39.88 0.29-5
    Dec-25   4.200.14 ---39.72 0.26-1
    Dec-25   4.400.11 ---39.39 0.21-10
    Dec-25   4.500.09 ---39.23 0.19-10
    Dec-25   5.000.04 ---38.43 0.10-3
    Mar-26   2.800.74 ---41.76 0.73-4
    Mar-26   2.900.67 ---41.38 0.69-2
    Mar-26   3.000.62 ---40.99 0.66-4
    Mar-26   3.100.57 ---40.61 0.63-3
    Mar-26   3.400.43 ---39.63 0.53-10
    Mar-26   3.900.26 ---38.67 0.38-2
    Mar-26   4.000.23 ---38.48 0.35-2
    Mar-26   4.200.19 ---38.10 0.30-1
    Mar-26   4.400.15 ---37.72 0.25-6
    Jun-26   2.201.18 ---42.37 0.88-25
    Jun-26   3.000.67 ---39.87 0.67-1
    Jun-26   3.100.62 ---39.56 0.64-10
    Jun-26   4.100.25 ---37.23 0.36-5
    Sep-26   2.301.11 ---40.99 0.85-1
    Sep-26   2.600.91 ---40.27 0.78-10
    Sep-26   3.000.68 ---39.30 0.67-1
    Sep-26   3.800.35 ---37.42 0.44-5
    Sep-26   4.000.29 ---36.96 0.39-5
    Sep-26   4.900.12 ---34.87 0.20-10
    Dec-26   2.900.75 ---38.41 0.69-2
    Dec-26   3.000.70 ---38.22 0.66-14
    Dec-26   3.300.57 ---37.65 0.58-1
    Dec-26   3.500.48 ---37.14 0.53-1
    Jun-27   2.001.35 ---37.55 0.91-2
    Jun-27   2.201.21 ---37.29 0.86-25
    Jun-27   2.301.14 ---37.16 0.83-25
    Jun-27   2.401.07 ---37.03 0.81-25
    Jun-27   3.700.47 ---34.82 0.50-10
    Dec-27   2.001.35 ---36.28 0.92-25
    Dec-27   2.101.27 ---36.18 0.89-25
    Dec-27   2.201.19 ---36.08 0.86-25
    Dec-27   2.301.13 ---35.98 0.83-25
    Dec-27   2.401.07 ---35.88 0.81-25
    Dec-27   3.700.48 ---34.07 0.50-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   2.900.01 ---51.71 -0.05-1
    May-25   3.000.02 ---51.13 -0.11-20
    Jun-25   1.60- ---49.62 --100
    Jun-25   1.70- ---49.09 --80
    Jun-25   1.80- ---48.55 --5
    Jun-25   1.90- ---48.02 --100
    Jun-25   2.00- ---47.49 --24
    Jun-25   2.10- ---46.96 --53
    Jun-25   2.20- ---46.42 --100
    Jun-25   2.40- ---45.36 -0.02-5
    Jun-25   2.500.01 ---44.82 -0.03-4
    Jun-25   2.700.02 ---43.76 -0.08-50
    Jun-25   2.800.03 ---43.22 -0.11-31
    Jun-25   3.000.07 ---42.16 -0.22-1
    Jun-25   3.100.10 ---41.63 -0.29-32
    Jun-25   3.200.13 ---41.09 -0.37-50
    Jun-25   3.300.18 ---40.56 -0.45-10
    Jun-25   3.400.23 ---40.41 -0.54-1
    Jun-25   3.600.36 ---40.25 -0.69-2
    Jun-25   4.000.70 ---39.93 -0.90-1
    Jun-25   4.701.39 ---39.37 -1.00-1
    Sep-25   1.70- ---45.71 -0.01-70
    Sep-25   1.80- ---45.20 -0.01-50
    Sep-25   1.900.01 ---44.69 -0.02-18
    Sep-25   2.000.01 ---44.17 -0.03-26
    Sep-25   2.100.02 ---43.66 -0.04-206
    Sep-25   2.300.03 ---42.64 -0.07-6
    Sep-25   2.500.06 ---41.61 -0.13-100
    Sep-25   2.600.07 ---41.10 -0.16-8
    Sep-25   2.700.10 ---40.58 -0.19-1
    Sep-25   2.800.12 ---40.07 -0.23-1
    Sep-25   2.900.16 ---39.56 -0.28-13
    Sep-25   3.000.19 ---39.05 -0.33-104
    Sep-25   3.100.23 ---38.53 -0.38-50
    Sep-25   3.400.38 ---37.36 -0.54-7
    Sep-25   3.500.45 ---37.28 -0.59-64
    Sep-25   3.900.74 ---36.96 -0.76-2
    Sep-25   4.000.83 ---36.88 -0.79-10
    Sep-25   4.100.91 ---36.80 -0.82-3
    Sep-25   4.201.00 ---36.72 -0.85-1
    Sep-25   4.301.09 ---36.64 -0.87-1
    Dec-25   1.700.01 ---44.64 -0.02-64
    Dec-25   1.800.02 ---44.19 -0.03-53
    Dec-25   2.000.03 ---43.28 -0.05-75
    Dec-25   2.200.05 ---42.38 -0.09-40
    Dec-25   3.000.27 ---38.76 -0.34-212
    Dec-25   3.100.31 ---38.30 -0.38-20
    Dec-25   3.300.41 ---37.40 -0.46-224
    Dec-25   3.400.46 ---37.19 -0.50-133
    Dec-25   3.500.52 ---37.03 -0.55-165
    Dec-25   3.600.59 ---36.87 -0.58-53
    Dec-25   3.800.73 ---36.55 -0.66-30
    Dec-25   3.900.81 ---36.39 -0.69-35
    Dec-25   4.000.88 ---36.23 -0.72-61
    Dec-25   4.100.96 ---36.07 -0.76-21
    Dec-25   4.201.05 ---35.91 -0.78-25
    Mar-26   2.000.05 ---41.86 -0.07-60
    Mar-26   2.100.06 ---41.48 -0.09-4
    Mar-26   2.300.10 ---40.72 -0.13-30
    Mar-26   2.900.28 ---38.43 -0.31-2
    Mar-26   3.000.32 0.360.360.3638.04 -0.342323
    Mar-26   3.100.37 ---37.66 -0.38-53
    Mar-26   3.300.46 ---36.90 -0.45-50
    Mar-26   3.400.52 ---36.68 -0.48-10
    Mar-26   3.500.58 ---36.49 -0.52-1
    Mar-26   3.900.85 ---35.72 -0.65-2
    Mar-26   4.000.93 ---35.53 -0.68-2
    Mar-26   4.201.08 ---35.15 -0.74-2
    Mar-26   4.401.25 ---34.77 -0.79-2
    Jun-26   2.700.24 ---37.95 -0.25-10
    Jun-26   2.800.27 ---37.64 -0.28-50
    Jun-26   3.200.45 ---36.39 -0.40-40
    Jun-26   3.300.50 ---36.08 -0.44-40
    Jun-26   3.400.56 ---35.85 -0.47-45
    Sep-26   2.500.22 ---38.04 -0.22-65
    Sep-26   3.200.53 ---36.35 -0.42-50
    Sep-26   4.001.04 ---34.49 -0.64-1
    Dec-26   2.600.28 ---36.85 -0.25-4
    Dec-26   3.300.62 ---35.51 -0.44-20
    Dec-26   4.501.45 ---32.38 -0.74-1
    Dec-27   4.001.20 ---32.71 -0.58-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.301.94 ---50.26 0.98-2
    Dec-25   1.601.65 ---48.90 0.97-2




    Previous Close15.9406/05/25
    IBERDROLA Close 15.97






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   11.504.48 ---31.43 1.00-1
    May-25   14.001.98 ---24.49 1.00-25,000
    May-25   14.501.48 ---23.10 1.00-2,712
    May-25   15.000.99 ---21.71 0.96-1,521
    May-25   15.500.53 0.520.550.5220.32 0.82265
    May-25   16.000.19 ---19.01 0.49-58
    Jun-25   8.507.49 ---37.40 1.00-25
    Jun-25   11.504.50 ---29.51 1.00-4
    Jun-25   12.004.00 ---28.19 1.00-330
    Jun-25   12.503.51 3.503.503.5026.88 1.004929
    Jun-25   13.003.01 ---25.56 0.99-694
    Jun-25   13.502.52 ---24.25 0.98-15,047
    Jun-25   14.002.03 ---22.93 0.96-886
    Jun-25   14.501.56 ---21.62 0.91-57,005
    Jun-25   15.001.12 ---20.30 0.83-20,160
    Jun-25   15.500.73 ---18.99 0.70-150
    Jun-25   16.000.41 0.400.400.4017.74 0.52311,605
    Jun-25   16.500.20 ---17.50 0.32-1
    Jul-25   16.500.25 ---17.17 0.35-1
    Sep-25   12.503.52 ---25.45 0.99-10
    Sep-25   13.003.03 ---24.33 0.97-2
    Sep-25   13.502.55 ---23.22 0.95-1,216
    Sep-25   14.002.09 ---22.10 0.90-5,208
    Sep-25   14.501.64 ---20.98 0.84-10,222
    Sep-25   15.001.24 ---19.87 0.75-25,081
    Sep-25   15.500.87 ---18.75 0.64-10,015
    Sep-25   16.000.57 0.560.560.5617.68 0.50192
    Sep-25   16.500.37 ---17.42 0.36-150
    Dec-25   8.257.74 ---32.71 1.00-1
    Dec-25   8.507.49 ---32.23 1.00-1
    Dec-25   11.005.00 ---27.43 1.00-5,000
    Dec-25   12.004.02 ---25.51 0.98-3,005
    Dec-25   12.503.53 ---24.55 0.96-15
    Dec-25   13.003.06 ---23.59 0.93-5,158
    Dec-25   13.502.60 ---22.63 0.89-19,250
    Dec-25   14.002.16 ---21.67 0.84-3,523
    Dec-25   14.501.77 ---20.71 0.77-35,109
    Dec-25   15.001.39 ---19.75 0.68-5,001
    Dec-25   15.501.06 ---18.79 0.59-6,505
    Dec-25   17.000.41 ---17.42 0.31-10
    Dec-25   17.500.28 ---17.19 0.24-1
    Mar-26   7.008.99 ---33.07 1.00-1
    Mar-26   8.757.24 ---30.19 1.00-10
    Mar-26   9.256.75 ---29.36 1.00-15
    Mar-26   10.006.00 ---28.12 1.00-1
    Mar-26   10.505.50 ---27.30 1.00-10
    Mar-26   11.005.00 ---26.48 0.99-50
    Mar-26   11.504.51 ---25.65 0.99-100
    Mar-26   12.004.02 ---24.83 0.97-150
    Mar-26   12.503.55 ---24.00 0.95-1
    Mar-26   13.003.09 ---23.18 0.91-405
    Mar-26   13.502.65 ---22.35 0.86-150
    Mar-26   14.002.23 ---21.53 0.80-2
    Mar-26   15.501.18 ---19.05 0.58-2,810
    Mar-26   16.000.90 ---18.27 0.49-60
    Mar-26   16.500.70 ---18.05 0.42-2
    Jun-26   9.006.99 ---28.60 1.00-1
    Jun-26   11.005.01 ---25.72 0.99-25
    Jun-26   11.504.52 ---25.00 0.98-10
    Jun-26   12.503.57 ---23.56 0.93-1
    Jun-26   13.003.13 ---22.84 0.88-1
    Jun-26   13.502.71 ---22.12 0.83-2
    Jun-26   14.002.32 ---21.40 0.77-1,530
    Jun-26   14.501.95 ---20.68 0.70-31
    Jun-26   15.001.63 ---19.96 0.64-7,005
    Jun-26   16.500.85 ---18.35 0.43-5
    Sep-26   13.502.72 ---22.17 0.81-10
    Sep-26   14.002.34 ---21.52 0.75-25
    Sep-26   14.501.99 ---20.87 0.69-50
    Sep-26   15.001.67 ---20.23 0.63-25
    Sep-26   15.501.38 ---19.58 0.56-28
    Dec-26   11.005.00 ---25.38 0.99-1,348
    Dec-26   12.004.05 ---24.17 0.94-7,000
    Dec-26   13.502.78 ---22.35 0.78-1
    Dec-26   14.002.42 ---21.74 0.73-10,000
    Dec-26   14.502.09 ---21.14 0.67-2
    Dec-26   15.001.77 ---20.53 0.62-8,029
    Dec-26   15.501.50 ---19.93 0.56-5
    Dec-26   16.001.23 ---19.35 0.50-27
    Mar-27   12.004.07 ---24.29 0.93-5
    Mar-27   16.001.32 ---19.81 0.51-10
    Mar-27   18.000.68 ---19.23 0.32-10
    Jun-27   10.005.99 ---26.46 1.00-8
    Jun-27   10.505.49 ---25.94 1.00-2
    Dec-27   10.006.00 ---26.40 1.00-30
    Dec-27   12.004.12 ---24.52 0.90-4
    Dec-27   13.003.33 ---23.58 0.79-66,765
    Dec-27   14.502.36 ---22.17 0.65-20,000
    Dec-29   15.002.57 ---23.54 0.60-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   13.00- ---27.15 --5
    May-25   13.50- ---25.77 --30,000
    May-25   14.00- ---24.38 --23
    May-25   14.50- ---22.99 --110
    May-25   15.000.01 ---21.60 -0.04-58
    May-25   15.500.05 ---20.21 -0.18-48
    May-25   16.000.21 ---18.90 -0.51-150
    Jun-25   8.75- ---36.23 --410
    Jun-25   9.00- ---35.57 --1
    Jun-25   9.25- ---34.91 --1
    Jun-25   10.00- ---32.94 --1,000
    Jun-25   10.50- ---31.63 --10
    Jun-25   11.00- ---30.31 --414
    Jun-25   11.50- ---29.00 --8,000
    Jun-25   12.00- ---27.68 --42,501
    Jun-25   12.50- ---26.37 --11,191
    Jun-25   13.00- ---25.05 -0.01-71,514
    Jun-25   13.500.01 ---23.74 -0.02-28,457
    Jun-25   14.000.02 ---22.42 -0.04-111
    Jun-25   14.500.05 ---21.11 -0.09-12,500
    Jun-25   15.000.10 ---19.79 -0.17-27
    Jun-25   15.500.21 ---18.48 -0.30-17,517
    Jun-25   16.000.38 ---17.23 -0.49-2
    Jun-25   17.001.08 1.101.101.1016.75 -0.861-
    Jul-25   13.500.05 ---22.91 -0.07-3
    Jul-25   14.500.16 ---20.34 -0.19-10
    Jul-25   15.500.43 0.430.430.4317.78 -0.4411
    Sep-25   8.75- ---32.54 --1
    Sep-25   9.25- ---31.43 --1
    Sep-25   10.00- ---29.75 -0.01-5
    Sep-25   10.500.01 ---28.64 -0.01-15
    Sep-25   11.000.01 ---27.52 -0.01-11
    Sep-25   12.000.04 ---25.29 -0.03-4
    Sep-25   12.500.06 ---24.17 -0.05-202
    Sep-25   13.000.09 ---23.05 -0.08-5,053
    Sep-25   13.500.13 ---21.94 -0.12-13
    Sep-25   14.000.19 ---20.82 -0.17-20,061
    Sep-25   14.500.28 0.250.250.2519.70 -0.242025,020
    Sep-25   15.000.41 ---18.59 -0.33-10,002
    Dec-25   7.75- ---32.48 --1,700
    Dec-25   9.000.01 ---30.08 -0.01-4
    Dec-25   9.250.01 ---29.60 -0.01-2
    Dec-25   10.000.02 ---28.16 -0.02-4,000
    Dec-25   10.500.03 ---27.20 -0.02-150
    Dec-25   11.000.05 ---26.24 -0.03-157
    Dec-25   11.500.07 ---25.28 -0.05-151
    Dec-25   12.000.09 ---24.32 -0.07-3,326
    Dec-25   12.500.13 ---23.36 -0.09-5,198
    Dec-25   13.000.18 ---22.40 -0.12-2,767
    Dec-25   13.500.24 ---21.44 -0.16-12,014
    Dec-25   14.000.33 ---20.48 -0.21-186
    Dec-25   14.500.44 0.420.420.4219.52 -0.2822,503
    Dec-25   15.000.58 ---18.56 -0.35-13
    Dec-25   15.500.76 ---17.60 -0.44-6,501
    Mar-26   11.500.13 ---24.20 -0.07-3
    Mar-26   12.500.23 ---22.55 -0.13-30
    Mar-26   13.000.30 ---21.73 -0.16-1
    Mar-26   13.500.39 ---20.90 -0.21-154
    Mar-26   14.000.50 ---20.08 -0.26-25
    Jun-26   9.000.03 ---27.10 -0.02-1,500
    Jun-26   10.000.07 ---25.66 -0.04-25
    Jun-26   12.000.23 ---22.78 -0.11-1
    Jun-26   13.000.37 ---21.34 -0.18-7,004
    Jun-26   14.000.59 ---19.90 -0.27-2
    Jun-26   15.000.90 ---18.46 -0.39-7,000
    Sep-26   9.750.10 ---25.42 -0.05-25
    Dec-26   9.000.08 ---25.38 -0.04-2,000
    Dec-26   9.500.10 ---24.77 -0.05-2
    Dec-26   9.750.12 ---24.47 -0.05-25
    Dec-26   10.500.18 ---23.56 -0.08-502
    Dec-26   11.000.24 ---22.96 -0.10-1,348
    Dec-26   11.500.30 ---22.35 -0.13-25
    Dec-26   13.000.58 ---20.54 -0.23-21
    Dec-26   13.500.71 ---19.93 -0.27-10,000
    Dec-26   14.000.86 ---19.32 -0.32-10,000
    Mar-27   10.500.22 ---22.87 -0.09-1
    Dec-27   9.500.23 ---23.01 -0.08-2,000
    Dec-27   10.000.29 ---22.54 -0.10-5
    Dec-27   12.000.66 ---20.66 -0.21-30,000
    Dec-27   13.000.92 ---19.72 -0.28-20,000
    Dec-27   14.501.47 ---18.31 -0.41-20,000









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   12.503.51 ---26.88 0.99-1
    Jun-25   13.003.01 ---25.56 0.99-300
    Jun-25   14.501.56 ---21.62 0.91-1
    Sep-25   9.006.64 ---33.27 0.99-2
    Sep-25   12.503.23 ---25.45 0.93-20
    Sep-25   13.002.77 ---24.33 0.90-252
    Sep-25   13.502.32 ---23.22 0.86-200
    Sep-25   14.001.90 ---22.10 0.81-20
    Dec-25   13.502.50 ---22.63 0.82-50
    Dec-25   14.002.10 ---21.67 0.77-6
    Dec-25   15.001.37 ---19.75 0.64-250
    Mar-26   15.001.43 ---19.88 0.61-5
    Mar-26   17.000.51 0.500.500.5017.83 0.33150150
    Dec-27   12.003.75 ---24.52 0.74-2,000









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   13.00- ---25.05 -0.01-1
    Jun-25   14.000.02 ---22.42 -0.04-20
    Jun-25   14.500.05 ---21.11 -0.09-3
    Sep-25   13.000.09 ---23.05 -0.08-30
    Sep-25   13.500.13 ---21.94 -0.12-200
    Sep-25   14.500.28 ---19.70 -0.24-20
    Sep-25   15.000.41 ---18.59 -0.32-20
    Sep-25   15.500.58 ---17.47 -0.43-20
    Dec-27   12.000.64 ---20.66 -0.19-2,000




    Previous Close47.7706/05/25
    INDITEX Close 47.37






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   45.841.77 ---24.29 0.80-2
    May-25   46.801.06 ---23.17 0.64-5
    May-25   47.750.55 ---22.38 0.43-151
    May-25   49.660.08 ---21.74 0.10-6
    May-25   51.510.01 ---21.11 0.01-303
    May-25   51.56- ---21.09 0.01-1
    May-25   55.39- ---19.80 --150
    May-25   57.30- ---19.16 --160
    Jun-25   34.3813.10 ---39.07 0.99-1
    Jun-25   40.127.53 ---33.45 0.93-1
    Jun-25   44.893.45 ---28.79 0.73-25
    Jun-25   45.842.77 ---27.86 0.66-1,538
    Jun-25   46.802.16 ---26.92 0.58-15
    Jun-25   47.751.64 ---26.24 0.50-71
    Jun-25   49.660.88 ---25.62 0.33-33
    Jun-25   51.510.43 ---25.02 0.19-1,000
    Jun-25   51.560.42 ---25.00 0.19-101
    Jun-25   53.480.16 ---24.38 0.09-4
    Jun-25   55.390.06 ---23.76 0.04-107
    Jun-25   57.300.01 ---23.15 0.01-34
    Jun-25   59.21- ---22.53 --150
    Jun-25   61.12- ---21.91 --205
    Jul-25   48.291.82 ---25.12 0.47-1
    Jul-25   54.090.28 ---23.28 0.12-150
    Sep-25   41.547.17 ---29.44 0.80-25
    Sep-25   42.506.40 ---28.71 0.77-25
    Sep-25   43.465.67 ---27.97 0.74-27
    Sep-25   44.434.97 ---27.23 0.70-28
    Sep-25   45.394.29 ---26.49 0.65-50
    Sep-25   46.363.69 ---25.74 0.60-623
    Sep-25   47.333.08 ---25.00 0.55-34
    Sep-25   48.292.63 ---24.74 0.50-30
    Sep-25   50.231.83 ---24.27 0.39-217
    Sep-25   52.151.21 ---23.79 0.30-146
    Sep-25   54.090.76 ---23.31 0.21-155
    Sep-25   56.020.45 ---22.84 0.14-175
    Sep-25   57.950.25 ---22.36 0.09-107
    Sep-25   59.880.13 ---21.89 0.05-251
    Sep-25   61.820.06 ---21.41 0.03-150
    Sep-25   63.750.03 ---20.94 0.01-150
    Dec-25   33.8114.29 ---33.76 0.93-1
    Dec-25   38.6410.09 ---30.70 0.84-1
    Dec-25   40.578.54 ---29.48 0.80-25
    Dec-25   41.547.78 ---28.86 0.77-25
    Dec-25   42.507.08 ---28.25 0.74-27
    Dec-25   43.466.39 ---27.65 0.71-25
    Dec-25   44.435.70 ---27.03 0.67-1
    Dec-25   45.395.10 ---26.42 0.64-26
    Dec-25   46.364.49 ---25.81 0.60-25
    Dec-25   47.333.91 ---25.20 0.56-25
    Dec-25   48.293.47 ---24.98 0.52-25
    Dec-25   50.232.63 ---24.57 0.43-751
    Dec-25   52.151.95 ---24.16 0.35-228
    Dec-25   54.091.42 ---23.75 0.28-128
    Dec-25   56.021.00 ---23.34 0.22-100
    Dec-25   57.950.67 ---22.94 0.16-160
    Dec-25   59.880.45 ---22.53 0.12-301
    Dec-25   61.820.29 0.250.250.2522.12 0.0810287
    Dec-25   65.680.10 ---21.30 0.03-151
    Dec-25   67.610.06 ---20.90 0.02-151
    Dec-25   69.540.03 ---20.49 0.01-150
    Dec-25   71.470.01 ---20.08 0.01-150
    Mar-26   39.1410.21 ---29.76 0.80-27
    Mar-26   41.098.72 ---28.61 0.76-1
    Mar-26   42.078.02 ---28.03 0.73-2
    Mar-26   47.954.32 ---24.79 0.54-25
    Mar-26   48.933.88 ---24.60 0.51-25
    Mar-26   50.883.07 ---24.23 0.44-25
    Mar-26   52.842.39 ---23.86 0.37-150
    Mar-26   56.751.35 ---23.12 0.25-27
    Mar-26   58.711.01 ---22.75 0.20-150
    Mar-26   60.670.72 ---22.37 0.15-150
    Mar-26   62.620.49 ---22.00 0.11-150
    Mar-26   64.580.34 ---21.63 0.08-300
    Mar-26   66.530.22 ---21.26 0.06-150
    Jun-26   33.2715.18 ---32.05 0.90-302
    Jun-26   34.2514.34 ---31.56 0.89-25
    Jun-26   39.1410.41 ---29.12 0.80-1
    Jun-26   40.129.70 ---28.63 0.77-25
    Jun-26   42.078.29 ---27.66 0.73-25
    Jun-26   43.057.62 ---27.17 0.70-25
    Jun-26   44.037.00 ---26.68 0.67-25
    Jun-26   46.975.21 ---25.21 0.58-25
    Jun-26   50.883.46 ---24.29 0.45-25
    Jun-26   62.620.68 ---21.90 0.14-25
    Sep-26   41.099.30 ---27.58 0.74-25
    Sep-26   42.078.62 ---27.19 0.72-50
    Sep-26   44.037.40 ---26.40 0.66-50
    Sep-26   45.006.81 ---26.01 0.64-25
    Sep-26   45.996.21 ---25.61 0.61-75
    Sep-26   46.975.68 ---25.22 0.58-50
    Sep-26   47.955.22 ---24.95 0.55-50
    Sep-26   48.934.77 ---24.75 0.52-25
    Sep-26   50.883.94 ---24.37 0.46-25
    Sep-26   52.843.25 ---23.98 0.41-25
    Sep-26   54.792.61 ---23.60 0.35-25
    Sep-26   60.671.29 ---22.44 0.21-25
    Sep-26   62.620.97 ---22.06 0.17-25
    Dec-26   30.3317.94 ---31.94 0.92-2
    Dec-26   31.3117.10 ---31.54 0.91-2
    Dec-26   36.2113.13 ---29.54 0.83-3
    Dec-26   40.1210.29 ---27.95 0.75-52
    Dec-26   41.099.61 ---27.55 0.73-25
    Dec-26   45.007.17 ---25.96 0.63-145
    Dec-26   47.955.60 ---24.88 0.55-25
    Dec-26   48.935.15 ---24.70 0.53-75
    Dec-26   50.884.33 ---24.35 0.47-50
    Dec-26   52.843.65 ---23.99 0.42-25
    Dec-26   54.792.98 ---23.63 0.37-25
    Dec-26   56.752.48 ---23.27 0.32-50
    Dec-26   58.711.97 ---22.92 0.27-630
    Dec-26   62.621.25 ---22.20 0.20-150
    Dec-26   64.580.98 ---21.84 0.16-150
    Dec-26   68.490.57 ---21.13 0.11-1
    Mar-27   64.581.24 ---21.89 0.19-300
    Mar-27   66.531.01 ---21.55 0.16-300
    Jun-27   39.1411.50 ---28.17 0.76-150
    Jun-27   45.997.24 ---25.42 0.61-25
    Jun-27   60.672.13 ---22.62 0.27-5
    Dec-27   47.956.88 ---24.64 0.57-25
    Dec-27   52.844.96 ---23.88 0.46-25
    Dec-27   54.794.29 ---23.58 0.42-25
    Dec-27   62.622.30 ---22.37 0.27-75
    Jun-28   42.6010.12 ---26.06 0.68-25
    Jun-28   43.599.54 ---25.76 0.66-25









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   39.16- ---32.21 --246
    May-25   40.12- ---31.10 --2
    May-25   41.06- ---30.01 --4
    May-25   42.01- ---28.90 -0.01-169
    May-25   42.970.01 ---27.79 -0.02-227
    May-25   43.930.03 ---26.67 -0.04-222
    May-25   44.890.09 ---25.56 -0.10-1,215
    May-25   45.840.22 ---24.46 -0.20-1
    May-25   46.800.47 ---23.34 -0.37-100
    May-25   47.750.91 ---22.55 -0.57-2
    May-25   49.662.35 ---21.91 -0.90-150
    May-25   51.514.14 ---21.28 -1.00-1
    May-25 w4   45.840.39 ---24.39 -0.25-210
    May-25 w5   44.890.34 0.170.170.1725.39 -0.19214214
    Jun-25   20.05- ---52.89 --100
    Jun-25   22.91- ---50.09 --3
    Jun-25   24.84- ---48.21 --1
    Jun-25   25.80- ---47.27 --77
    Jun-25   26.73- ---46.36 --26
    Jun-25   27.69- ---45.42 --50
    Jun-25   29.61- ---43.54 --1
    Jun-25   30.56- ---42.61 --1,500
    Jun-25   32.470.01 ---40.74 --1
    Jun-25   33.420.01 ---39.81 --2
    Jun-25   34.380.02 ---38.88 -0.01-1
    Jun-25   35.340.03 ---37.94 -0.01-30
    Jun-25   36.290.04 ---37.01 -0.02-286
    Jun-25   37.240.06 ---36.08 -0.02-152
    Jun-25   38.200.08 ---35.14 -0.03-158
    Jun-25   39.160.12 ---34.20 -0.05-761
    Jun-25   40.120.17 ---33.26 -0.07-3,169
    Jun-25   41.060.24 ---32.34 -0.09-100
    Jun-25   42.010.34 ---31.41 -0.12-260
    Jun-25   42.970.46 ---30.47 -0.16-457
    Jun-25   43.930.63 ---29.53 -0.21-51
    Jun-25   44.890.84 0.800.800.8028.60 -0.271168
    Jun-25   45.841.11 ---27.67 -0.34-15
    Jun-25   46.801.46 ---26.73 -0.42-226
    Jun-25   47.751.89 ---26.05 -0.51-53
    Jun-25   49.663.04 ---25.43 -0.68-6
    Jun-25   51.514.45 ---24.83 -0.82-1
    Jun-25   51.564.50 ---24.81 -0.82-560
    Jun-25   53.486.18 ---24.19 -0.93-38
    Jul-25   40.570.39 ---31.09 -0.11-356
    Jul-25   41.540.51 ---30.21 -0.14-352
    Jul-25   42.500.65 ---29.34 -0.18-114
    Jul-25   44.431.05 ---27.59 -0.27-1
    Sep-25   29.940.06 ---37.54 -0.02-173
    Sep-25   33.810.19 0.220.220.2234.57 -0.0410-
    Sep-25   34.770.23 ---33.83 -0.05-419
    Sep-25   35.730.29 ---33.10 -0.06-232
    Sep-25   36.700.36 ---32.35 -0.08-135
    Sep-25   37.670.44 ---31.61 -0.09-22
    Sep-25   38.640.54 ---30.87 -0.11-13
    Sep-25   39.600.66 ---30.13 -0.14-96
    Sep-25   40.570.79 ---29.39 -0.16-16
    Sep-25   41.540.97 ---28.64 -0.19-1
    Sep-25   42.501.15 ---27.91 -0.22-10
    Sep-25   43.461.37 ---27.17 -0.26-5
    Sep-25   44.431.63 ---26.43 -0.30-853
    Sep-25   45.391.90 ---25.69 -0.35-10
    Sep-25   48.293.13 ---23.94 -0.51-2
    Sep-25   50.234.28 ---23.47 -0.62-107
    Dec-25   18.36- ---42.02 --1
    Dec-25   21.250.02 ---40.19 --2
    Dec-25   26.070.07 ---37.14 -0.01-3
    Dec-25   27.040.10 ---36.53 -0.02-150
    Dec-25   28.020.12 ---35.90 -0.02-160
    Dec-25   28.980.15 ---35.30 -0.03-26
    Dec-25   29.940.19 ---34.69 -0.03-125
    Dec-25   30.910.24 ---34.07 -0.04-50
    Dec-25   31.880.29 ---33.46 -0.05-125
    Dec-25   32.840.35 ---32.85 -0.06-150
    Dec-25   33.810.43 ---32.24 -0.07-153
    Dec-25   35.730.59 ---31.02 -0.10-10
    Dec-25   36.700.72 ---30.41 -0.12-425
    Dec-25   37.670.84 ---29.79 -0.13-300
    Dec-25   38.640.97 0.970.970.9729.18 -0.1522
    Dec-25   40.571.34 ---27.96 -0.20-139
    Dec-25   41.541.53 ---27.34 -0.23-33
    Dec-25   42.501.78 ---26.73 -0.26-27
    Dec-25   43.462.04 ---26.13 -0.30-151
    Dec-25   44.432.31 ---25.51 -0.33-159
    Dec-25   45.392.66 ---24.90 -0.37-128
    Dec-25   46.363.01 ---24.29 -0.41-25
    Dec-25   47.333.40 ---23.68 -0.45-25
    Dec-25   48.293.91 ---23.46 -0.50-1,001
    Dec-25   50.235.01 ---23.05 -0.58-773
    Dec-25   52.156.25 ---22.64 -0.67-128
    Dec-25   54.097.68 ---22.23 -0.74-133
    Mar-26   28.370.26 ---34.20 -0.04-2
    Mar-26   29.350.31 ---33.62 -0.04-150
    Mar-26   30.330.36 ---33.04 -0.05-150
    Mar-26   31.310.44 ---32.46 -0.06-150
    Mar-26   32.290.52 ---31.88 -0.07-150
    Mar-26   35.230.83 ---30.15 -0.11-1
    Mar-26   40.121.63 1.561.561.5627.26 -0.2111
    Mar-26   42.072.10 ---26.10 -0.26-25
    Mar-26   44.032.63 ---24.94 -0.32-25
    Mar-26   45.993.33 ---23.79 -0.39-3
    Mar-26   46.973.69 ---23.21 -0.43-25
    Mar-26   54.798.56 ---21.56 -0.73-125
    Mar-26   56.7510.10 ---21.19 -0.80-25
    Jun-26   26.420.25 ---33.18 -0.03-1
    Jun-26   27.400.30 ---32.69 -0.04-1
    Jun-26   32.290.69 ---30.24 -0.09-1
    Jun-26   33.270.83 ---29.75 -0.10-25
    Jun-26   38.161.63 ---27.31 -0.19-25
    Jun-26   40.122.07 1.901.901.9026.33 -0.2412
    Jun-26   45.003.59 ---23.89 -0.38-50
    Jun-26   45.993.96 ---23.40 -0.41-50
    Jun-26   46.974.39 ---22.91 -0.45-50
    Jun-26   47.954.87 ---22.59 -0.48-50
    Jun-26   48.935.39 ---22.39 -0.52-100
    Jun-26   50.886.56 ---21.99 -0.59-50
    Jun-26   52.847.80 ---21.59 -0.65-25
    Jun-26   54.799.21 ---21.20 -0.71-25
    Sep-26   37.181.62 ---26.67 -0.18-25
    Sep-26   39.142.04 ---25.88 -0.22-25
    Sep-26   40.122.32 ---25.49 -0.24-25
    Sep-26   41.092.60 ---25.10 -0.27-28
    Sep-26   42.072.88 ---24.71 -0.29-50
    Sep-26   43.053.20 ---24.31 -0.32-25
    Sep-26   44.033.57 ---23.92 -0.35-25
    Sep-26   45.003.94 ---23.53 -0.38-50
    Sep-26   45.994.32 ---23.13 -0.41-50
    Sep-26   46.974.76 ---22.74 -0.44-50
    Sep-26   47.955.26 ---22.47 -0.47-25
    Sep-26   48.935.77 ---22.27 -0.51-75
    Sep-26   50.886.92 ---21.89 -0.57-50
    Sep-26   52.848.15 ---21.50 -0.63-25
    Sep-26   54.799.53 ---21.12 -0.69-25
    Dec-26   33.271.20 ---28.27 -0.12-25
    Dec-26   35.231.55 ---27.47 -0.16-25
    Dec-26   36.211.75 ---27.07 -0.17-25
    Dec-26   37.181.95 ---26.68 -0.19-150
    Dec-26   38.162.16 ---26.28 -0.21-300
    Dec-26   39.142.43 ---25.88 -0.23-300
    Dec-26   42.073.25 ---24.68 -0.30-50
    Dec-26   43.053.62 ---24.28 -0.33-50
    Dec-26   44.033.98 ---23.88 -0.35-75
    Dec-26   45.004.34 ---23.49 -0.38-50
    Dec-26   45.994.70 ---23.08 -0.41-25
    Dec-26   46.975.16 ---22.68 -0.44-50
    Dec-26   47.955.65 ---22.41 -0.47-50
    Dec-26   48.936.16 ---22.23 -0.50-75
    Dec-26   50.887.30 ---21.88 -0.56-50
    Dec-26   52.848.52 ---21.52 -0.61-25
    Dec-26   54.799.86 ---21.16 -0.67-25
    Dec-26   56.7511.27 ---20.80 -0.72-25
    Dec-26   60.6714.37 ---20.09 -0.82-176
    Mar-27   45.004.67 ---23.48 -0.38-2
    Jun-27   26.420.72 ---30.90 -0.07-1
    Jun-27   31.311.37 ---28.94 -0.12-150
    Jun-27   34.251.95 ---27.76 -0.16-150
    Jun-27   35.232.15 ---27.37 -0.18-130
    Jun-27   42.074.09 ---24.63 -0.32-175
    Jun-27   43.054.44 ---24.23 -0.34-150
    Jun-27   44.034.79 ---23.84 -0.36-150
    Jun-27   45.005.14 ---23.45 -0.39-50
    Jun-27   46.976.02 ---22.66 -0.44-25
    Jun-27   47.956.50 ---22.40 -0.46-150
    Jun-27   48.937.00 ---22.24 -0.49-150
    Jun-27   52.849.35 ---21.58 -0.59-150
    Jun-27   56.7512.01 ---20.92 -0.69-25
    Jun-27   66.5319.80 ---19.26 -0.87-1
    Sep-27   44.035.07 ---23.82 -0.36-25
    Sep-27   45.005.42 ---23.43 -0.39-25
    Sep-27   45.995.85 ---23.04 -0.41-25
    Sep-27   46.976.29 ---22.66 -0.43-25
    Dec-27   21.530.42 ---31.83 -0.04-2
    Dec-27   44.035.27 ---23.59 -0.36-10
    Dec-27   45.996.08 ---22.87 -0.41-1,100
    Dec-27   46.976.52 ---22.52 -0.43-150
    Dec-27   47.957.00 ---22.28 -0.45-300
    Dec-27   48.937.50 ---22.13 -0.48-150
    Dec-27   50.888.63 ---21.83 -0.52-300
    Dec-27   52.849.83 ---21.52 -0.57-300
    Dec-27   54.7911.05 ---21.22 -0.62-450
    Dec-27   56.7512.43 ---20.92 -0.66-450
    Jun-28   43.595.71 ---23.81 -0.35-25
    Jun-28   44.586.11 ---23.51 -0.37-25
    Jun-28   45.576.57 ---23.21 -0.40-25
    Jun-28   48.547.99 ---22.53 -0.46-25









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   46.801.06 ---23.17 0.64-1
    Jun-25   46.802.16 ---26.92 0.58-10
    Jun-25   47.751.64 ---26.24 0.49-1
    Jun-25   49.660.88 ---25.62 0.33-5
    Jun-25   51.560.42 ---25.00 0.19-1
    Jun-25   53.480.17 ---24.38 0.09-150
    Jun-25   55.390.06 ---23.76 0.04-220
    Sep-25   56.020.45 ---22.84 0.14-10
    Sep-25   59.880.13 ---21.89 0.05-24
    Mar-26   41.098.72 ---28.61 0.75-2
    Mar-26   60.670.72 ---22.37 0.15-150









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   51.514.11 ---21.28 -0.99-2
    Jun-25   43.930.63 ---29.53 -0.21-72
    Jun-25   45.841.11 ---27.67 -0.34-150
    Jun-25   49.663.02 ---25.43 -0.67-3
    Jun-25   51.564.46 ---24.81 -0.81-5
    Jun-25   53.486.13 ---24.19 -0.91-4
    Sep-25   44.431.61 ---26.43 -0.30-48
    Sep-25   50.234.21 ---23.47 -0.61-5




    Previous Close29.6206/05/25
    INDRA Close 29.30






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   20.009.31 ---76.05 1.00-1
    May-25   24.005.35 ---66.13 0.97-1
    May-25   28.001.86 ---56.21 0.70-23
    May-25   29.001.21 0.820.820.8253.73 0.571016
    May-25   30.000.72 0.530.530.5352.41 0.411013
    May-25   31.000.41 ---51.58 0.27-8
    May-25   32.000.20 ---50.75 0.16-3
    May-25   33.000.09 ---49.92 0.08-5
    Jun-25   16.0013.36 ---74.48 0.99-2
    Jun-25   16.5012.87 ---73.43 0.99-2
    Jun-25   19.0010.43 ---68.20 0.97-3
    Jun-25   19.509.95 ---67.15 0.97-2
    Jun-25   20.009.47 ---66.11 0.96-31
    Jun-25   22.007.60 ---61.92 0.92-25
    Jun-25   24.005.83 ---57.73 0.86-1
    Jun-25   25.004.98 ---55.64 0.82-2,003
    Jun-25   26.004.19 ---53.55 0.77-24
    Jun-25   27.003.45 ---51.45 0.71-2
    Jun-25   28.002.75 ---49.36 0.64-4
    Jun-25   29.002.14 1.841.841.8447.27 0.5633
    Jun-25   30.001.65 ---46.29 0.48-1
    Jun-25   31.001.24 ---45.79 0.40-2
    Jun-25   32.000.91 ---45.29 0.32-2
    Sep-25   17.5012.04 ---58.83 0.96-5
    Sep-25   20.009.79 ---55.62 0.91-1
    Sep-25   21.008.94 ---54.33 0.88-50
    Sep-25   22.008.09 ---53.04 0.86-10
    Sep-25   23.007.31 ---51.76 0.83-8
    Sep-25   24.006.53 ---50.47 0.79-8
    Sep-25   25.005.80 ---49.19 0.75-2
    Sep-25   26.005.11 ---47.90 0.71-17
    Sep-25   32.002.05 ---43.32 0.42-5
    Sep-25   40.000.49 ---42.32 0.14-1
    Dec-25   12.5016.87 ---56.19 0.99-7
    Dec-25   17.0012.66 ---52.35 0.94-1
    Dec-25   18.5011.35 ---51.08 0.91-2
    Dec-25   19.0010.93 ---50.65 0.90-15
    Dec-25   22.008.55 ---48.09 0.83-45
    Dec-25   23.007.79 ---47.24 0.80-66
    Dec-25   25.006.42 ---45.53 0.74-40
    Dec-25   26.005.75 ---44.68 0.70-15
    Dec-25   28.004.59 ---42.97 0.62-11
    Dec-25   30.003.59 ---41.84 0.54-44
    Dec-25   32.002.82 ---41.77 0.46-15
    Dec-25   33.002.53 ---41.73 0.43-15
    Mar-26   25.006.88 ---43.01 0.73-1
    Mar-26   32.003.30 ---39.29 0.49-8
    Jun-26   23.008.41 ---41.25 0.79-125









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   19.00- ---78.27 --21
    May-25   20.00- ---75.79 --1
    May-25   21.00- ---73.31 --3
    May-25   23.000.02 ---68.35 -0.01-2
    May-25   24.000.04 ---65.87 -0.03-18
    May-25   25.000.08 ---63.39 -0.06-45
    May-25   26.000.16 ---60.91 -0.11-20
    May-25   27.000.30 ---58.43 -0.18-12
    May-25   28.000.54 0.430.430.4355.95 -0.291016
    May-25   29.000.89 ---53.47 -0.43-38
    May-25   30.001.40 ---52.15 -0.59-5
    Jun-25   15.000.01 ---74.82 --1
    Jun-25   15.500.01 ---73.78 --10
    Jun-25   16.000.02 ---72.73 -0.01-16
    Jun-25   16.500.02 ---71.68 -0.01-7
    Jun-25   17.000.03 ---70.64 -0.01-6
    Jun-25   18.000.04 ---68.54 -0.02-6
    Jun-25   18.500.05 ---67.50 -0.02-5
    Jun-25   19.000.07 ---66.45 -0.02-2
    Jun-25   20.000.10 ---64.36 -0.03-1
    Jun-25   21.000.15 ---62.26 -0.05-10
    Jun-25   22.000.22 0.210.210.2160.17 -0.07516
    Jun-25   23.000.30 ---58.08 -0.10-5
    Jun-25   25.000.56 0.470.470.4753.89 -0.17102,011
    Jun-25   26.000.77 0.850.860.8551.80 -0.2235
    Jul-25   25.000.99 0.840.840.8452.80 -0.221010
    Jul-25   27.001.52 ---48.82 -0.32-20
    Sep-25   15.500.13 ---60.01 -0.03-1
    Sep-25   16.500.19 ---58.73 -0.04-10
    Sep-25   17.000.22 ---58.08 -0.04-2
    Sep-25   18.000.29 ---56.80 -0.06-24
    Sep-25   19.000.39 ---55.51 -0.08-12
    Sep-25   19.500.44 ---54.87 -0.08-11
    Sep-25   20.000.49 ---54.23 -0.09-20
    Sep-25   21.000.64 ---52.94 -0.12-10
    Sep-25   22.000.79 ---51.65 -0.14-10
    Sep-25   24.001.22 ---49.08 -0.21-11
    Dec-25   14.000.14 ---54.17 -0.03-2
    Dec-25   14.500.17 ---53.75 -0.03-64
    Dec-25   15.500.24 ---52.89 -0.04-10
    Dec-25   16.000.28 ---52.47 -0.05-3
    Dec-25   16.500.33 ---52.04 -0.05-4
    Dec-25   17.000.38 ---51.61 -0.06-12
    Dec-25   18.000.49 ---50.76 -0.08-6
    Dec-25   19.000.63 ---49.91 -0.10-15
    Dec-25   20.000.80 ---49.06 -0.12-15
    Dec-25   21.000.96 ---48.20 -0.14-265
    Dec-25   22.001.20 ---47.35 -0.17-42
    Dec-25   23.001.44 ---46.50 -0.20-11
    Dec-25   24.001.71 ---45.64 -0.23-39
    Dec-25   25.002.03 ---44.79 -0.27-36
    Dec-25   28.003.17 ---42.23 -0.38-60
    Mar-26   20.001.02 ---46.02 -0.13-2
    Mar-26   21.001.26 ---45.35 -0.16-3
    Mar-26   23.001.76 ---44.01 -0.21-1
    Mar-26   24.002.09 ---43.34 -0.24-8
    Sep-26   24.002.47 ---38.37 -0.25-4
    Sep-26   26.003.22 ---37.51 -0.31-4




    Previous Close52.3506/05/25
    LABORAT. ROVI Close 52.05






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   52.001.38 ---38.81 0.52-1
    Jun-25   54.001.49 ---30.49 0.40-1
    Jun-25   56.000.85 ---29.67 0.27-2
    Jun-25   58.000.44 ---28.85 0.16-2
    Jun-25   66.000.01 ---25.57 --500
    Sep-25   74.000.04 ---25.85 0.01-10
    Sep-25   76.000.02 ---25.47 0.01-10
    Sep-25   82.00- ---24.32 --5
    Dec-25   52.004.71 ---29.83 0.54-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   52.001.31 ---39.25 -0.48-1
    Jun-25   46.000.44 ---33.84 -0.13-10
    Jun-25   54.003.28 ---30.10 -0.61-2
    Jun-25   56.004.66 ---29.28 -0.74-400
    Jun-25   60.008.04 ---27.64 -0.93-5
    Sep-25   54.005.14 ---29.11 -0.58-4
    Sep-25   56.006.46 ---28.72 -0.66-5
    Sep-25   58.007.93 ---28.34 -0.73-2
    Sep-25   60.009.51 ---27.95 -0.80-15
    Sep-25   64.0012.99 ---27.18 -0.90-10
    Sep-25   66.0014.85 ---26.80 -0.94-5
    Dec-25   48.003.15 ---30.47 -0.34-5
    Dec-25   49.003.57 ---30.14 -0.37-5
    Dec-25   50.003.99 ---29.80 -0.40-5
    Dec-25   52.004.93 ---29.14 -0.47-2
    Dec-25   54.006.04 ---28.81 -0.54-1
    Dec-25   62.0011.75 ---27.53 -0.79-5




    Previous Close3.2206/05/25
    MAPFRE Close 3.28






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   3.100.19 ---27.71 0.89-1
    May-25   3.200.11 ---27.54 0.71-23
    May-25   3.300.05 0.040.040.0427.40 0.451010
    Jun-25   2.400.88 0.830.830.8326.70 1.0025-
    Jun-25   2.600.68 ---26.50 1.00-200
    Jun-25   2.700.58 ---26.40 1.00-7
    Jun-25   2.900.38 ---26.19 0.97-8
    Sep-25   3.000.31 ---23.22 0.79-40
    Sep-25   3.200.18 ---23.04 0.55-15
    Dec-25   1.301.98 ---24.77 1.00-15
    Dec-25   2.201.08 ---24.13 1.00-2
    Dec-25   2.700.58 ---23.77 0.97-3
    Dec-25   2.800.49 ---23.70 0.90-26
    Dec-25   2.900.41 ---23.63 0.80-4
    Mar-26   3.300.23 ---24.04 0.48-12
    Mar-26   3.400.19 ---23.93 0.43-5
    Mar-26   3.500.16 0.100.100.1023.82 0.3733









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   3.00- ---27.23 -0.02-3
    Jun-25   2.10- ---21.95 --20
    Jun-25   2.70- ---21.34 -0.01-10
    Jun-25   2.80- ---21.23 -0.04-20
    Jun-25   3.200.10 0.080.080.0820.83 -0.51250251
    Sep-25   2.30- ---18.45 --7
    Sep-25   2.50- ---18.27 -0.01-6
    Sep-25   2.700.01 ---18.09 -0.05-20
    Dec-25   2.40- ---17.90 -0.02-8
    Dec-25   2.500.01 ---17.83 -0.04-13
    Dec-25   2.600.02 ---17.76 -0.08-3
    Dec-25   3.000.11 ---17.48 -0.34-28
    Dec-25   3.200.20 ---17.33 -0.52-3
    Jun-26   2.000.01 ---23.32 -0.03-3




    Previous Close6.4606/05/25
    MELIA HOTELS Close 6.41






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   7.250.02 ---24.97 0.09-2,000
    Sep-25   7.500.07 ---25.50 0.15-25
    Dec-25   5.501.02 ---26.56 0.82-71









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   6.250.04 ---24.84 -0.26-35
    Jun-25   5.750.03 ---24.85 -0.10-17
    Jun-25   6.000.07 ---24.43 -0.20-20
    Jun-25   6.500.26 ---23.67 -0.54-1
    Dec-25   5.500.14 ---23.07 -0.20-1




    Previous Close10.1906/05/25
    MERLIN Close 10.30






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   10.500.22 ---26.35 0.36-2
    Jun-25   11.000.10 ---26.12 0.19-6
    Jun-25   11.500.03 ---25.90 0.08-6
    Sep-25   9.501.05 ---28.22 0.68-64
    Sep-25   9.750.89 ---27.70 0.63-1
    Sep-25   10.000.75 ---27.17 0.57-300
    Sep-25   12.500.07 ---25.33 0.10-2
    Dec-25   6.254.05 ---31.93 0.99-12
    Dec-25   10.000.88 ---26.11 0.58-34
    Dec-25   10.500.64 ---25.55 0.47-2
    Mar-26   6.254.05 ---30.08 0.98-9
    Mar-26   8.501.94 1.951.951.9527.39 0.8111
    Jun-26   10.001.02 ---24.87 0.57-5









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   9.250.01 ---31.17 -0.04-1
    May-25   10.500.47 ---28.04 -0.80-200
    May-25   11.000.92 ---27.86 -0.97-1
    Jun-25   8.750.04 ---30.21 -0.08-1
    Jun-25   9.000.07 ---29.59 -0.12-1
    Jun-25   9.250.10 ---28.97 -0.18-27
    Jun-25   9.500.16 ---28.34 -0.25-24
    Jun-25   9.750.24 ---27.72 -0.34-22
    Jun-25   10.000.33 ---27.10 -0.44-503
    Jun-25   10.500.61 ---26.26 -0.65-25
    Jun-25   11.000.99 ---26.03 -0.82-25
    Jun-25   11.501.44 ---25.81 -0.93-25
    Jun-25   12.001.92 ---25.58 -0.99-25
    Jun-25   13.002.92 ---25.13 -1.00-4
    Sep-25   8.000.09 ---31.84 -0.09-10
    Sep-25   8.500.16 ---30.79 -0.15-300
    Sep-25   8.750.21 ---30.26 -0.19-50
    Sep-25   9.000.27 ---29.73 -0.23-64
    Sep-25   9.500.41 ---28.68 -0.32-8
    Sep-25   12.001.99 ---26.06 -0.86-10
    Dec-25   8.750.37 ---29.07 -0.24-1
    Dec-25   9.000.45 0.500.500.5028.68 -0.2816500
    Dec-25   9.250.53 ---28.29 -0.32-4
    Dec-25   9.500.63 ---27.90 -0.36-101
    Mar-26   10.000.95 ---26.25 -0.45-5
    Jun-26   8.750.58 ---26.41 -0.29-1









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   11.001.43 ---26.34 -0.63-6




    Previous Close26.1606/05/25
    NATURGY Close 26.18






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   24.002.20 ---23.30 0.99-1
    May-25   25.001.24 ---21.86 0.90-20
    May-25   26.000.46 ---20.42 0.59-143
    May-25   27.000.08 ---19.38 0.18-25
    May-25   28.00- ---18.42 0.01-25
    Jun-25   24.002.36 ---22.00 0.89-398
    Jun-25   25.001.54 ---21.02 0.76-152
    Jun-25   26.000.87 ---20.04 0.57-126
    Jun-25   27.000.41 0.350.350.3519.33 0.35179
    Jun-25   28.000.16 ---18.68 0.17-25
    Sep-25   20.006.31 ---27.32 0.98-4
    Sep-25   23.003.55 ---24.57 0.86-4
    Sep-25   24.002.74 ---23.65 0.78-30
    Sep-25   25.002.01 ---22.73 0.67-1
    Sep-25   26.001.40 ---21.82 0.55-1
    Sep-25   27.000.93 ---21.23 0.43-4
    Sep-25   28.000.58 0.550.550.5520.72 0.3123
    Dec-25   20.006.33 ---27.06 0.96-1
    Dec-25   25.002.25 ---22.98 0.64-50
    Dec-25   26.001.68 ---22.17 0.54-1
    Dec-25   27.001.22 ---21.63 0.44-2
    Dec-25   28.000.85 ---21.16 0.34-1
    Dec-25   29.000.57 ---20.69 0.26-1
    Dec-25   30.000.37 ---20.22 0.18-3
    Mar-26   24.003.12 ---23.50 0.70-149
    Mar-26   26.001.95 ---22.12 0.53-30
    Mar-26   27.001.49 ---21.65 0.45-30
    Mar-26   28.001.12 ---21.21 0.37-30
    Mar-26   29.000.83 ---20.78 0.30-2
    Jun-26   32.000.35 ---19.77 0.15-1
    Dec-27   20.006.29 ---23.45 0.97-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   24.000.01 ---24.36 -0.01-6
    May-25   25.000.05 ---22.92 -0.11-105
    May-25   26.000.28 ---21.48 -0.41-57
    May-25   27.000.90 ---20.44 -0.81-4
    May-25   29.002.82 ---18.53 -1.00-1
    Jun-25   16.00- ---30.16 --100
    Jun-25   18.00- ---28.20 --2
    Jun-25   18.50- ---27.71 --6
    Jun-25   19.50- ---26.73 --2
    Jun-25   20.00- ---26.24 --15
    Jun-25   21.00- ---25.26 -0.01-6
    Jun-25   22.000.01 ---24.28 -0.02-26
    Jun-25   23.000.05 ---23.30 -0.05-29
    Jun-25   24.000.13 ---22.32 -0.12-366
    Jun-25   25.000.30 0.280.280.2821.34 -0.251247
    Jun-25   26.000.64 0.620.650.6020.36 -0.448122
    Jun-25   27.001.18 ---19.65 -0.65-5
    Jun-25   28.001.93 ---19.00 -0.84-1
    Jun-25   30.003.82 ---17.70 -1.00-1
    Jun-25   31.004.82 ---17.05 -1.00-1
    Jun-25   32.005.82 ---16.40 -1.00-1
    Jun-25   33.006.82 ---15.75 -1.00-1
    Jun-25   34.007.82 ---15.10 -1.00-2
    Sep-25   16.00- ---29.47 --50
    Sep-25   18.500.03 ---27.18 -0.02-1
    Sep-25   20.000.08 ---25.81 -0.04-5
    Sep-25   21.000.14 ---24.89 -0.08-200
    Sep-25   22.000.24 ---23.97 -0.12-3
    Sep-25   23.000.39 ---23.06 -0.19-1
    Sep-25   24.000.62 ---22.14 -0.27-25
    Sep-25   25.000.94 ---21.22 -0.38-27
    Dec-25   17.000.05 ---27.15 -0.02-4
    Dec-25   17.500.07 ---26.74 -0.03-1
    Dec-25   18.500.11 ---25.93 -0.05-1
    Dec-25   19.500.19 ---25.11 -0.08-1
    Dec-25   20.000.23 ---24.71 -0.09-127
    Dec-25   22.000.52 ---23.08 -0.19-1
    Dec-25   23.000.74 ---22.26 -0.25-1
    Dec-25   34.008.50 ---15.99 -0.99-3
    Mar-26   16.500.08 ---26.58 -0.03-1
    Mar-26   18.500.20 ---25.20 -0.07-3
    Mar-26   20.000.36 ---24.17 -0.12-246
    Mar-26   21.000.51 ---23.48 -0.16-118
    Mar-26   24.001.30 ---21.42 -0.34-4
    Jun-26   18.500.30 ---23.94 -0.09-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.001.54 ---21.02 0.75-80









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   25.000.30 ---21.34 -0.25-5




    Previous Close0.3006/05/25
    OBRASCON HUARTE Close 0.30






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   0.39- ---44.68 0.07-110
    Mar-26   0.390.02 ---42.88 0.35-50




    Previous Close76.6506/05/25
    PHARMA MAR Close 75.20






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   76.002.73 ---61.35 0.48-1
    Jun-25   40.0035.42 ---86.68 0.99-2
    Jun-25   54.0022.11 ---73.02 0.92-1
    Jun-25   68.0010.39 ---59.37 0.73-2
    Jun-25   70.008.96 ---57.42 0.68-1
    Jun-25   88.001.31 ---47.24 0.20-2
    Jun-25   105.000.04 ---40.46 0.01-3
    Sep-25   70.0011.23 ---48.42 0.65-1
    Sep-25   76.007.61 ---44.20 0.53-1
    Sep-25   92.002.90 ---44.13 0.27-1
    Dec-25   74.0010.59 ---42.89 0.59-4
    Dec-25   76.009.57 ---42.02 0.56-1
    Dec-25   78.008.72 ---41.69 0.52-1
    Dec-25   80.007.86 ---41.36 0.49-1
    Dec-25   82.007.05 ---41.03 0.46-1
    Dec-25   88.005.09 ---40.05 0.37-1
    Dec-25   92.004.06 ---39.39 0.31-2
    Dec-25   94.003.59 ---39.07 0.29-1
    Dec-25   96.003.11 ---38.74 0.26-1
    Dec-25   98.002.75 ---38.41 0.24-1
    Dec-25   100.002.43 ---38.08 0.22-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   66.000.47 ---67.31 -0.11-4
    May-25   72.001.69 ---61.78 -0.32-1
    Jun-25   22.00- ---100.30 --10
    Jun-25   30.000.01 ---92.52 --15
    Jun-25   31.000.01 ---91.54 --20
    Jun-25   38.000.05 ---84.72 -0.01-28
    Jun-25   39.000.07 ---83.74 -0.01-15
    Jun-25   40.000.08 ---82.77 -0.01-19
    Jun-25   41.000.10 ---81.79 -0.01-9
    Jun-25   54.000.61 ---69.11 -0.07-3
    Jun-25   56.000.78 ---67.16 -0.08-7
    Jun-25   60.001.21 ---63.26 -0.13-1
    Jun-25   64.001.81 ---59.36 -0.19-5
    Jun-25   66.002.20 ---57.41 -0.22-10
    Jun-25   68.002.66 ---55.46 -0.27-5
    Jun-25   70.003.21 ---53.51 -0.31-7
    Jun-25   80.007.74 ---46.53 -0.61-3
    Jun-25   82.009.03 ---45.73 -0.67-1
    Jun-25   90.0015.35 ---42.54 -0.87-3
    Sep-25   46.001.24 ---65.18 -0.08-1
    Sep-25   58.002.92 ---55.44 -0.18-1
    Sep-25   70.005.86 ---45.71 -0.35-1
    Sep-25   72.006.55 ---44.09 -0.39-1
    Sep-25   86.0014.79 ---41.44 -0.67-1
    Sep-25   90.0017.95 ---41.42 -0.73-1
    Dec-25   21.000.11 ---73.73 -0.01-40
    Dec-25   22.000.14 ---73.12 -0.01-45
    Dec-25   23.000.16 ---72.50 -0.01-15
    Dec-25   24.000.18 ---71.89 -0.01-15
    Dec-25   25.000.22 ---71.27 -0.01-10
    Dec-25   26.000.27 ---70.65 -0.01-10
    Dec-25   84.0014.75 ---38.90 -0.59-3
    Dec-25   120.0045.40 ---32.99 -0.97-1




    Previous Close16.9206/05/25
    PUIG Close 16.70






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   15.001.73 ---40.77 0.95-5
    May-25   16.500.53 ---37.44 0.59-10
    May-25   17.000.28 ---36.50 0.40-10
    Jun-25   19.000.08 ---30.44 0.10-50
    Sep-25   16.501.58 ---40.16 0.55-35









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   13.50- ---44.09 --5
    May-25   14.00- ---42.98 -0.01-5
    May-25   15.000.03 ---40.77 -0.05-10
    May-25   16.000.16 ---38.55 -0.24-5
    May-25   16.500.32 ---37.44 -0.41-10
    May-25   17.500.92 ---35.67 -0.78-5
    Jun-25   14.000.08 ---33.34 -0.08-2,165
    Jun-25   14.500.13 ---32.57 -0.13-12
    Jun-25   15.500.35 ---31.03 -0.29-7
    Jun-25   16.000.52 ---30.27 -0.40-3,002
    Jun-25   16.500.75 ---29.50 -0.51-115
    Jun-25   17.001.04 ---28.66 -0.63-4
    Jun-25   17.501.38 ---27.78 -0.74-3
    Jun-25   18.001.77 ---26.91 -0.83-6
    Jun-25   18.502.20 ---26.03 -0.90-14
    Jun-25   20.003.64 ---23.39 -0.99-3
    Jun-25   24.007.62 ---16.37 -1.00-8
    Sep-25   14.000.52 ---38.16 -0.21-700
    Sep-25   15.000.81 ---36.78 -0.30-200
    Sep-25   15.500.99 0.880.880.8836.09 -0.3622
    Sep-25   16.501.43 ---34.72 -0.47-2
    Sep-25   18.002.31 ---32.94 -0.64-1
    Sep-25   19.003.02 ---31.78 -0.75-30
    Sep-25   20.003.83 ---30.62 -0.85-10
    Dec-25   14.501.02 0.880.880.8838.04 -0.2822
    Dec-25   15.501.40 ---36.86 -0.36-20
    Dec-25   17.502.40 ---34.86 -0.54-17
    Dec-25   18.002.72 ---34.49 -0.58-17




    Previous Close17.8306/05/25
    REDEIA Close 17.87






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   16.501.38 ---16.25 1.00-1
    May-25   17.000.89 ---15.88 0.97-1,899
    May-25   17.500.43 ---15.52 0.80-6
    May-25   18.000.13 0.140.140.1415.09 0.4012
    May-25   18.500.02 ---14.47 0.08-1
    Jun-25   16.001.93 ---17.03 0.97-172
    Jun-25   16.501.45 ---16.74 0.92-14
    Jun-25   17.001.02 ---16.45 0.83-23
    Jun-25   17.500.65 ---16.16 0.67-126
    Jun-25   18.000.36 0.400.400.4015.82 0.485056
    Jun-25   18.500.17 ---15.34 0.29-3
    Jun-25   19.000.06 ---14.85 0.14-22
    Jun-25   20.00- ---13.88 0.01-1
    Sep-25   15.502.42 ---16.48 0.99-1
    Sep-25   16.001.94 ---16.30 0.95-3
    Sep-25   16.501.48 ---16.13 0.89-10
    Sep-25   17.001.08 ---15.95 0.77-24
    Sep-25   18.000.47 ---15.59 0.46-14
    Sep-25   18.500.29 ---15.40 0.32-13
    Sep-25   21.000.01 ---14.47 0.02-20
    Dec-25   16.001.96 ---15.77 0.92-45
    Dec-25   16.501.53 ---15.64 0.83-1
    Dec-25   17.001.16 ---15.51 0.70-10
    Dec-25   17.500.86 ---15.38 0.57-34
    Dec-25   18.000.62 ---15.25 0.45-23
    Dec-25   18.500.44 ---15.13 0.35-7
    Dec-25   19.500.21 ---14.88 0.19-1
    Dec-25   20.000.13 ---14.76 0.14-1
    Mar-26   12.005.90 ---16.65 1.00-8
    Mar-26   19.500.31 ---15.29 0.23-2
    Mar-26   20.000.22 ---15.20 0.18-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   18.000.27 ---16.81 -0.59-7
    May-25   18.500.65 ---16.19 -0.90-12
    May-25   19.001.13 ---15.58 -1.00-2
    Jun-25   13.50- ---18.57 --1
    Jun-25   15.00- ---17.70 --3
    Jun-25   15.50- ---17.41 -0.01-2
    Jun-25   16.000.01 ---17.12 -0.03-151
    Jun-25   16.500.04 ---16.83 -0.08-20
    Jun-25   17.000.10 ---16.54 -0.18-11
    Jun-25   17.500.23 0.170.170.1716.25 -0.331014
    Jun-25   18.000.45 0.300.300.3015.91 -0.534545
    Jun-25   18.500.76 ---15.43 -0.72-5
    Jun-25   19.001.16 ---14.94 -0.89-2
    Jun-25   19.501.63 ---14.46 -0.99-11
    Jul-25   16.000.08 ---16.16 -0.13-2
    Jul-25   17.000.33 ---15.62 -0.38-3
    Jul-25   17.500.57 ---15.35 -0.54-2
    Jul-25   18.000.88 ---15.07 -0.70-1
    Sep-25   14.500.02 ---15.44 -0.02-2
    Sep-25   15.500.08 ---15.09 -0.10-3
    Sep-25   16.500.27 ---14.74 -0.27-12
    Sep-25   17.000.44 ---14.56 -0.39-7
    Sep-25   17.500.68 ---14.38 -0.52-2
    Sep-25   19.001.75 ---13.83 -0.87-5
    Sep-25   20.002.68 ---13.46 -0.97-5
    Dec-25   14.000.03 ---15.62 -0.03-4
    Dec-25   14.500.05 ---15.49 -0.06-50
    Dec-25   15.000.10 ---15.36 -0.09-4
    Dec-25   16.000.27 ---15.10 -0.22-610
    Dec-25   16.500.42 ---14.97 -0.30-11
    Dec-25   18.001.13 ---14.58 -0.60-1
    Dec-25   19.001.85 ---14.34 -0.79-22
    Dec-25   20.002.72 ---14.09 -0.92-1
    Mar-26   15.500.28 ---14.79 -0.20-2
    Mar-26   16.000.41 ---14.70 -0.27-1
    Mar-26   16.500.57 ---14.61 -0.34-1
    Mar-26   17.000.78 0.710.710.7114.51 -0.4311
    Mar-26   20.002.85 ---13.99 -0.86-4
    Dec-28   13.000.65 ---16.30 -0.21-1









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Sep-25   18.500.26 ---15.40 0.27-15









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   16.500.40 ---14.97 -0.29-5
    Dec-25   18.001.09 ---14.58 -0.57-4




    Previous Close10.8506/05/25
    REPSOL Close 10.98






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25 w2   11.000.12 ---30.96 0.48-6
    May-25   10.001.00 ---35.39 0.95-2
    May-25   10.500.56 ---33.24 0.80-104
    May-25   11.000.22 0.170.170.1731.13 0.502188
    May-25   11.500.06 ---30.05 0.19-12
    May-25   12.000.01 ---28.97 0.04-3
    May-25   12.50- ---27.89 --5
    May-25   13.00- ---26.82 --64
    Jun-25   8.003.01 ---39.22 0.99-6
    Jun-25   9.002.03 ---35.39 0.95-2
    Jun-25   9.251.80 ---34.44 0.93-1
    Jun-25   10.001.13 1.151.151.1031.57 0.8276
    Jun-25   10.500.75 0.710.710.6829.66 0.69629
    Jun-25   11.000.43 ---27.78 0.52-192
    Jun-25   11.500.23 ---26.89 0.34-5,491
    Jun-25   12.000.10 ---25.99 0.19-6,609
    Jun-25   12.500.04 ---25.10 0.08-21,055
    Jun-25   13.000.01 ---24.20 0.03-5,658
    Jun-25   13.50- ---23.31 0.01-97
    Jun-25   14.00- ---22.41 --176
    Jun-25   14.50- ---21.52 --260
    Jun-25   15.00- ---20.62 --103
    Jun-25   15.50- ---19.72 --100
    Jun-25   16.00- ---18.83 --50
    Jun-25   16.50- ---17.93 --1
    Jun-25   18.50- ---14.35 --10
    Jul-25   11.000.47 ---26.66 0.53-7
    Jul-25   11.500.25 0.190.190.1925.85 0.351011
    Jul-25   12.000.12 ---25.05 0.20-1
    Sep-25   10.500.86 ---28.81 0.65-4
    Sep-25   11.000.57 ---27.31 0.51-3,011
    Sep-25   11.500.36 ---26.39 0.37-84
    Sep-25   12.000.21 ---25.46 0.25-12
    Sep-25   12.500.12 ---24.54 0.15-47
    Sep-25   13.000.06 ---23.61 0.09-131
    Sep-25   13.500.03 ---22.68 0.04-7,572
    Sep-25   14.000.01 ---21.76 0.02-245
    Sep-25   14.50- ---20.83 0.01-102
    Sep-25   15.00- ---19.91 --225
    Sep-25   15.50- ---18.98 --25
    Sep-25   16.50- ---17.13 --100
    Sep-25   17.00- ---16.20 --74
    Sep-25   17.50- ---15.28 --156
    Dec-25   7.753.27 ---35.28 0.98-40
    Dec-25   8.003.02 ---34.59 0.97-140
    Dec-25   9.002.11 ---31.83 0.88-24
    Dec-25   9.501.69 ---30.45 0.80-2
    Dec-25   10.001.32 ---29.07 0.71-10
    Dec-25   10.500.99 ---27.69 0.60-2
    Dec-25   11.000.72 0.720.720.7226.33 0.49819,512
    Dec-25   11.500.51 ---25.48 0.39-234
    Dec-25   12.000.35 ---24.63 0.30-21,167
    Dec-25   12.500.23 ---23.78 0.22-469
    Dec-25   13.000.14 ---22.93 0.15-13,408
    Dec-25   13.500.08 ---22.08 0.10-109
    Dec-25   14.000.04 ---21.23 0.06-6,175
    Dec-25   14.500.02 ---20.38 0.03-167
    Dec-25   15.000.01 ---19.53 0.01-202
    Dec-25   15.50- ---18.68 0.01-200
    Dec-25   16.00- ---17.83 --101
    Dec-25   16.50- ---16.98 --100
    Dec-25   17.50- ---15.28 --20
    Dec-25   18.00- ---14.43 --65
    Dec-25   18.50- ---13.58 --2
    Dec-25   19.00- ---12.73 --5
    Mar-26   7.004.00 ---37.07 1.00-1
    Mar-26   7.503.51 ---35.81 0.99-10
    Mar-26   7.753.27 ---35.18 0.98-1
    Mar-26   8.003.03 ---34.55 0.97-1
    Mar-26   8.502.56 ---33.29 0.93-3
    Mar-26   9.002.12 ---32.03 0.87-2
    Mar-26   9.501.72 ---30.77 0.79-1
    Mar-26   10.001.36 ---29.51 0.69-8
    Mar-26   10.501.05 1.001.001.0028.25 0.592034
    Mar-26   11.000.78 ---27.00 0.49-34
    Mar-26   11.500.57 ---26.06 0.40-5
    Mar-26   12.000.41 ---25.12 0.32-63
    Mar-26   12.500.28 ---24.18 0.24-160
    Mar-26   13.000.18 ---23.24 0.17-10
    Mar-26   14.000.06 ---21.36 0.07-170
    Mar-26   14.500.03 ---20.41 0.04-100
    Mar-26   15.000.01 ---19.47 0.02-100
    Mar-26   15.500.01 ---18.53 0.01-200
    Mar-26   16.00- ---17.59 --104
    Mar-26   16.50- ---16.65 --335
    Mar-26   17.00- ---15.71 --1
    Mar-26   18.00- ---13.83 --1
    Jun-26   8.003.03 ---33.81 0.96-1
    Jun-26   9.002.15 ---31.38 0.85-16
    Jun-26   10.001.41 ---28.95 0.67-1
    Jun-26   11.000.85 ---26.53 0.49-1
    Jun-26   12.000.48 ---24.68 0.33-5
    Jun-26   12.500.33 ---23.76 0.26-10
    Jun-26   13.000.23 ---22.83 0.19-823
    Jun-26   14.000.09 ---20.98 0.09-1,500
    Jun-26   16.00- ---17.27 0.01-100
    Jun-26   16.50- ---16.35 --100
    Jun-26   18.00- ---13.57 --200
    Sep-26   10.501.13 ---28.29 0.57-10
    Sep-26   11.500.68 ---26.19 0.41-15
    Sep-26   12.000.51 ---25.25 0.33-25
    Sep-26   12.500.37 ---24.31 0.27-10
    Sep-26   13.000.25 ---23.37 0.20-28
    Dec-26   10.001.47 ---29.08 0.64-15,207
    Dec-26   10.501.19 ---28.05 0.56-10
    Dec-26   11.000.95 ---27.03 0.48-17
    Dec-26   11.500.75 ---26.18 0.41-40
    Dec-26   12.000.58 ---25.33 0.35-330
    Dec-26   12.500.43 ---24.48 0.28-25
    Dec-26   13.000.32 ---23.63 0.23-50
    Dec-26   13.500.23 ---22.78 0.18-80
    Dec-26   14.000.16 ---21.93 0.13-2,780
    Dec-26   15.500.04 ---19.38 0.04-3,000
    Mar-27   11.500.75 ---26.43 0.41-50
    Mar-27   13.500.25 ---23.34 0.19-25
    Jun-27   9.501.79 ---29.96 0.72-10
    Jun-27   10.001.50 ---29.13 0.63-15
    Jun-27   10.501.24 ---28.29 0.55-15
    Jun-27   11.001.02 ---27.46 0.48-11
    Jun-27   11.500.82 ---26.73 0.42-85
    Jun-27   12.000.67 ---26.00 0.36-350
    Jun-27   12.500.52 ---25.28 0.30-50
    Jun-27   13.000.41 ---24.55 0.25-117
    Jun-27   13.500.31 ---23.82 0.21-27
    Jun-27   14.000.23 ---23.09 0.17-25
    Jun-27   14.500.16 ---22.36 0.13-50
    Jun-27   15.000.12 ---21.63 0.10-75
    Jun-27   15.500.08 ---20.90 0.07-50
    Jun-27   17.000.02 ---18.72 0.02-10
    Sep-27   10.501.22 ---28.56 0.55-10
    Sep-27   11.001.00 ---27.80 0.48-10
    Sep-27   11.500.82 ---27.12 0.42-15
    Sep-27   12.000.67 ---26.44 0.36-20
    Sep-27   12.500.53 ---25.75 0.31-50
    Sep-27   13.000.42 ---25.07 0.26-50
    Sep-27   14.000.25 ---23.70 0.17-10
    Dec-27   10.501.30 ---29.00 0.55-28
    Dec-27   11.001.08 ---28.32 0.49-10,024
    Dec-27   11.500.91 ---27.69 0.43-26
    Dec-27   12.000.75 ---27.07 0.38-29
    Dec-27   12.500.61 ---26.45 0.32-75
    Dec-27   13.000.50 ---25.83 0.28-30
    Dec-27   14.000.32 ---24.58 0.20-3,900
    Dec-27   14.500.25 ---23.96 0.16-2,100
    Dec-27   15.000.19 ---23.34 0.13-150
    Dec-27   15.500.14 ---22.71 0.11-100
    Dec-27   16.500.07 ---21.47 0.06-10
    Dec-28   10.001.59 ---31.59 0.61-10,000
    Jun-29   10.501.39 ---31.58 0.55-5
    Jun-29   11.501.09 ---30.84 0.45-10
    Dec-29   10.001.55 ---32.21 0.60-150
    Dec-29   11.501.09 ---31.17 0.45-1
    Dec-29   12.000.97 ---30.91 0.42-1
    Dec-29   12.500.86 ---30.66 0.38-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   9.00- ---40.21 --24
    May-25   9.25- ---39.13 --1
    May-25   9.50- ---38.05 -0.01-117
    May-25   9.750.01 ---36.97 -0.02-8
    May-25   10.000.02 ---35.89 -0.05-50
    May-25   10.500.07 0.080.080.0833.74 -0.20127
    May-25   11.000.24 ---31.63 -0.50-43
    May-25   11.500.57 ---30.55 -0.81-57
    May-25   12.001.02 ---29.47 -0.97-2
    May-25 w4   10.000.04 ---35.30 -0.10-1,000
    May-25 w5   11.000.35 0.210.210.2130.91 -0.4955
    Jun-25   5.50- ---47.86 --170
    Jun-25   8.00- ---38.30 -0.01-2
    Jun-25   8.250.01 ---37.34 -0.01-10
    Jun-25   8.500.01 ---36.39 -0.02-1
    Jun-25   9.000.02 ---34.47 -0.04-37
    Jun-25   9.250.04 ---33.52 -0.06-8
    Jun-25   9.500.06 ---32.56 -0.09-1,821
    Jun-25   9.750.08 ---31.60 -0.13-761
    Jun-25   10.000.12 ---30.65 -0.17-220
    Jun-25   10.500.23 0.220.220.2228.74 -0.3036,782
    Jun-25   11.000.41 0.390.390.3926.86 -0.48120,845
    Jun-25   11.500.71 ---25.97 -0.67-5,510
    Jun-25   12.001.09 ---25.07 -0.83-14,003
    Jun-25   12.501.53 ---24.18 -0.94-3,308
    Jun-25   13.002.02 ---23.28 -1.005,000351
    Jun-25   13.502.52 ---22.39 -1.00-295
    Jun-25   14.003.02 ---21.49 -1.00-118
    Jul-25   9.000.10 ---31.91 -0.12-1,111
    Jul-25   9.250.13 ---31.03 -0.16-1,081
    Jul-25   9.500.18 ---30.15 -0.21-1,054
    Jul-25   9.750.23 ---29.27 -0.26-1
    Jul-25   10.000.30 0.250.250.2528.39 -0.3266
    Jul-25   11.000.76 ---24.91 -0.63-5
    Sep-25   7.500.04 ---33.60 -0.04-150
    Sep-25   8.000.06 ---32.09 -0.07-4
    Sep-25   8.250.09 ---31.33 -0.08-1
    Sep-25   8.750.14 ---29.81 -0.13-8
    Sep-25   9.000.17 ---29.05 -0.16-15
    Sep-25   9.250.22 ---28.29 -0.20-42
    Sep-25   9.500.27 ---27.53 -0.24-211
    Sep-25   9.750.34 ---26.77 -0.29-102
    Sep-25   10.000.41 ---26.02 -0.34-609
    Sep-25   10.500.60 0.600.600.6024.50 -0.4611247
    Sep-25   11.000.86 ---23.00 -0.60-3,003
    Sep-25   11.501.19 ---22.08 -0.73-148
    Sep-25   12.001.58 ---21.15 -0.84-852
    Sep-25   12.502.02 ---20.23 -0.92-7,535
    Sep-25   13.002.49 ---19.30 -0.97-63
    Sep-25   13.502.98 ---18.37 -0.99-25
    Sep-25   14.003.47 ---17.45 -1.00-5
    Sep-25   15.004.47 ---15.60 -1.00-25
    Dec-25   7.000.06 ---33.65 -0.05-765
    Dec-25   7.750.11 ---31.57 -0.08-10
    Dec-25   8.000.14 ---30.88 -0.10-67
    Dec-25   8.500.20 ---29.50 -0.14-32
    Dec-25   9.000.29 ---28.12 -0.20-1,185
    Dec-25   9.250.34 ---27.43 -0.23-204
    Dec-25   9.500.41 ---26.74 -0.27-20
    Dec-25   9.750.48 ---26.05 -0.31-822
    Dec-25   10.000.56 ---25.36 -0.35-10,592
    Dec-25   10.500.75 ---23.98 -0.45-7,081
    Dec-25   11.000.99 ---22.62 -0.56-41,464
    Dec-25   11.501.30 ---21.77 -0.67-5,324
    Dec-25   12.001.66 ---20.92 -0.77-18,026
    Dec-25   12.502.07 ---20.07 -0.86-166
    Dec-25   13.002.51 ---19.22 -0.93-36
    Dec-25   13.502.99 ---18.37 -0.97-60
    Dec-25   14.003.48 ---17.52 -0.99-7
    Dec-25   14.503.97 ---16.67 -1.00-227
    Dec-25   15.004.47 ---15.82 -1.00-25
    Dec-25   15.504.97 ---14.97 -1.00-1
    Dec-25   21.0010.45 ---5.62 -1.00-1
    Mar-26   7.500.18 ---29.93 -0.11-8
    Mar-26   7.750.21 ---29.30 -0.13-3
    Mar-26   8.000.25 ---28.67 -0.16-4
    Mar-26   8.750.40 ---26.78 -0.24-7
    Mar-26   9.000.47 ---26.15 -0.27-62
    Mar-26   9.250.54 ---25.52 -0.31-172
    Mar-26   9.500.63 ---24.89 -0.35-2
    Mar-26   9.750.72 ---24.26 -0.39-48
    Mar-26   10.000.81 ---23.63 -0.44-517
    Mar-26   10.501.05 ---22.37 -0.53-1,489
    Mar-26   11.001.33 ---21.12 -0.63-5,462
    Mar-26   11.501.66 ---20.18 -0.72-245
    Mar-26   12.002.04 ---19.24 -0.81-21
    Mar-26   12.502.45 ---18.30 -0.88-52
    Mar-26   13.002.90 ---17.36 -0.93-7
    Mar-26   13.503.36 ---16.42 -0.97-5
    Mar-26   15.004.83 ---13.59 -1.00-27
    Mar-26   16.005.81 ---11.71 -1.00-1
    Jun-26   7.750.25 ---28.10 -0.14-3
    Jun-26   8.250.35 ---26.89 -0.19-25
    Jun-26   9.250.60 ---24.46 -0.31-20
    Jun-26   10.000.87 ---22.64 -0.43-5,501
    Jun-26   10.501.10 ---21.43 -0.52-3,002
    Jun-26   11.001.37 1.421.421.4220.22 -0.624582,958
    Jun-26   12.002.07 ---18.37 -0.79-15,217
    Jun-26   12.502.47 ---17.45 -0.87-399
    Jun-26   13.002.91 ---16.52 -0.92-191
    Jun-26   14.504.34 ---13.74 -1.00-4
    Sep-26   6.750.20 ---29.40 -0.11-2
    Sep-26   11.502.00 ---18.53 -0.75-51
    Sep-26   12.002.38 ---17.59 -0.82-75
    Sep-26   12.502.79 ---16.65 -0.89-75
    Dec-26   8.000.45 ---25.47 -0.22-9,500
    Dec-26   8.750.66 ---23.92 -0.30-1
    Dec-26   9.000.75 ---23.41 -0.34-13,015
    Dec-26   9.500.93 ---22.38 -0.41-750
    Dec-26   10.001.16 ---21.34 -0.48-34,060
    Dec-26   10.501.41 ---20.31 -0.56-1,000
    Dec-26   11.001.70 ---19.29 -0.65-5,121
    Dec-26   11.502.04 ---18.44 -0.73-3,190
    Dec-26   12.002.42 ---17.59 -0.80-6,760
    Dec-26   12.502.82 ---16.74 -0.86-110
    Dec-26   13.003.25 ---15.89 -0.92-12,000
    Dec-26   13.503.71 ---15.04 -0.95-1
    Dec-26   14.004.18 ---14.19 -0.98-6
    Dec-26   15.005.15 ---12.49 -1.00-4,000
    Dec-26   19.509.55 ---4.84 -1.00-5
    Mar-27   7.250.38 ---25.95 -0.18-2
    Mar-27   8.000.57 ---24.56 -0.26-1
    Mar-27   10.001.37 ---20.85 -0.53-245
    Mar-27   11.502.32 ---18.23 -0.75-216
    Mar-27   12.002.70 ---17.46 -0.82-210
    Mar-27   12.503.12 ---16.69 -0.87-401
    Jun-27   8.000.60 ---23.89 -0.26-25,000
    Jun-27   9.501.17 ---21.38 -0.45-45
    Jun-27   11.502.36 ---18.15 -0.74-69
    Jun-27   13.003.57 ---15.97 -0.91-15
    Jun-27   14.004.48 ---14.51 -0.97-10
    Dec-27   8.000.74 ---22.69 -0.30-23,001
    Dec-27   9.001.15 ---21.32 -0.42-7,003
    Dec-27   10.001.67 ---19.96 -0.56-2
    Dec-27   10.501.97 ---19.28 -0.63-11,038
    Dec-27   11.002.30 ---18.60 -0.69-10,129
    Dec-27   12.003.04 ---17.35 -0.81-4
    Dec-27   14.004.78 ---14.86 -0.96-3
    Dec-27   15.005.72 ---13.62 -0.99-4
    Dec-28   9.001.75 ---23.72 -0.47-4,000
    Dec-28   10.002.34 ---22.72 -0.58-10,000
    Dec-28   11.503.38 ---21.35 -0.72-1,000
    Jun-29   11.003.31 ---22.65 -0.68-140









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   12.000.01 ---28.97 0.04-20
    May-25   12.50- ---27.89 --43
    May-25 w4   10.500.61 ---33.05 0.75-20
    Jun-25   9.002.03 ---35.39 0.95-10
    Jun-25   9.501.57 ---33.48 0.90-10
    Jun-25   11.500.23 ---26.89 0.34-10
    Jun-25   12.000.10 ---25.99 0.19-65
    Jun-25   13.000.01 ---24.20 0.03-5
    Jun-25   13.50- ---23.31 0.01-20
    Sep-25   11.000.52 ---27.31 0.43-2
    Sep-25   11.500.34 ---26.39 0.33-6
    Sep-25   12.000.20 ---25.46 0.23-5
    Sep-25   13.000.06 ---23.61 0.09-275
    Dec-25   9.501.60 ---30.45 0.71-7
    Dec-25   15.50- ---18.68 0.01-3,009
    Mar-26   9.001.78 ---32.03 0.70-11
    Mar-26   9.501.46 ---30.77 0.64-1
    Mar-26   10.001.17 ---29.51 0.57-2
    Mar-26   11.000.68 ---27.00 0.42-7
    Mar-26   12.000.36 ---25.12 0.27-10
    Dec-26   17.00- ---16.83 0.01-7
    Dec-27   16.000.10 ---22.09 0.08-7









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   9.50- ---38.05 -0.01-1
    May-25   10.000.02 ---35.89 -0.05-2
    May-25   10.500.07 ---33.74 -0.20-5
    May-25   11.000.24 ---31.63 -0.50-5
    May-25   11.500.57 ---30.55 -0.81-455
    May-25   12.001.02 ---29.47 -0.96-32
    May-25   12.501.51 ---28.39 -1.00-5
    Jun-25   8.750.02 ---35.43 -0.03-80
    Jun-25   9.000.02 ---34.47 -0.04-20
    Jun-25   10.000.12 ---30.65 -0.17-22
    Jun-25   10.500.23 ---28.74 -0.30-110
    Jun-25   11.000.41 ---26.86 -0.48-9
    Jun-25   11.500.70 ---25.97 -0.66-277
    Jun-25   12.001.08 ---25.07 -0.82-22
    Jun-25   13.001.99 ---23.28 -0.97-3
    Jun-25   13.502.48 ---22.39 -0.99-407
    Jun-25   14.002.98 ---21.49 -1.00-3
    Jul-25   10.000.30 ---28.39 -0.32-5
    Sep-25   9.750.33 ---26.77 -0.28-5
    Sep-25   10.000.41 ---26.02 -0.33-2
    Sep-25   11.000.85 ---23.00 -0.58-2
    Sep-25   11.000.85 ---23.00 -0.58-275
    Sep-25   12.501.98 ---20.23 -0.90-186
    Sep-25   13.502.92 ---18.37 -0.98-1
    Dec-25   9.000.29 ---28.12 -0.20-50
    Dec-25   11.501.28 ---21.77 -0.64-3,009
    Dec-25   17.506.81 ---11.57 -0.99-2
    Mar-26   9.500.62 ---24.89 -0.34-2
    Mar-26   9.750.71 ---24.26 -0.38-1
    Jun-26   12.002.01 ---18.37 -0.76-13
    Jun-26   13.002.83 ---16.52 -0.89-10
    Dec-26   10.001.13 ---21.34 -0.46-7




    Previous Close3.2806/05/25
    SACYR Close 3.32






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   3.000.34 ---19.18 0.94-5
    Jun-25   3.100.25 ---19.13 0.86-6
    Jun-25   3.200.17 ---19.08 0.74-5
    Jun-25   3.300.11 ---19.03 0.57-5
    Jun-25   3.400.06 ---19.01 0.39-5
    Sep-25   2.900.44 ---18.06 0.94-10
    Dec-25   3.000.38 ---17.66 0.80-70
    Dec-25   3.100.31 ---17.61 0.72-20
    Dec-25   3.200.24 ---17.56 0.63-10
    Dec-25   3.300.19 ---17.51 0.54-10
    Mar-26   3.300.22 ---18.29 0.54-5
    Mar-26   3.500.14 ---18.26 0.40-10
    Jun-26   3.200.30 ---19.26 0.60-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   3.00- ---17.61 -0.04-5
    Jun-25   3.100.01 ---17.56 -0.12-5
    Jun-25   3.200.03 ---17.51 -0.25-8
    Jun-25   3.300.07 ---17.46 -0.43-3
    Dec-25   3.000.07 ---19.28 -0.24-10




    Previous Close6.3806/05/25
    SANTANDER Close 6.35






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   4.701.65 ---47.35 1.00-10
    May-25   5.001.35 ---44.98 1.00-1
    May-25   5.500.85 0.820.820.8241.05 0.98512
    May-25   5.750.61 ---39.08 0.94-1
    May-25   6.000.39 ---37.11 0.83-150
    May-25   6.250.20 ---35.14 0.62-64
    May-25   6.500.09 ---34.34 0.36-16
    May-25   6.750.03 ---34.30 0.15-45
    May-25   7.000.01 ---34.26 0.05-6
    Jun-25   4.401.96 ---46.84 0.99-5
    Jun-25   5.001.38 ---42.31 0.95-51
    Jun-25   5.500.92 ---38.53 0.87-148
    Jun-25   5.750.71 ---36.64 0.80-57
    Jun-25   6.000.52 ---34.75 0.71-148
    Jun-25   6.250.35 ---32.86 0.59-142
    Jun-25   6.500.23 ---32.01 0.45-389
    Jun-25   6.750.14 ---31.84 0.32-39
    Jun-25   7.000.08 ---31.67 0.21-52
    Jun-25   7.250.05 ---31.50 0.13-70
    Jun-25   7.500.02 ---31.32 0.08-1
    Jul-25   5.750.78 ---35.81 0.77-1
    Jul-25   6.250.43 ---32.14 0.58-5
    Jul-25   6.750.21 ---31.05 0.37-1
    Jul-25   7.000.14 ---30.83 0.27-6
    Jul-25   7.500.05 ---30.38 0.13-10
    Sep-25   4.402.03 ---43.78 0.94-20
    Sep-25   4.501.94 ---43.12 0.93-15
    Sep-25   4.601.85 ---42.47 0.92-105
    Sep-25   4.701.76 ---41.81 0.91-7
    Sep-25   4.801.67 1.651.651.6541.16 0.90528
    Sep-25   4.901.59 ---40.50 0.88-5
    Sep-25   5.001.50 ---39.84 0.87-25,049
    Sep-25   5.251.29 ---38.20 0.83-33
    Sep-25   5.501.09 ---36.56 0.78-1,329
    Sep-25   5.750.90 ---34.92 0.73-65
    Sep-25   6.000.72 ---33.28 0.66-15,002
    Sep-25   6.250.56 ---31.64 0.59-25
    Sep-25   6.500.44 ---30.84 0.50-25,025
    Sep-25   6.750.33 ---30.59 0.42-13
    Sep-25   7.000.25 ---30.34 0.35-10
    Sep-25   7.250.19 ---30.09 0.28-10
    Dec-25   3.902.53 ---44.95 0.95-2
    Dec-25   4.002.44 ---44.38 0.95-25,001
    Dec-25   4.102.35 ---43.80 0.94-6
    Dec-25   4.202.25 ---43.22 0.93-10,001
    Dec-25   4.302.17 ---42.64 0.92-1
    Dec-25   4.402.08 ---42.07 0.91-168
    Dec-25   4.501.99 ---41.49 0.90-15,500
    Dec-25   4.601.90 ---40.91 0.89-155
    Dec-25   4.701.81 ---40.33 0.88-10
    Dec-25   4.801.73 ---39.76 0.87-634
    Dec-25   4.901.65 ---39.18 0.86-21
    Dec-25   5.001.57 ---38.60 0.84-10,003
    Dec-25   5.251.36 ---37.16 0.80-65
    Dec-25   5.501.17 ---35.71 0.76-249
    Dec-25   5.750.99 ---34.27 0.71-467
    Dec-25   6.000.83 ---32.83 0.65-249
    Dec-25   6.250.67 ---31.38 0.59-10,084
    Dec-25   6.500.54 ---30.64 0.52-86
    Dec-25   6.750.44 ---30.37 0.45-189
    Dec-25   7.000.35 ---30.09 0.39-39
    Dec-25   7.250.28 ---29.82 0.33-184
    Dec-25   7.500.22 ---29.54 0.27-183
    Dec-25   7.750.17 ---29.27 0.23-20
    Dec-25   8.000.13 ---28.99 0.18-10
    Mar-26   3.602.83 ---45.04 0.96-215
    Mar-26   4.002.47 ---42.96 0.93-11
    Mar-26   4.202.29 ---41.92 0.91-25
    Mar-26   4.402.12 ---40.88 0.89-10
    Mar-26   4.601.95 ---39.84 0.87-10
    Mar-26   4.701.87 ---39.32 0.86-25
    Mar-26   4.801.79 ---38.80 0.84-25
    Mar-26   4.901.71 ---38.28 0.83-25
    Mar-26   5.001.63 ---37.76 0.82-32
    Mar-26   5.501.26 ---35.16 0.73-1
    Mar-26   5.751.08 ---33.86 0.69-15
    Mar-26   6.000.93 ---32.56 0.64-50
    Mar-26   6.250.77 ---31.26 0.58-16
    Mar-26   6.500.65 ---30.58 0.53-35
    Mar-26   6.750.54 ---30.29 0.47-300
    Mar-26   7.000.46 ---30.00 0.42-315
    Mar-26   7.250.38 ---29.71 0.37-150
    Mar-26   7.500.31 ---29.42 0.32-10
    Mar-26   7.750.25 ---29.13 0.27-10
    Mar-26   8.000.20 ---28.84 0.23-10
    Jun-26   3.702.74 ---43.28 0.95-100
    Jun-26   4.302.22 ---40.47 0.89-22
    Jun-26   4.601.97 ---39.07 0.86-5
    Jun-26   4.801.81 ---38.14 0.83-25
    Jun-26   4.901.73 ---37.67 0.82-1
    Jun-26   5.001.66 ---37.20 0.80-135
    Jun-26   5.501.30 ---34.87 0.73-3,750
    Jun-26   6.000.98 ---32.53 0.63-5
    Jun-26   6.250.83 ---31.36 0.58-4,655
    Jun-26   6.500.71 ---30.73 0.53-23
    Jun-26   6.750.61 ---30.44 0.48-10,000
    Jun-26   7.250.44 ---29.86 0.39-8
    Jun-26   7.500.37 ---29.57 0.34-16
    Jun-26   8.000.25 ---28.99 0.26-50
    Sep-26   4.202.33 ---40.11 0.89-1
    Sep-26   4.502.09 ---38.82 0.86-2
    Sep-26   4.602.01 ---38.39 0.84-25
    Sep-26   4.701.93 ---37.96 0.83-50
    Sep-26   4.801.85 ---37.53 0.82-25
    Sep-26   4.901.78 ---37.10 0.80-25
    Sep-26   5.001.71 ---36.67 0.79-25
    Sep-26   6.500.79 ---30.67 0.54-16
    Dec-26   3.003.39 ---44.43 0.98-1
    Dec-26   3.502.93 ---42.44 0.95-6
    Dec-26   3.602.84 ---42.04 0.94-5
    Dec-26   3.702.75 ---41.64 0.93-5
    Dec-26   3.802.67 ---41.24 0.93-5
    Dec-26   3.902.58 ---40.84 0.92-5
    Dec-26   4.002.50 ---40.44 0.91-25,100
    Dec-26   4.402.17 ---38.85 0.86-50
    Dec-26   4.502.09 ---38.45 0.85-1
    Dec-26   4.602.02 ---38.05 0.84-82
    Dec-26   4.701.95 ---37.65 0.83-50
    Dec-26   4.801.87 ---37.25 0.81-15,050
    Dec-26   4.901.80 ---36.85 0.80-50
    Dec-26   5.001.73 ---36.45 0.78-10,029
    Dec-26   5.251.55 ---35.46 0.75-25
    Dec-26   5.751.24 ---33.46 0.67-6
    Dec-26   6.001.08 ---32.46 0.63-4
    Dec-26   6.500.83 ---30.87 0.54-5
    Dec-26   7.500.48 ---29.56 0.38-10
    Dec-26   8.000.36 ---28.90 0.31-5,000
    Mar-27   4.502.13 ---38.01 0.84-25
    Mar-27   4.602.05 ---37.64 0.83-25
    Mar-27   4.701.98 ---37.27 0.81-25
    Mar-27   4.801.91 ---36.89 0.80-50
    Mar-27   4.901.84 ---36.52 0.79-50
    Mar-27   5.001.77 ---36.15 0.78-50
    Mar-27   5.251.60 ---35.22 0.74-25
    Mar-27   6.001.14 ---32.42 0.63-25
    Mar-27   6.251.01 ---31.49 0.59-25
    Jun-27   3.602.85 ---40.81 0.94-7
    Jun-27   3.702.76 ---40.47 0.93-7
    Jun-27   3.802.68 ---40.13 0.92-8
    Jun-27   4.701.99 ---37.06 0.81-1
    Jun-27   6.001.18 ---32.62 0.63-25
    Jun-27   6.251.05 ---31.77 0.59-25
    Jun-27   6.500.94 ---31.22 0.55-25
    Jun-27   6.750.83 ---30.88 0.51-25
    Jun-27   7.000.75 ---30.54 0.48-25
    Jun-27   7.250.67 ---30.20 0.44-25
    Dec-27   2.304.07 ---44.04 1.00-80
    Dec-27   3.502.94 ---40.39 0.95-10,001
    Dec-27   3.602.85 ---40.08 0.94-10
    Dec-27   4.202.38 ---38.25 0.87-7,000
    Dec-27   4.302.30 ---37.95 0.86-1
    Dec-27   4.901.89 ---36.12 0.78-4
    Dec-27   5.001.83 ---35.82 0.77-2
    Dec-27   5.251.68 ---35.06 0.73-3
    Dec-27   5.501.53 ---34.30 0.70-5
    Dec-28   5.001.91 ---36.35 0.76-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25 w2   5.75- ---40.52 --10
    May-25 w2   6.00- ---38.58 -0.05-10
    May-25 w2   6.250.04 ---36.64 -0.31-4
    May-25   4.90- ---45.45 --8
    May-25   5.00- ---44.66 --5
    May-25   5.25- ---42.69 --23
    May-25   5.50- ---40.73 -0.02-25
    May-25   5.750.01 ---38.76 -0.06-105
    May-25   6.000.04 0.030.030.0336.79 -0.1710166
    May-25   6.250.10 0.090.090.0934.82 -0.381280
    May-25   6.500.23 0.180.180.1834.02 -0.655160
    May-25   7.000.66 ---33.94 -0.96-7
    Jun-25   1.80- ---66.07 --10
    Jun-25   1.90- ---65.32 --150
    Jun-25   2.50- ---60.78 --20
    Jun-25   2.60- ---60.02 --86,000
    Jun-25   2.80- ---58.51 --100
    Jun-25   2.90- ---57.76 --100
    Jun-25   3.00- ---57.00 --100
    Jun-25   3.10- ---56.24 --110
    Jun-25   3.20- ---55.49 --100
    Jun-25   3.30- ---54.73 --1,615
    Jun-25   3.40- ---53.98 --43,000
    Jun-25   3.50- ---53.22 --506
    Jun-25   3.60- ---52.46 --614
    Jun-25   3.70- ---51.71 --1,104
    Jun-25   3.80- ---50.95 --30,232
    Jun-25   3.90- ---50.20 --20
    Jun-25   4.00- ---49.44 --43,031
    Jun-25   4.10- ---48.68 --25
    Jun-25   4.20- ---47.93 -0.01-32,830
    Jun-25   4.30- ---47.17 -0.01-703
    Jun-25   4.40- ---46.41 -0.01-49
    Jun-25   4.50- ---45.66 -0.01-121
    Jun-25   4.600.01 ---44.90 -0.02-48
    Jun-25   4.700.01 ---44.15 -0.02-6,937
    Jun-25   4.800.01 ---43.39 -0.03-102
    Jun-25   4.900.01 ---42.63 -0.03-303
    Jun-25   5.000.02 ---41.88 -0.04-320
    Jun-25   5.250.03 ---39.99 -0.08-913
    Jun-25   5.500.06 ---38.10 -0.12-20,795
    Jun-25   5.750.09 ---36.21 -0.20-620
    Jun-25   6.000.15 ---34.32 -0.29-87
    Jun-25   6.250.24 0.230.230.2332.43 -0.42558
    Jun-25   6.750.52 ---31.41 -0.69-8
    Jul-25   4.700.03 ---43.18 -0.05-10
    Jul-25   5.500.10 ---37.30 -0.17-1
    Jul-25   6.000.22 0.200.200.2033.63 -0.32212
    Jul-25   6.500.43 0.390.390.3930.93 -0.5355
    Sep-25   3.200.01 ---51.42 -0.01-32,000
    Sep-25   3.500.01 ---49.45 -0.02-1
    Sep-25   3.600.01 ---48.79 -0.02-2
    Sep-25   3.700.02 ---48.13 -0.02-106
    Sep-25   3.900.02 ---46.82 -0.03-20,150
    Sep-25   4.000.03 ---46.17 -0.04-57,511
    Sep-25   4.100.03 ---45.51 -0.04-30
    Sep-25   4.200.04 ---44.85 -0.05-50,026
    Sep-25   4.300.04 ---44.20 -0.05-9,013
    Sep-25   4.400.05 ---43.54 -0.06-18
    Sep-25   4.500.06 ---42.88 -0.07-112
    Sep-25   4.600.07 ---42.23 -0.08-80
    Sep-25   4.700.08 ---41.57 -0.09-2
    Sep-25   4.800.09 ---40.92 -0.10-35
    Sep-25   4.900.10 ---40.26 -0.12-10
    Sep-25   5.000.11 ---39.60 -0.13-135
    Sep-25   5.250.15 ---37.96 -0.17-1,300
    Sep-25   5.500.20 ---36.32 -0.22-213
    Sep-25   5.750.26 ---34.68 -0.27-161
    Sep-25   6.000.33 ---33.04 -0.34-5,035
    Sep-25   6.250.42 0.440.440.4431.40 -0.421189
    Sep-25   6.500.54 ---30.60 -0.50-40
    Sep-25   6.750.69 ---30.35 -0.59-7
    Dec-25   2.900.02 ---50.05 -0.02-32
    Dec-25   3.000.02 ---49.47 -0.02-110
    Dec-25   3.100.02 ---48.89 -0.02-5,010
    Dec-25   3.200.03 ---48.32 -0.02-117,503
    Dec-25   3.400.03 ---47.16 -0.03-30
    Dec-25   3.500.04 ---46.58 -0.04-100
    Dec-25   3.600.05 ---46.01 -0.04-103
    Dec-25   3.700.05 ---45.43 -0.05-26,003
    Dec-25   3.800.06 ---44.85 -0.05-25,081
    Dec-25   4.000.08 ---43.70 -0.07-104,957
    Dec-25   4.100.09 ---43.12 -0.08-32
    Dec-25   4.200.09 ---42.54 -0.08-10,035
    Dec-25   4.300.10 ---41.96 -0.09-405
    Dec-25   4.400.12 ---41.39 -0.10-20,351
    Dec-25   4.500.13 ---40.81 -0.11-5,790
    Dec-25   4.600.14 ---40.23 -0.13-245
    Dec-25   4.700.16 ---39.65 -0.14-5,005
    Dec-25   4.800.17 ---39.08 -0.15-235
    Dec-25   4.900.19 ---38.50 -0.16-15
    Dec-25   5.000.21 ---37.92 -0.18-6,256
    Dec-25   5.250.26 ---36.48 -0.22-15,790
    Dec-25   5.500.33 ---35.03 -0.26-320
    Dec-25   5.750.39 ---33.59 -0.32-183
    Dec-25   6.000.48 0.460.460.4632.15 -0.3721,053
    Dec-25   6.250.57 ---30.70 -0.44-12
    Dec-25   6.500.70 ---29.96 -0.51-1
    Dec-25   6.750.85 ---29.69 -0.57-1
    Mar-26   3.300.05 ---44.76 -0.04-2
    Mar-26   3.700.08 ---42.68 -0.06-10
    Mar-26   3.900.10 ---41.64 -0.08-7
    Mar-26   4.000.11 ---41.12 -0.08-2
    Mar-26   4.100.12 ---40.60 -0.09-5
    Mar-26   4.200.13 ---40.08 -0.10-5
    Mar-26   5.000.27 ---35.92 -0.19-15,010
    Mar-26   5.250.32 ---34.62 -0.23-110
    Mar-26   5.500.39 ---33.32 -0.27-22,606
    Mar-26   5.750.46 ---32.02 -0.32-868
    Mar-26   6.000.55 0.540.540.5430.72 -0.3720-
    Mar-26   6.500.77 ---28.74 -0.49-5
    Mar-26   6.750.92 ---28.45 -0.55-2
    Mar-26   7.001.08 ---28.16 -0.61-100
    Jun-26   3.100.06 ---43.84 -0.04-1
    Jun-26   3.800.12 ---40.57 -0.09-25,000
    Jun-26   4.100.17 ---39.17 -0.11-3
    Jun-26   4.200.18 ---38.70 -0.12-5
    Jun-26   4.300.20 ---38.23 -0.13-5
    Jun-26   4.400.21 ---37.77 -0.14-5
    Jun-26   4.500.24 ---37.30 -0.15-3,751
    Jun-26   4.800.30 ---35.90 -0.19-1
    Jun-26   4.900.32 ---35.43 -0.20-5
    Jun-26   5.500.48 ---32.63 -0.30-1
    Jun-26   6.000.66 ---30.29 -0.39-1
    Jun-26   6.250.76 ---29.12 -0.44-3,500
    Jun-26   6.500.89 ---28.49 -0.50-1
    Sep-26   4.000.18 ---38.41 -0.11-2
    Dec-26   2.500.04 ---43.29 -0.03-40
    Dec-26   2.800.06 ---42.09 -0.04-60,000
    Dec-26   3.200.11 ---40.49 -0.06-10
    Dec-26   3.400.13 ---39.70 -0.08-2
    Dec-26   3.500.14 ---39.30 -0.08-5
    Dec-26   3.600.16 ---38.90 -0.09-50,002
    Dec-26   4.000.22 ---37.30 -0.13-25,007
    Dec-26   4.200.26 ---36.50 -0.15-25
    Dec-26   4.300.29 ---36.11 -0.16-15,000
    Dec-26   4.400.31 ---35.71 -0.17-10,000
    Dec-26   4.600.35 ---34.91 -0.19-80
    Dec-26   4.700.37 ---34.51 -0.20-5
    Dec-26   4.800.40 ---34.11 -0.22-15,000
    Dec-26   4.900.43 ---33.71 -0.23-150
    Dec-26   5.000.46 ---33.31 -0.24-150
    Dec-26   5.250.53 ---32.32 -0.28-600
    Mar-27   5.250.57 ---31.71 -0.28-470
    Jun-27   3.000.11 ---38.75 -0.06-15,000
    Jun-27   4.000.29 ---35.34 -0.14-1
    Jun-27   5.500.73 ---30.22 -0.33-42
    Dec-27   3.300.19 ---36.04 -0.09-20
    Dec-27   3.500.23 ---35.44 -0.11-10,040
    Dec-27   3.900.32 ---34.22 -0.15-10
    Dec-27   4.000.34 ---33.91 -0.16-42
    Dec-27   4.200.38 ---33.30 -0.18-7,000
    Dec-27   4.400.44 ---32.69 -0.20-51,025
    Dec-27   4.700.53 ---31.78 -0.23-10
    Dec-27   5.250.72 ---30.11 -0.30-11,500
    Dec-27   5.750.91 ---28.58 -0.37-7,725
    Dec-27   6.001.03 ---27.82 -0.41-150
    Dec-27   6.251.14 ---27.06 -0.45-150
    Dec-27   6.501.27 ---26.56 -0.49-150
    Dec-27   6.751.43 ---26.23 -0.53-150
    Dec-27   7.251.74 ---25.58 -0.60-150
    Dec-27   7.501.91 ---25.25 -0.63-150
    Dec-28   4.200.53 ---32.71 -0.20-10,000
    Dec-29   3.900.55 ---32.95 -0.18-3,250









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   5.001.35 ---44.98 1.00-20
    May-25   6.000.39 ---37.11 0.83-15
    May-25   6.250.20 ---35.14 0.62-10
    Jun-25   3.802.56 ---51.38 1.00-30
    Jun-25   4.302.06 ---47.60 0.99-500
    Jun-25   4.901.48 ---43.06 0.96-1,000
    Jun-25   6.000.52 ---34.75 0.70-12
    Jun-25   6.500.23 ---32.01 0.45-10
    Sep-25   4.402.03 ---43.78 0.93-10
    Sep-25   6.000.72 ---33.28 0.66-10
    Sep-25   6.250.56 ---31.64 0.58-10
    Sep-25   6.500.43 ---30.84 0.50-51
    Sep-25   6.750.33 ---30.59 0.42-5
    Dec-25   3.402.92 ---47.84 0.95-30
    Dec-25   5.501.14 ---35.71 0.73-50
    Dec-25   5.750.96 0.930.930.9334.27 0.6811
    Dec-25   6.000.80 ---32.83 0.62-100
    Dec-25   6.250.65 ---31.38 0.56-90
    Dec-25   7.000.34 ---30.09 0.37-2









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   5.00- ---44.66 --3
    May-25   5.50- ---40.73 -0.02-450
    May-25   5.750.01 ---38.76 -0.06-450
    May-25   6.000.04 ---36.79 -0.17-20
    Jun-25   2.50- ---60.78 --100
    Jun-25   3.30- ---54.73 --500
    Jun-25   4.00- ---49.44 --30,000
    Jun-25   4.10- ---48.68 --1,000
    Jun-25   4.50- ---45.66 -0.01-1,000
    Jun-25   5.500.06 ---38.10 -0.12-460
    Jun-25   5.750.09 ---36.21 -0.19-2
    Jun-25   6.000.15 ---34.32 -0.29-30
    Sep-25   6.500.53 ---30.60 -0.49-1
    Dec-25   4.000.08 ---43.70 -0.07-30,000
    Dec-25   4.800.17 ---39.08 -0.15-420
    Dec-25   4.900.19 ---38.50 -0.16-300
    Dec-25   5.500.32 ---35.03 -0.26-23
    Dec-25   5.750.39 ---33.59 -0.31-540
    Dec-25   6.000.48 0.440.440.4432.15 -0.3711
    Dec-25   6.250.57 0.540.540.5430.70 -0.431090




    Previous Close6.5106/05/25
    SOLARIA Close 6.33






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   7.000.02 ---43.10 0.09-10
    May-25   7.75- ---42.19 --10
    May-25   8.50- ---41.28 --30
    Jun-25   5.001.36 ---41.01 0.96-3
    Jun-25   7.000.12 ---37.29 0.25-20
    Jun-25   8.000.01 ---35.82 0.04-1
    Jun-25   8.50- ---35.08 0.01-10
    Jun-25   9.00- ---34.34 --100
    Jun-25   9.50- ---33.61 --1
    Jun-25   10.00- ---32.87 --20
    Jun-25   10.50- ---32.13 --20
    Jun-25   11.00- ---31.39 --20
    Jun-25   11.50- ---30.66 --1
    Jun-25   16.00- ---29.04 --105
    Jul-25   7.750.06 ---35.74 0.12-50
    Sep-25   6.500.53 ---37.31 0.51-1
    Sep-25   7.500.21 ---36.10 0.27-10
    Sep-25   9.250.02 ---33.98 0.05-1
    Dec-25   6.250.83 0.850.850.8538.21 0.5911
    Dec-25   7.750.32 ---37.02 0.31-2
    Dec-25   8.250.22 ---36.62 0.23-1
    Dec-25   8.500.18 ---36.43 0.20-11
    Dec-25   9.000.12 ---36.03 0.15-40
    Mar-26   8.000.41 ---37.91 0.33-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   5.50- ---44.55 -0.03-10
    May-25   6.750.46 ---41.33 -0.82-20
    Jun-25   6.250.31 0.230.230.2339.47 -0.431010
    Jun-25   6.500.44 0.390.390.3939.06 -0.541010
    Jun-25   6.750.60 ---38.69 -0.65-36
    Jun-25   7.000.78 ---38.32 -0.75-21
    Jun-25   7.250.98 ---37.95 -0.83-10
    Jun-25   8.001.67 ---36.85 -0.971-
    Dec-25   5.250.30 ---40.72 -0.22-5
    Dec-25   6.000.60 ---40.09 -0.36-4
    Dec-25   7.501.50 ---38.89 -0.65-50
    Dec-25   9.002.75 ---37.70 -0.86-10
    Mar-26   6.500.99 ---39.81 -0.44-100
    Mar-26   9.753.50 ---38.10 -0.87-31




    Previous Close15.0606/05/25
    TECNICAS REUNIDAS Close 15.30






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   15.120.56 ---45.62 0.58-5
    Jun-25   10.544.80 ---45.49 0.99-10
    Jun-25   11.453.91 ---44.54 0.97-5
    Jun-25   15.580.77 ---40.45 0.49-6
    Jun-25   17.870.16 ---39.95 0.15-5
    Jun-25   19.240.05 ---39.65 0.06-4
    Sep-25   10.544.88 ---43.05 0.94-10
    Sep-25   11.454.08 ---42.40 0.90-5
    Sep-25   14.661.83 ---40.09 0.62-3
    Sep-25   16.041.17 ---39.19 0.47-3
    Sep-25   16.950.85 ---38.66 0.38-5
    Dec-25   18.330.86 ---37.77 0.33-3
    Jun-26   11.914.36 ---39.84 0.80-2
    Dec-26   11.914.70 ---39.41 0.78-10









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   11.91- ---51.31 --5
    May-25   13.740.05 ---48.20 -0.08-5
    May-25   14.200.11 ---47.42 -0.16-10
    May-25   14.660.21 ---46.64 -0.27-5
    May-25   15.120.38 ---45.86 -0.42-4
    Jun-25   8.48- ---47.23 --538
    Jun-25   10.540.01 ---45.08 -0.01-9
    Jun-25   11.000.01 ---44.60 -0.01-20
    Jun-25   11.450.02 ---44.13 -0.03-5
    Jun-25   12.370.07 ---43.16 -0.07-6
    Jun-25   13.290.19 ---42.20 -0.15-3
    Jun-25   14.200.41 ---41.25 -0.27-1
    Jun-25   14.660.56 ---40.77 -0.35-1
    Jun-25   15.120.76 ---40.29 -0.43-1
    Jun-25   15.581.00 ---40.04 -0.52-1
    Jun-25   16.041.28 ---39.94 -0.60-5
    Sep-25   8.700.02 ---43.51 -0.01-529
    Sep-25   9.620.05 ---42.84 -0.03-1
    Sep-25   12.830.49 ---40.54 -0.20-2
    Dec-25   8.700.07 ---41.99 -0.03-25




    Previous Close4.4706/05/25
    TELEFONICA Close 4.54






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   4.300.25 ---24.87 0.91-7
    May-25   4.400.17 ---24.83 0.79-21
    May-25   4.500.10 ---24.80 0.61-2
    May-25   4.600.05 ---24.40 0.39-1
    Jun-25   2.002.55 2.652.652.4338.55 1.0021
    Jun-25   2.701.85 ---34.08 1.00-40
    Jun-25   2.801.75 ---33.44 1.00-2
    Jun-25   3.501.05 ---28.97 1.00-3
    Jun-25   3.600.95 ---28.33 1.00-35
    Jun-25   3.800.76 ---27.06 0.98-150
    Jun-25   3.900.66 ---26.42 0.97-750
    Jun-25   4.000.56 0.530.530.5225.78 0.94248640
    Jun-25   4.100.47 0.450.450.4525.14 0.911501,103
    Jun-25   4.200.38 0.360.360.3624.51 0.851501,731
    Jun-25   4.300.30 ---23.87 0.78-332
    Jun-25   4.400.23 0.160.160.1623.23 0.695015,145
    Jun-25   4.500.16 ---22.59 0.58-35,034
    Jun-25   4.700.07 ---21.39 0.34-263
    Jun-25   5.25- ---18.17 0.01-100
    Jun-25   6.00- ---13.77 --200
    Jul-25   4.400.23 ---22.33 0.68-15
    Jul-25   4.600.12 0.100.100.1020.85 0.45126
    Sep-25   3.700.86 ---27.85 0.97-25
    Sep-25   3.900.67 ---25.87 0.92-150
    Sep-25   4.000.58 ---24.88 0.89-1,025
    Sep-25   4.100.49 ---23.89 0.84-570
    Sep-25   4.200.41 ---22.90 0.78-55
    Sep-25   4.300.33 ---21.91 0.71-210
    Sep-25   4.400.26 ---20.92 0.63-12,519
    Sep-25   4.500.19 0.190.190.1819.93 0.532041
    Sep-25   4.600.14 0.130.130.1319.24 0.4410125
    Sep-25   4.700.10 0.090.090.0918.80 0.35100105
    Sep-25   4.800.07 ---18.36 0.26-410
    Sep-25   5.250.01 ---16.38 0.05-150
    Dec-25   2.202.35 ---34.64 1.00-15
    Dec-25   3.501.05 ---25.68 0.99-550
    Dec-25   3.600.96 ---24.99 0.98-75
    Dec-25   3.700.86 ---24.30 0.96-1,750
    Dec-25   3.800.76 ---23.61 0.94-606
    Dec-25   3.900.67 ---22.92 0.90-150
    Dec-25   4.000.58 0.570.570.5722.23 0.862507
    Dec-25   4.100.50 ---21.54 0.80-20,287
    Dec-25   4.200.42 ---20.85 0.73-5,486
    Dec-25   4.300.35 ---20.16 0.67-10,552
    Dec-25   4.400.29 ---19.47 0.59-184
    Dec-25   4.500.23 ---18.78 0.51-63,102
    Dec-25   4.600.18 0.170.170.1718.29 0.4450203
    Dec-25   4.700.14 ---17.95 0.37-219
    Dec-25   4.800.11 ---17.62 0.31-280
    Dec-25   4.900.08 ---17.28 0.25-100
    Dec-25   5.000.06 ---16.94 0.20-1,773
    Dec-25   5.250.02 ---16.10 0.10-350
    Mar-26   2.202.35 ---32.36 1.00-30
    Mar-26   3.401.15 ---25.50 0.99-10
    Mar-26   3.800.77 ---23.21 0.92-100
    Mar-26   4.000.59 ---22.06 0.83-100
    Mar-26   4.100.51 ---21.49 0.77-100
    Mar-26   4.200.44 ---20.92 0.70-100
    Mar-26   4.400.31 ---19.77 0.57-4
    Mar-26   4.500.25 ---19.20 0.50-4
    Mar-26   4.600.21 ---18.81 0.44-7
    Mar-26   4.800.14 ---18.33 0.33-10
    Jun-26   3.800.77 ---22.25 0.93-250
    Jun-26   4.000.59 ---21.34 0.82-6,501
    Jun-26   4.200.45 ---20.43 0.69-30,020
    Jun-26   4.400.32 ---19.52 0.56-25,001
    Jun-26   4.600.22 ---18.75 0.44-35
    Jun-26   4.700.19 ---18.53 0.39-150
    Jun-26   4.800.15 ---18.31 0.34-150
    Jun-26   4.900.13 ---18.09 0.29-2,500
    Sep-26   4.600.25 ---18.99 0.44-3
    Dec-26   3.001.55 ---24.27 1.00-10
    Dec-26   3.101.45 ---23.95 1.00-10
    Dec-26   3.201.35 1.341.341.3423.64 1.001010
    Dec-26   3.401.15 ---23.01 1.00-75
    Dec-26   3.501.05 ---22.69 1.00-76
    Dec-26   3.600.95 ---22.38 0.99-10
    Dec-26   3.700.86 ---22.06 0.96-25
    Dec-26   3.900.68 ---21.43 0.87-43
    Dec-26   4.000.60 ---21.12 0.79-22,650
    Dec-26   4.200.46 ---20.49 0.66-39
    Dec-26   4.300.40 ---20.17 0.59-11
    Dec-26   4.400.35 ---19.85 0.53-2
    Dec-26   4.500.30 ---19.54 0.49-20,005
    Dec-26   4.700.23 ---19.13 0.40-10
    Mar-27   3.201.35 ---23.58 1.00-4
    Mar-27   3.800.77 ---21.95 0.91-45
    Jun-27   2.901.65 ---24.47 1.00-15
    Jun-27   3.001.55 ---24.23 1.00-15
    Jun-27   3.101.45 ---24.00 1.00-15
    Jun-27   3.201.35 ---23.76 1.00-15
    Jun-27   3.301.25 ---23.53 1.00-16
    Jun-27   3.401.15 ---23.30 1.00-25
    Jun-27   4.000.62 ---21.89 0.76-8
    Jun-27   4.400.39 0.360.360.3620.95 0.5310-
    Jun-27   4.800.24 ---20.20 0.38-150
    Jun-27   4.900.21 ---20.04 0.34-150
    Jun-27   5.000.18 ---19.87 0.31-150
    Jun-27   5.750.06 ---18.66 0.13-20
    Dec-27   4.000.64 0.500.500.5022.98 0.7210110
    Dec-27   4.200.53 ---22.61 0.61-1
    Dec-27   4.400.43 ---22.24 0.53-10
    Dec-27   4.500.39 ---22.06 0.49-25
    Dec-27   5.250.18 ---20.89 0.27-10
    Dec-27   6.000.07 ---19.74 0.13-12,000
    Jun-28   4.000.66 ---24.12 0.68-100
    Jun-28   5.000.28 ---22.68 0.36-4
    Dec-28   4.000.68 ---24.92 0.67-18
    Dec-28   4.800.37 ---23.90 0.43-10
    Dec-28   5.250.26 ---23.37 0.33-50
    Dec-29   3.401.15 ---26.59 1.00-10
    Dec-29   4.300.58 ---25.67 0.56-1
    Dec-29   4.500.51 ---25.47 0.51-7
    Dec-29   5.000.37 ---24.95 0.40-42









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   3.90- ---26.07 --3
    May-25   4.00- ---26.03 --91
    May-25   4.20- ---25.96 -0.03-35
    May-25   4.300.01 ---25.92 -0.09-40
    May-25   4.400.03 ---25.88 -0.22-13
    Jun-25   3.30- ---30.00 --325
    Jun-25   3.40- ---29.36 -0.01-1,480
    Jun-25   3.50- ---28.72 -0.01-1,010
    Jun-25   3.60- ---28.08 -0.02-10,706
    Jun-25   3.700.01 ---27.45 -0.03-45
    Jun-25   3.800.01 ---26.81 -0.05-50
    Jun-25   3.900.02 0.030.030.0326.17 -0.091377
    Jun-25   4.000.03 ---25.53 -0.13-1,209
    Jun-25   4.100.04 ---24.89 -0.19-112
    Jun-25   4.200.07 ---24.26 -0.27-250
    Jun-25   4.300.10 ---23.62 -0.37-426
    Jun-25   4.400.14 0.140.140.1422.98 -0.484228
    Jun-25   4.500.19 ---22.34 -0.59-1,472
    Jun-25   4.600.26 ---21.73 -0.70-7
    Jun-25   4.700.33 ---21.14 -0.80-175
    Jun-25   4.800.41 ---20.56 -0.87-50
    Jun-25   5.000.60 ---19.38 -0.97-10
    Jun-25   5.751.34 ---14.98 -1.00-200
    Jun-25   6.001.59 ---13.52 -1.00-127
    Jun-25   6.251.84 ---12.05 -1.00-14
    Jul-25   4.700.34 ---19.16 -0.76-4
    Sep-25   3.400.02 ---29.02 -0.06-30
    Sep-25   3.500.03 ---28.03 -0.07-31
    Sep-25   3.600.03 ---27.04 -0.09-715
    Sep-25   3.700.04 ---26.05 -0.12-103
    Sep-25   3.800.05 ---25.06 -0.14-1,022
    Sep-25   3.900.07 ---24.07 -0.18-49
    Sep-25   4.000.08 ---23.08 -0.22-74
    Sep-25   4.100.10 0.110.110.1122.09 -0.2710215
    Sep-25   4.200.13 ---21.10 -0.32-1,015
    Sep-25   4.300.16 ---20.11 -0.39-44
    Sep-25   4.400.19 ---19.12 -0.46-12,560
    Sep-25   4.500.24 ---18.13 -0.55-59
    Sep-25   4.600.30 ---17.44 -0.63-150
    Sep-25   4.700.36 ---17.00 -0.72-150
    Sep-25   5.000.61 ---15.68 -0.92-4
    Dec-25   2.60- ---30.07 -0.01-3
    Dec-25   2.700.01 ---29.39 -0.02-25
    Dec-25   3.000.02 ---27.32 -0.04-10
    Dec-25   3.100.02 ---26.63 -0.05-75
    Dec-25   3.200.03 ---25.94 -0.06-1
    Dec-25   3.300.03 ---25.25 -0.08-49
    Dec-25   3.400.04 ---24.56 -0.10-16
    Dec-25   3.500.05 ---23.87 -0.12-10,112
    Dec-25   3.600.06 ---23.18 -0.15-1,882
    Dec-25   3.700.08 ---22.49 -0.18-16
    Dec-25   3.800.10 ---21.80 -0.21-624
    Dec-25   3.900.12 ---21.11 -0.25-199
    Dec-25   4.000.14 ---20.42 -0.30-5,569
    Dec-25   4.100.17 0.180.180.1819.73 -0.35120,151
    Dec-25   4.200.21 ---19.04 -0.41-180
    Dec-25   4.300.25 ---18.35 -0.47-1,558
    Dec-25   4.400.29 ---17.66 -0.54-230
    Dec-25   4.500.35 ---16.97 -0.61-1,241
    Dec-25   4.600.41 ---16.48 -0.68-203
    Dec-25   4.700.48 ---16.14 -0.74-75
    Dec-25   5.000.72 ---15.13 -0.89-7
    Dec-25   5.250.95 ---14.29 -0.96-100
    Dec-25   5.501.19 ---13.44 -0.99-100
    Dec-25   5.751.44 ---12.60 -1.00-425
    Dec-25   6.001.68 ---11.76 -1.00-153
    Dec-25   6.251.93 ---10.91 -1.00-282
    Mar-26   2.20- ---28.99 --3
    Mar-26   3.200.03 ---23.27 -0.07-4
    Mar-26   3.500.06 ---21.55 -0.13-2
    Mar-26   3.600.07 ---20.98 -0.16-100
    Mar-26   3.800.11 ---19.84 -0.22-100
    Mar-26   3.900.13 ---19.26 -0.26-122
    Mar-26   4.000.16 ---18.69 -0.31-127
    Mar-26   4.100.19 ---18.12 -0.36-20
    Mar-26   4.200.23 ---17.55 -0.41-129
    Mar-26   4.300.27 ---16.98 -0.47-25
    Jun-26   3.400.07 ---20.25 -0.14-1,316
    Jun-26   3.500.08 ---19.80 -0.17-25
    Jun-26   3.600.10 ---19.34 -0.20-3,000
    Jun-26   3.700.12 ---18.89 -0.23-100
    Jun-26   3.900.18 ---17.98 -0.32-27
    Jun-26   4.000.21 ---17.52 -0.36-25
    Jun-26   4.100.25 ---17.07 -0.42-10
    Jun-26   4.200.29 ---16.61 -0.47-30,525
    Jun-26   4.300.34 ---16.16 -0.53-2
    Jun-26   4.400.39 ---15.70 -0.58-25,000
    Sep-26   3.200.05 0.080.080.0819.88 -0.1025
    Sep-26   3.300.06 ---19.50 -0.12-1
    Sep-26   4.100.27 ---16.51 -0.42-607
    Sep-26   6.001.77 ---12.07 -0.99-5
    Dec-26   3.500.12 ---17.97 -0.21-4
    Dec-26   3.600.15 ---17.66 -0.25-1
    Dec-26   3.800.21 ---17.03 -0.33-1
    Dec-26   3.900.25 ---16.71 -0.37-1,280
    Dec-26   4.000.28 ---16.40 -0.42-22,004
    Dec-26   4.100.33 ---16.08 -0.46-1
    Dec-26   4.300.43 ---15.45 -0.56-290
    Dec-26   4.400.49 ---15.13 -0.61-35
    Dec-26   4.500.55 ---14.82 -0.66-32
    Dec-26   4.700.69 ---14.41 -0.75-10
    Dec-26   4.800.77 ---14.23 -0.79-50
    Dec-26   6.001.86 ---12.12 -0.99-4
    Dec-26   6.252.10 ---11.68 -1.00-17
    Mar-27   4.000.30 ---16.36 -0.42-30
    Mar-27   4.100.35 ---16.09 -0.46-25
    Mar-27   4.200.40 ---15.81 -0.51-600
    Mar-27   4.500.57 ---15.00 -0.64-1
    Mar-27   4.700.71 0.710.710.7114.62 -0.7311
    Jun-27   3.800.27 ---16.22 -0.37-10
    Jun-27   3.900.31 ---15.98 -0.41-19
    Jun-27   4.000.35 ---15.75 -0.45-10
    Jun-27   4.300.51 ---15.04 -0.59-10
    Jun-27   4.400.57 ---14.81 -0.63-5
    Dec-27   2.200.01 ---19.62 -0.02-6,000
    Dec-27   3.000.10 ---18.15 -0.15-7,500









    PURCHASE
    OPTIONS (CALL)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   4.400.17 ---24.83 0.79-10
    Jun-25   3.600.81 ---28.33 0.98-5
    Jun-25   4.000.43 ---25.78 0.86-10
    Sep-25   4.200.37 ---22.90 0.67-10
    Dec-25   3.001.30 ---29.13 0.94-5
    Dec-25   4.500.17 ---18.78 0.40-5









    DELIVER
    OPTIONS (PUT)
    European
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   4.10- ---25.99 -0.01-550
    Jun-25   3.800.01 ---26.81 -0.05-300
    Jun-25   4.100.04 ---24.89 -0.19-560
    Sep-25   3.800.05 ---25.06 -0.14-270
    Sep-25   4.000.08 ---23.08 -0.21-10
    Sep-25   4.100.10 ---22.09 -0.26-570
    Sep-25   4.300.16 ---20.11 -0.38-1
    Dec-25   3.600.06 ---23.18 -0.14-240
    Dec-25   3.900.12 ---21.11 -0.25-360
    Dec-25   4.000.14 ---20.42 -0.30-5
    Dec-25   4.100.17 ---19.73 -0.35-590
    Dec-25   5.000.72 ---15.13 -0.88-10
    Dec-25   7.503.17 ---6.70 -0.99-5
    Dec-25   8.504.16 ---3.32 -0.99-48
    Dec-25   9.505.14 ---1.49 -0.99-50
    Dec-25   10.005.64 ---1.49 -0.99-53
    Dec-25   11.006.63 ---1.49 -0.99-52
    Dec-25   12.007.61 ---1.49 -0.99-361
    Dec-25   16.5012.06 ---1.49 -0.99-38
    Mar-26   7.753.38 ---7.82 -0.98-750




    Previous Close1.7506/05/25
    UNICAJA Close 1.75






    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Dec-25   1.300.02 ---29.88 -0.10-8




    Previous Close95.0006/05/25
    VIDRALA Close 95.00






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   76.6718.58 ---27.88 0.99-1
    Jun-25   109.510.02 ---16.59 0.01-5
    Sep-25   88.009.49 ---22.75 0.74-1
    Sep-25   92.006.60 ---21.01 0.63-1









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    Jun-25   82.140.19 ---26.28 -0.05-5
    Jun-25   91.271.30 ---21.70 -0.28-3
    Jun-25   95.832.98 ---19.71 -0.53-4
    Dec-25   90.003.72 ---20.98 -0.33-5




    Previous Close64.6006/05/25
    VISCOFAN Close 64.90






    PURCHASE
    OPTIONS (CALL)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   68.880.01 ---16.35 0.02-1
    Jun-25   61.014.23 ---18.70 0.87-5
    Dec-25   66.003.19 ---18.55 0.49-1
    Mar-26   42.0022.95 ---24.10 1.00-3









    DELIVER
    OPTIONS (PUT)
    American
    CLOSING
    PRICES
    LASTHIGH
    SESSION
    LOW
    SESSION
    VOLATILITY
    CLOSE
    DELTA
    CLOSE
    VOLUME
    CONTRACTS
    OPEN
    INTEREST
    May-25   61.010.08 ---25.32 -0.07-10
    Jun-25   48.21- ---22.02 --1
    Jun-25   49.20- ---21.55 --152
    Jun-25   57.070.04 ---17.83 -0.02-1
    Jun-25   59.040.11 ---16.90 -0.07-1
    Jun-25   61.010.32 ---15.97 -0.16-1
    Jul-25   56.000.09 ---18.64 -0.04-1
    Jul-25   60.000.42 ---16.80 -0.16-3
    Sep-25   52.000.16 ---21.63 -0.04-1
    Sep-25   54.000.27 ---20.82 -0.07-1
    Sep-25   60.001.06 ---18.39 -0.24-2
    Dec-25   56.000.97 ---18.56 -0.18-1
    Dec-25   60.001.94 ---17.41 -0.32-4




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




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

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