Boletin

DAILY BULLETIN 05/21/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,661	-	-	6,661	-
MINI IBEX-35	1,775	181	126	2,082	1.44
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	175	4,110	12,799	17,084	0.32
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	67,692	-	-	67,692
MINI IBEX-35	2,672	81,897	89,806	174,375
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,525	-	-	6,525
BONO 10	-	-	-	-
ACCIONES	1,611,373	1,364,573	3,685,332	6,661,278
DIVIDENDOS	27,318	-	-	27,318

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,323.40		21/05/25
	IBEX - 35 Close	14,307.60		21/05/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,320.8	14,246	14,375	14,203	6,655	67,585
18-Jul-25	14,236.0	14,259	14,259	14,203	6	17
15-Aug-25	14,251.0	-	-	-	-	-
19-Sep-25	14,265.0	-	-	-	-	-
19-Dec-25	14,195.0	-	-	-	-	90
20-Mar-26	14,187.0	-	-	-	-	-
19-Jun-26	14,027.0	-	-	-	-	-
18-Sep-26	13,955.0	-	-	-	-	-
18-Dec-26	13,873.0	-	-	-	-	-
19-Mar-27	13,870.0	-	-	-	-	-
18-Jun-27	13,722.0	-	-	-	-	-
17-Sep-27	13,657.0	-	-	-	-	-
17-Dec-27	13,589.0	-	-	-	-	-
16-Jun-28	13,467.0	-	-	-	-	-
15-Dec-28	13,339.0	-	-	-	-	-
15-Jun-29	13,232.0	-	-	-	-	-
21-Dec-29	13,126.0	-	-	-	-	-

	Previous Close	-		21/05/25
	MINI IBEX-35 Close	-		21/05/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	14,321.0	-	-	-	-	-
30-May-25	14,324.0	-	-	-	-	-
06-Jun-25	14,330.0	-	-	-	-	-
13-Jun-25	14,335.0	-	-	-	-	-
20-Jun-25	14,320.8	14,240	14,380	14,205	1,742	2,637
18-Jul-25	14,236.0	14,145	14,295	14,145	32	34
15-Aug-25	14,251.0	14,235	14,235	14,235	1	1
19-Sep-25	14,265.0	-	-	-	-	-
19-Dec-25	14,195.0	-	-	-	-	-
20-Mar-26	14,187.0	-	-	-	-	-
19-Jun-26	14,027.0	-	-	-	-	-
18-Sep-26	13,955.0	-	-	-	-	-
18-Dec-26	13,873.0	-	-	-	-	-
19-Mar-27	13,870.0	-	-	-	-	-
18-Jun-27	13,722.0	-	-	-	-	-
17-Sep-27	13,657.0	-	-	-	-	-
17-Dec-27	13,589.0	-	-	-	-	-
16-Jun-28	13,467.0	-	-	-	-	-
15-Dec-28	13,339.0	-	-	-	-	-
15-Jun-29	13,232.0	-	-	-	-	-
21-Dec-29	13,126.0	-	-	-	-	-

	Previous Close	-		21/05/25
	MICRO IBEX-35 Close	-		21/05/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,320.8	-	-	-	-	-
18-Jul-25	14,236.0	-	-	-	-	-

	Previous Close	1,249.90		21/05/25
	IBEX BANCOS Close	1,245.70		21/05/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,247.9	-	-	-	-	-
18-Jul-25	1,249.0	-	-	-	-	-
15-Aug-25	1,251.0	-	-	-	-	-
19-Sep-25	1,252.0	-	-	-	-	-
19-Dec-25	1,235.0	-	-	-	-	-
20-Mar-26	1,239.0	-	-	-	-	-
19-Jun-26	1,213.0	-	-	-	-	-
18-Sep-26	1,216.0	-	-	-	-	-
18-Dec-26	1,198.0	-	-	-	-	-
19-Mar-27	1,201.0	-	-	-	-	-
18-Jun-27	1,177.0	-	-	-	-	-
17-Sep-27	1,181.0	-	-	-	-	-
17-Dec-27	1,164.0	-	-	-	-	-
16-Jun-28	1,147.0	-	-	-	-	-
15-Dec-28	1,134.0	-	-	-	-	-
15-Jun-29	1,117.0	-	-	-	-	-
21-Dec-29	1,107.0	-	-	-	-	-

	Previous Close	1,655.60		21/05/25
	IBEX ENERGIA Close	1,655.60		21/05/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,657.9	-	-	-	-	-
18-Jul-25	1,614.0	-	-	-	-	-
15-Aug-25	1,614.0	-	-	-	-	-
19-Sep-25	1,617.0	-	-	-	-	-
19-Dec-25	1,620.0	-	-	-	-	-
20-Mar-26	1,598.0	-	-	-	-	-
19-Jun-26	1,601.0	-	-	-	-	-
18-Sep-26	1,559.0	-	-	-	-	-
18-Dec-26	1,561.0	-	-	-	-	-
19-Mar-27	1,541.0	-	-	-	-	-
18-Jun-27	1,545.0	-	-	-	-	-
17-Sep-27	1,505.0	-	-	-	-	-
17-Dec-27	1,508.0	-	-	-	-	-
16-Jun-28	1,495.0	-	-	-	-	-
15-Dec-28	1,459.0	-	-	-	-	-
15-Jun-29	1,447.0	-	-	-	-	-
21-Dec-29	1,415.0	-	-	-	-	-

	Previous Close	246.80		21/05/25
	IBEX - 35 Impacto DIV Close	246.80		21/05/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	275.0	-	-	-	-	-
18-Jul-25	386.0	-	-	-	-	-
15-Aug-25	388.0	-	-	-	-	-
19-Dec-25	543.0	-	-	-	-	5,725
18-Dec-26	550.0	-	-	-	-	600
17-Dec-27	548.0	-	-	-	-	50
15-Dec-28	537.0	-	-	-	-	150
21-Dec-29	529.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	135.70		21/05/25
	ACCIONA Close	135.60		21/05/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	135.84	-	-	-	-	9
18-Jul-25	130.81	-	-	-	-	-
15-Aug-25	131.00	-	-	-	-	-
19-Sep-25	131.23	-	-	-	-	-
19-Dec-25	131.81	-	-	-	-	-
20-Mar-26	132.36	-	-	-	-	-
19-Jun-26	132.89	-	-	-	-	-
18-Sep-26	128.33	-	-	-	-	-
18-Dec-26	128.88	-	-	-	-	-
19-Mar-27	129.46	-	-	-	-	-
18-Jun-27	130.07	-	-	-	-	-
17-Sep-27	125.50	-	-	-	-	-
17-Dec-27	126.15	-	-	-	-	-
16-Jun-28	127.51	-	-	-	-	-
15-Dec-28	123.61	-	-	-	-	-
15-Jun-29	125.10	-	-	-	-	-
21-Dec-29	121.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	135.84	-	-	-	-	-
18-Jul-25	130.81	-	-	-	-	-
15-Aug-25	131.00	-	-	-	-	-
19-Sep-25	131.23	-	-	-	-	-
19-Dec-25	131.81	-	-	-	-	-
20-Mar-26	132.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	135.60	-	-	-	-	-

	Previous Close	17.99		21/05/25
	ACCIONA ENERGIA Close	17.92		21/05/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.51	-	-	-	-	-
18-Jul-25	17.54	-	-	-	-	-
15-Aug-25	17.57	-	-	-	-	-
19-Sep-25	17.60	-	-	-	-	-
19-Dec-25	17.67	-	-	-	-	-
20-Mar-26	17.75	-	-	-	-	-
19-Jun-26	17.32	-	-	-	-	-
18-Sep-26	17.39	-	-	-	-	-
18-Dec-26	17.47	-	-	-	-	-
19-Mar-27	17.55	-	-	-	-	-
18-Jun-27	17.13	-	-	-	-	-
17-Sep-27	17.21	-	-	-	-	-
17-Dec-27	17.30	-	-	-	-	-
16-Jun-28	16.99	-	-	-	-	-
15-Dec-28	17.18	-	-	-	-	-
15-Jun-29	16.88	-	-	-	-	-
21-Dec-29	17.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.51	-	-	-	-	-
18-Jul-25	17.54	-	-	-	-	-
15-Aug-25	17.57	-	-	-	-	-
19-Sep-25	17.60	-	-	-	-	-
19-Dec-25	17.67	-	-	-	-	-
20-Mar-26	17.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.92	-	-	-	-	-

	Previous Close	10.82		21/05/25
	ACERINOX Close	10.74		21/05/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.76	-	-	-	-	21
18-Jul-25	10.47	-	-	-	-	-
15-Aug-25	10.48	-	-	-	-	-
19-Sep-25	10.50	-	-	-	-	-
19-Dec-25	10.55	-	-	-	-	-
20-Mar-26	10.26	-	-	-	-	-
19-Jun-26	10.30	-	-	-	-	-
18-Sep-26	10.01	-	-	-	-	-
18-Dec-26	10.06	-	-	-	-	-
19-Mar-27	9.76	-	-	-	-	-
18-Jun-27	9.81	-	-	-	-	-
17-Sep-27	9.51	-	-	-	-	-
17-Dec-27	9.56	-	-	-	-	-
16-Jun-28	9.32	-	-	-	-	-
15-Dec-28	9.07	-	-	-	-	-
15-Jun-29	8.82	-	-	-	-	-
21-Dec-29	8.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.76	-	-	-	-	-
18-Jul-25	10.47	-	-	-	-	-
15-Aug-25	10.48	-	-	-	-	-
19-Sep-25	10.50	-	-	-	-	-
19-Dec-25	10.55	-	-	-	-	-
20-Mar-26	10.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.74	-	-	-	-	-

	Previous Close	61.00		21/05/25
	ACS Close	60.05		21/05/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	60.16	60.33	60.33	60.33	10	141
18-Jul-25	58.58	-	-	-	-	-
15-Aug-25	58.66	-	-	-	-	-
19-Sep-25	58.76	-	-	-	-	-
19-Dec-25	59.03	-	-	-	-	-
20-Mar-26	58.80	-	-	-	-	-
19-Jun-26	59.04	-	-	-	-	-
18-Sep-26	57.58	-	-	-	-	-
18-Dec-26	57.83	-	-	-	-	-
19-Mar-27	57.61	-	-	-	-	-
18-Jun-27	57.89	-	-	-	-	-
17-Sep-27	56.45	-	-	-	-	-
17-Dec-27	56.74	-	-	-	-	-
16-Jun-28	56.88	-	-	-	-	-
15-Dec-28	55.98	-	-	-	-	-
15-Jun-29	56.17	-	-	-	-	-
21-Dec-29	55.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	60.16	-	-	-	-	-
18-Jul-25	58.58	-	-	-	-	-
15-Aug-25	58.66	-	-	-	-	-
19-Sep-25	58.76	-	-	-	-	-
19-Dec-25	59.03	-	-	-	-	-
20-Mar-26	58.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.05	-	-	-	-	-

	Previous Close	242.60		21/05/25
	AENA Close	243.00		21/05/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	243.43	-	-	-	-	415
18-Jul-25	243.83	-	-	-	-	-
15-Aug-25	244.19	-	-	-	-	-
19-Sep-25	244.61	-	-	-	-	-
19-Dec-25	245.70	-	-	-	-	-
20-Mar-26	246.73	-	-	-	-	-
19-Jun-26	237.09	-	-	-	-	-
18-Sep-26	238.07	-	-	-	-	-
18-Dec-26	239.10	-	-	-	-	-
19-Mar-27	240.18	-	-	-	-	-
18-Jun-27	230.17	-	-	-	-	-
17-Sep-27	231.33	-	-	-	-	-
17-Dec-27	232.53	-	-	-	-	-
16-Jun-28	223.70	-	-	-	-	-
15-Dec-28	226.26	-	-	-	-	-
15-Jun-29	217.35	-	-	-	-	-
21-Dec-29	220.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	243.43	-	-	-	-	-
18-Jul-25	243.83	-	-	-	-	-
15-Aug-25	244.19	-	-	-	-	-
19-Sep-25	244.61	-	-	-	-	-
19-Dec-25	245.70	-	-	-	-	-
20-Mar-26	246.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	243.00	-	-	-	-	-

	Previous Close	10.20		21/05/25
	ALMIRALL Close	10.46		21/05/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.48	-	-	-	-	-
18-Jul-25	10.50	-	-	-	-	-
15-Aug-25	10.51	-	-	-	-	-
19-Sep-25	10.53	-	-	-	-	-
19-Dec-25	10.58	-	-	-	-	-
20-Mar-26	10.62	-	-	-	-	-
19-Jun-26	10.48	-	-	-	-	-
18-Sep-26	10.52	-	-	-	-	-
18-Dec-26	10.57	-	-	-	-	-
19-Mar-27	10.62	-	-	-	-	-
18-Jun-27	10.47	-	-	-	-	-
17-Sep-27	10.52	-	-	-	-	-
17-Dec-27	10.57	-	-	-	-	-
16-Jun-28	10.49	-	-	-	-	-
15-Dec-28	10.60	-	-	-	-	-
15-Jun-29	10.53	-	-	-	-	-
21-Dec-29	10.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.48	-	-	-	-	-
18-Jul-25	10.50	-	-	-	-	-
15-Aug-25	10.51	-	-	-	-	-
19-Sep-25	10.53	-	-	-	-	-
19-Dec-25	10.58	-	-	-	-	-
20-Mar-26	10.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.46	-	-	-	-	-

	Previous Close	73.48		21/05/25
	AMADEUS Close	73.68		21/05/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	73.81	-	-	-	-	6
18-Jul-25	73.04	-	-	-	-	-
15-Aug-25	73.15	-	-	-	-	-
19-Sep-25	73.27	-	-	-	-	-
19-Dec-25	73.60	-	-	-	-	-
20-Mar-26	73.34	-	-	-	-	-
19-Jun-26	73.63	-	-	-	-	-
18-Sep-26	72.96	-	-	-	-	-
18-Dec-26	73.28	-	-	-	-	-
19-Mar-27	73.01	-	-	-	-	-
18-Jun-27	73.35	-	-	-	-	-
17-Sep-27	72.61	-	-	-	-	-
17-Dec-27	72.98	-	-	-	-	-
16-Jun-28	73.11	-	-	-	-	-
15-Dec-28	72.70	-	-	-	-	-
15-Jun-29	72.84	-	-	-	-	-
21-Dec-29	72.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	73.81	-	-	-	-	-
18-Jul-25	73.04	-	-	-	-	-
15-Aug-25	73.15	-	-	-	-	-
19-Sep-25	73.27	-	-	-	-	-
19-Dec-25	73.60	-	-	-	-	-
20-Mar-26	73.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.68	-	-	-	-	-

	Previous Close	27.64		21/05/25
	ARCELORMITTAL Close	27.71		21/05/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.76	-	-	-	-	105
18-Jul-25	27.80	-	-	-	-	-
15-Aug-25	27.85	-	-	-	-	-
19-Sep-25	27.89	-	-	-	-	-
19-Dec-25	27.79	-	-	-	-	-
20-Mar-26	27.91	-	-	-	-	-
19-Jun-26	27.81	-	-	-	-	-
18-Sep-26	27.93	-	-	-	-	-
18-Dec-26	27.84	-	-	-	-	-
19-Mar-27	27.96	-	-	-	-	-
18-Jun-27	27.89	-	-	-	-	-
17-Sep-27	28.03	-	-	-	-	-
17-Dec-27	27.96	-	-	-	-	-
16-Jun-28	28.04	-	-	-	-	-
15-Dec-28	28.15	-	-	-	-	-
15-Jun-29	28.27	-	-	-	-	-
21-Dec-29	28.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.76	-	-	-	-	-
18-Jul-25	27.80	-	-	-	-	-
15-Aug-25	27.85	-	-	-	-	-
19-Sep-25	27.89	-	-	-	-	-
19-Dec-25	27.79	-	-	-	-	-
20-Mar-26	27.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.71	-	-	-	-	-

	Previous Close	6.15		21/05/25
	ATRESMEDIA Close	6.25		21/05/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.79	-	-	-	-	-
18-Jul-25	5.80	-	-	-	-	-
15-Aug-25	5.81	-	-	-	-	-
19-Sep-25	5.82	-	-	-	-	-
19-Dec-25	5.66	-	-	-	-	-
20-Mar-26	5.69	-	-	-	-	-
19-Jun-26	5.47	-	-	-	-	-
18-Sep-26	5.49	-	-	-	-	-
18-Dec-26	5.34	-	-	-	-	-
19-Mar-27	5.36	-	-	-	-	-
18-Jun-27	5.13	-	-	-	-	-
17-Sep-27	5.15	-	-	-	-	-
17-Dec-27	5.00	-	-	-	-	-
16-Jun-28	4.78	-	-	-	-	-
15-Dec-28	4.66	-	-	-	-	-
15-Jun-29	4.72	-	-	-	-	-
21-Dec-29	4.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.79	-	-	-	-	-
18-Jul-25	5.80	-	-	-	-	-
15-Aug-25	5.81	-	-	-	-	-
19-Sep-25	5.82	-	-	-	-	-
19-Dec-25	5.66	-	-	-	-	-
20-Mar-26	5.69	-	-	-	-	-

	Previous Close	1.54		21/05/25
	AUDAX RENOV Close	1.55		21/05/25

FUTURES AUDAX RENOV

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

	Previous Close	48.00		21/05/25
	AUXIL. FF.CC Close	47.85		21/05/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.85	-	-	-	-	-

	Previous Close	2.83		21/05/25
	B.SABADELL Close	2.79		21/05/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.79	-	-	-	-	151
18-Jul-25	2.80	-	-	-	-	-
15-Aug-25	2.80	-	-	-	-	-
19-Sep-25	2.74	-	-	-	-	-
19-Dec-25	2.75	-	-	-	-	-
20-Mar-26	2.69	-	-	-	-	-
19-Jun-26	2.63	-	-	-	-	-
18-Sep-26	2.57	-	-	-	-	-
18-Dec-26	2.58	-	-	-	-	-
19-Mar-27	2.52	-	-	-	-	-
18-Jun-27	2.47	-	-	-	-	-
17-Sep-27	2.41	-	-	-	-	-
17-Dec-27	2.42	-	-	-	-	-
16-Jun-28	2.30	-	-	-	-	-
15-Dec-28	2.26	-	-	-	-	-
15-Jun-29	2.14	-	-	-	-	-
21-Dec-29	2.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.79	-	-	-	-	-
18-Jul-25	2.80	-	-	-	-	-
15-Aug-25	2.80	-	-	-	-	-
19-Sep-25	2.74	-	-	-	-	-
19-Dec-25	2.75	-	-	-	-	-
20-Mar-26	2.69	-	-	-	-	-

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

	Previous Close	11.62		21/05/25
	BANKINTER Close	11.74		21/05/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.76	-	-	-	-	149
18-Jul-25	11.66	-	-	-	-	-
15-Aug-25	11.68	-	-	-	-	-
19-Sep-25	11.70	11.65	11.65	11.62	10	65
19-Dec-25	11.45	-	-	-	-	-
20-Mar-26	11.50	-	-	-	-	-
19-Jun-26	11.42	-	-	-	-	-
18-Sep-26	11.35	-	-	-	-	-
18-Dec-26	11.10	-	-	-	-	-
19-Mar-27	11.15	-	-	-	-	-
18-Jun-27	11.07	-	-	-	-	-
17-Sep-27	11.01	-	-	-	-	-
17-Dec-27	10.76	-	-	-	-	-
16-Jun-28	10.74	-	-	-	-	-
15-Dec-28	10.43	-	-	-	-	-
15-Jun-29	10.42	-	-	-	-	-
21-Dec-29	10.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.76	-	-	-	-	-
18-Jul-25	11.66	-	-	-	-	-
15-Aug-25	11.68	-	-	-	-	-
19-Sep-25	11.70	-	-	-	-	-
19-Dec-25	11.45	-	-	-	-	-
20-Mar-26	11.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.74	-	-	-	-	-

	Previous Close	13.77		21/05/25
	BBVA Close	13.70		21/05/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	13.70	-	-	-	-	-
30-May-25	13.70	-	-	-	-	-
06-Jun-25	13.71	-	-	-	-	-
13-Jun-25	13.71	-	-	-	-	-
20-Jun-25	13.72	-	-	-	-	19,753
18-Jul-25	13.74	-	-	-	-	-
15-Aug-25	13.76	-	-	-	-	-
19-Sep-25	13.79	13.90	13.90	13.90	5	155
19-Dec-25	13.55	-	-	-	-	12,500
20-Mar-26	13.61	-	-	-	-	-
19-Jun-26	13.27	-	-	-	-	-
18-Sep-26	13.33	-	-	-	-	-
18-Dec-26	13.10	-	-	-	-	-
19-Mar-27	13.16	-	-	-	-	-
18-Jun-27	12.88	-	-	-	-	-
17-Sep-27	12.94	-	-	-	-	-
17-Dec-27	12.75	-	-	-	-	-
16-Jun-28	12.53	-	-	-	-	-
15-Dec-28	12.41	-	-	-	-	-
15-Jun-29	12.18	-	-	-	-	-
21-Dec-29	12.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.72	-	-	-	-	-
18-Jul-25	13.74	-	-	-	-	-
15-Aug-25	13.76	-	-	-	-	-
19-Sep-25	13.79	-	-	-	-	-
19-Dec-25	13.55	-	-	-	-	-
20-Mar-26	13.61	-	-	-	-	-

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

	Previous Close	7.68		21/05/25
	CAIXABANK Close	7.64		21/05/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.66	7.62	7.68	7.62	75	340
18-Jul-25	7.67	-	-	-	-	-
15-Aug-25	7.68	-	-	-	-	-
19-Sep-25	7.69	-	-	-	-	30
19-Dec-25	7.58	-	-	-	-	-
20-Mar-26	7.61	-	-	-	-	-
19-Jun-26	7.37	-	-	-	-	-
18-Sep-26	7.40	-	-	-	-	-
18-Dec-26	7.30	-	-	-	-	-
19-Mar-27	7.33	-	-	-	-	-
18-Jun-27	7.10	-	-	-	-	-
17-Sep-27	7.14	-	-	-	-	-
17-Dec-27	7.04	-	-	-	-	-
16-Jun-28	6.92	-	-	-	-	-
15-Dec-28	6.80	-	-	-	-	-
15-Jun-29	6.69	-	-	-	-	-
21-Dec-29	6.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.66	-	-	-	-	-
18-Jul-25	7.67	-	-	-	-	-
15-Aug-25	7.68	-	-	-	-	-
19-Sep-25	7.69	-	-	-	-	-
19-Dec-25	7.58	-	-	-	-	-
20-Mar-26	7.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.64	-	-	-	-	-

	Previous Close	33.76		21/05/25
	CELLNEX Close	33.50		21/05/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.54	-	-	-	-	330
18-Jul-25	33.60	-	-	-	-	-
15-Aug-25	33.65	-	-	-	-	-
19-Sep-25	33.71	-	-	-	-	-
19-Dec-25	33.81	-	-	-	-	-
20-Mar-26	33.95	-	-	-	-	-
19-Jun-26	33.73	-	-	-	-	-
18-Sep-26	33.87	-	-	-	-	-
18-Dec-26	33.66	-	-	-	-	-
19-Mar-27	33.81	-	-	-	-	-
18-Jun-27	33.59	-	-	-	-	-
17-Sep-27	33.75	-	-	-	-	-
17-Dec-27	33.55	-	-	-	-	-
16-Jun-28	33.49	-	-	-	-	-
15-Dec-28	33.46	-	-	-	-	-
15-Jun-29	33.42	-	-	-	-	-
21-Dec-29	33.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.54	-	-	-	-	-
18-Jul-25	33.60	-	-	-	-	-
15-Aug-25	33.65	-	-	-	-	-
19-Sep-25	33.71	-	-	-	-	-
19-Dec-25	33.81	-	-	-	-	-
20-Mar-26	33.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.50	-	-	-	-	-

	Previous Close	24.35		21/05/25
	CIE AUTOMOTIVE Close	24.10		21/05/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.14	-	-	-	-	-
19-Sep-25	23.80	-	-	-	-	260
19-Dec-25	23.90	-	-	-	-	-
20-Mar-26	23.45	-	-	-	-	-
19-Jun-26	23.55	-	-	-	-	-
18-Sep-26	23.09	-	-	-	-	-
18-Dec-26	23.19	-	-	-	-	-
19-Mar-27	22.72	-	-	-	-	-
18-Jun-27	22.83	-	-	-	-	-
17-Sep-27	22.37	-	-	-	-	-
17-Dec-27	22.49	-	-	-	-	-
16-Jun-28	22.13	-	-	-	-	-
15-Dec-28	21.77	-	-	-	-	-
15-Jun-29	21.40	-	-	-	-	-
21-Dec-29	21.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.14	-	-	-	-	-
19-Sep-25	23.80	-	-	-	-	-
19-Dec-25	23.90	-	-	-	-	-
20-Mar-26	23.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.10	-	-	-	-	-

	Previous Close	5.98		21/05/25
	COLONIAL Close	5.94		21/05/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.65	-	-	-	-	-
18-Jul-25	5.66	-	-	-	-	-
15-Aug-25	5.67	-	-	-	-	-
19-Sep-25	5.68	-	-	-	-	-
19-Dec-25	5.70	-	-	-	-	-
20-Mar-26	5.73	-	-	-	-	-
19-Jun-26	5.44	-	-	-	-	-
18-Sep-26	5.46	-	-	-	-	-
18-Dec-26	5.49	-	-	-	-	-
19-Mar-27	5.51	-	-	-	-	-
18-Jun-27	5.54	-	-	-	-	-
17-Sep-27	5.22	-	-	-	-	-
17-Dec-27	5.25	-	-	-	-	-
16-Jun-28	5.31	-	-	-	-	-
15-Dec-28	5.02	-	-	-	-	-
15-Jun-29	5.09	-	-	-	-	-
21-Dec-29	4.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.65	-	-	-	-	-
18-Jul-25	5.66	-	-	-	-	-
15-Aug-25	5.67	-	-	-	-	-
19-Sep-25	5.68	-	-	-	-	-
19-Dec-25	5.70	-	-	-	-	-
20-Mar-26	5.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.94	-	-	-	-	-

	Previous Close	0.27		21/05/25
	D. FELGUERA Close	0.27		21/05/25

FUTURES D. FELGUERA

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

	Previous Close	17.38		21/05/25
	EBRO FOODS Close	17.46		21/05/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.49	-	-	-	-	-
18-Jul-25	17.29	-	-	-	-	-
15-Aug-25	17.31	-	-	-	-	-
19-Sep-25	17.34	-	-	-	-	-
19-Dec-25	17.19	-	-	-	-	-
20-Mar-26	17.26	-	-	-	-	-
19-Jun-26	17.14	-	-	-	-	-
18-Sep-26	17.02	-	-	-	-	-
18-Dec-26	16.90	-	-	-	-	-
19-Mar-27	16.98	-	-	-	-	-
18-Jun-27	16.86	-	-	-	-	-
17-Sep-27	16.74	-	-	-	-	-
17-Dec-27	16.63	-	-	-	-	-
16-Jun-28	16.61	-	-	-	-	-
15-Dec-28	16.39	-	-	-	-	-
15-Jun-29	16.39	-	-	-	-	-
21-Dec-29	16.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.49	-	-	-	-	-
18-Jul-25	17.29	-	-	-	-	-
15-Aug-25	17.31	-	-	-	-	-
19-Sep-25	17.34	-	-	-	-	-
19-Dec-25	17.19	-	-	-	-	-
20-Mar-26	17.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.46	-	-	-	-	-

	Previous Close	13.66		21/05/25
	ENAGAS Close	13.81		21/05/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.83	-	-	-	-	20
18-Jul-25	13.26	-	-	-	-	-
15-Aug-25	13.28	-	-	-	-	-
19-Sep-25	13.30	-	-	-	-	4
19-Dec-25	12.96	-	-	-	-	-
20-Mar-26	13.01	-	-	-	-	-
19-Jun-26	13.06	-	-	-	-	-
18-Sep-26	12.52	-	-	-	-	-
18-Dec-26	12.17	-	-	-	-	-
19-Mar-27	12.22	-	-	-	-	-
18-Jun-27	12.28	-	-	-	-	-
17-Sep-27	11.74	-	-	-	-	-
17-Dec-27	11.38	-	-	-	-	-
16-Jun-28	11.51	-	-	-	-	-
15-Dec-28	10.35	-	-	-	-	-
15-Jun-29	10.47	-	-	-	-	-
21-Dec-29	9.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.83	-	-	-	-	-
18-Jul-25	13.26	-	-	-	-	-
15-Aug-25	13.28	-	-	-	-	-
19-Sep-25	13.30	-	-	-	-	-
19-Dec-25	12.96	-	-	-	-	-
20-Mar-26	13.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.81	-	-	-	-	-

	Previous Close	3.00		21/05/25
	ENCE Close	2.97		21/05/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.97	-	-	-	-	-
18-Jul-25	2.98	-	-	-	-	-
15-Aug-25	2.93	-	-	-	-	-
19-Sep-25	2.94	-	-	-	-	-
19-Dec-25	2.90	-	-	-	-	-
20-Mar-26	2.91	-	-	-	-	-
19-Jun-26	2.92	-	-	-	-	-
18-Sep-26	2.88	-	-	-	-	-
18-Dec-26	2.83	-	-	-	-	-
19-Mar-27	2.85	-	-	-	-	-
18-Jun-27	2.86	-	-	-	-	-
17-Sep-27	2.78	-	-	-	-	-
17-Dec-27	2.71	-	-	-	-	-
16-Jun-28	2.74	-	-	-	-	-
15-Dec-28	2.59	-	-	-	-	-
15-Jun-29	2.62	-	-	-	-	-
21-Dec-29	2.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.97	-	-	-	-	-
18-Jul-25	2.98	-	-	-	-	-
15-Aug-25	2.93	-	-	-	-	-
19-Sep-25	2.94	-	-	-	-	-
19-Dec-25	2.90	-	-	-	-	-
20-Mar-26	2.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.97	-	-	-	-	-

	Previous Close	27.15		21/05/25
	ENDESA Close	27.26		21/05/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.31	-	-	-	-	98
18-Jul-25	26.53	-	-	-	-	-
15-Aug-25	26.57	-	-	-	-	-
19-Sep-25	26.62	-	-	-	-	-
19-Dec-25	26.74	-	-	-	-	5,000
20-Mar-26	26.33	-	-	-	-	-
19-Jun-26	26.43	-	-	-	-	-
18-Sep-26	25.71	-	-	-	-	-
18-Dec-26	25.82	-	-	-	-	-
19-Mar-27	25.39	-	-	-	-	-
18-Jun-27	25.51	-	-	-	-	-
17-Sep-27	24.78	-	-	-	-	-
17-Dec-27	24.91	-	-	-	-	-
16-Jun-28	24.61	-	-	-	-	-
15-Dec-28	24.00	-	-	-	-	-
15-Jun-29	23.71	-	-	-	-	-
21-Dec-29	23.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.31	-	-	-	-	-
18-Jul-25	26.53	-	-	-	-	-
15-Aug-25	26.57	-	-	-	-	-
19-Sep-25	26.62	-	-	-	-	-
19-Dec-25	26.74	-	-	-	-	-
20-Mar-26	26.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.26	-	-	-	-	-

	Previous Close	4.25		21/05/25
	FAES Close	4.26		21/05/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.26	-	-	-	-	-

	Previous Close	12.48		21/05/25
	FCC Close	12.62		21/05/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.64	-	-	-	-	-
18-Jul-25	12.16	-	-	-	-	-
15-Aug-25	12.18	-	-	-	-	-
19-Sep-25	12.20	-	-	-	-	-
19-Dec-25	12.26	-	-	-	-	-
20-Mar-26	12.31	-	-	-	-	-
19-Jun-26	12.36	-	-	-	-	-
18-Sep-26	11.72	-	-	-	-	-
18-Dec-26	11.77	-	-	-	-	-
19-Mar-27	11.82	-	-	-	-	-
18-Jun-27	11.87	-	-	-	-	-
17-Sep-27	11.22	-	-	-	-	-
17-Dec-27	11.28	-	-	-	-	-
16-Jun-28	11.40	-	-	-	-	-
15-Dec-28	10.80	-	-	-	-	-
15-Jun-29	10.93	-	-	-	-	-
21-Dec-29	10.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.64	-	-	-	-	-
18-Jul-25	12.16	-	-	-	-	-
15-Aug-25	12.18	-	-	-	-	-
19-Sep-25	12.20	-	-	-	-	-
19-Dec-25	12.26	-	-	-	-	-
20-Mar-26	12.31	-	-	-	-	-

	Previous Close	15.66		21/05/25
	FCC INM Close	15.84		21/05/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.27	-	-	-	-	-
20-Mar-26	15.40	-	-	-	-	-

	Previous Close	46.46		21/05/25
	FERROVIAL Close	46.64		21/05/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	46.45	46.88	46.88	46.88	15	75
18-Jul-25	46.53	-	-	-	-	-
15-Aug-25	46.60	-	-	-	-	-
19-Sep-25	46.68	47.25	47.25	47.25	10	10
19-Dec-25	46.49	-	-	-	-	-
20-Mar-26	46.69	-	-	-	-	-
19-Jun-26	46.61	-	-	-	-	-
18-Sep-26	46.81	-	-	-	-	-
18-Dec-26	46.61	-	-	-	-	-
19-Mar-27	46.82	-	-	-	-	-
18-Jun-27	46.77	-	-	-	-	-
17-Sep-27	47.01	-	-	-	-	-
17-Dec-27	46.84	-	-	-	-	-
16-Jun-28	47.34	-	-	-	-	-
15-Dec-28	47.20	-	-	-	-	-
15-Jun-29	47.76	-	-	-	-	-
21-Dec-29	47.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	46.45	-	-	-	-	-
18-Jul-25	46.53	-	-	-	-	-
15-Aug-25	46.60	-	-	-	-	-
19-Sep-25	46.68	-	-	-	-	-
19-Dec-25	46.49	-	-	-	-	-
20-Mar-26	46.69	-	-	-	-	-
31-Dec-99	46.64	-	-	-	-	-

	Previous Close	21.86		21/05/25
	FLUIDRA Close	21.74		21/05/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.78	-	-	-	-	-
18-Jul-25	21.51	-	-	-	-	-
15-Aug-25	21.55	-	-	-	-	-
19-Sep-25	21.58	-	-	-	-	-
19-Dec-25	21.38	-	-	-	-	-
20-Mar-26	21.47	-	-	-	-	-
19-Jun-26	21.55	-	-	-	-	-
18-Sep-26	21.31	-	-	-	-	-
18-Dec-26	21.07	-	-	-	-	-
19-Mar-27	21.17	-	-	-	-	-
18-Jun-27	21.27	-	-	-	-	-
17-Sep-27	21.01	-	-	-	-	-
17-Dec-27	20.76	-	-	-	-	-
16-Jun-28	20.98	-	-	-	-	-
15-Dec-28	20.46	-	-	-	-	-
15-Jun-29	20.70	-	-	-	-	-
21-Dec-29	20.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.78	-	-	-	-	-
18-Jul-25	21.51	-	-	-	-	-
15-Aug-25	21.55	-	-	-	-	-
19-Sep-25	21.58	-	-	-	-	-
19-Dec-25	21.38	-	-	-	-	-
20-Mar-26	21.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.74	-	-	-	-	-

	Previous Close	49.05		21/05/25
	G.CATALANA O Close	49.00		21/05/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.00	-	-	-	-	-

	Previous Close	2.88		21/05/25
	GESTAMP Close	2.88		21/05/25

FUTURES GESTAMP

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

	Previous Close	55.40		21/05/25
	GRENERGY Close	55.00		21/05/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.00	-	-	-	-	-

	Previous Close	9.37		21/05/25
	GRIFOLS Close	9.53		21/05/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.54	-	-	-	-	78
18-Jul-25	9.56	-	-	-	-	-
15-Aug-25	9.57	-	-	-	-	-
19-Sep-25	9.59	-	-	-	-	-
19-Dec-25	9.63	-	-	-	-	-
20-Mar-26	9.67	-	-	-	-	-
19-Jun-26	9.71	-	-	-	-	-
18-Sep-26	9.75	-	-	-	-	-
18-Dec-26	9.69	-	-	-	-	-
19-Mar-27	9.74	-	-	-	-	-
18-Jun-27	9.68	-	-	-	-	-
17-Sep-27	9.73	-	-	-	-	-
17-Dec-27	9.78	-	-	-	-	-
16-Jun-28	9.68	-	-	-	-	-
15-Dec-28	9.79	-	-	-	-	-
15-Jun-29	9.71	-	-	-	-	-
21-Dec-29	9.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	9.54	-	-	-	-	-
18-Jul-25	9.56	-	-	-	-	-
15-Aug-25	9.57	-	-	-	-	-
19-Sep-25	9.59	-	-	-	-	-
19-Dec-25	9.63	-	-	-	-	-
20-Mar-26	9.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.53	-	-	-	-	-

	Previous Close	7.10		21/05/25
	GRIFOLS B Close	7.24		21/05/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.24	-	-	-	-	-

	Previous Close	3.98		21/05/25
	IAG Close	3.94		21/05/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.95	-	-	-	-	245
18-Jul-25	3.89	-	-	-	-	-
15-Aug-25	3.90	-	-	-	-	-
19-Sep-25	3.87	-	-	-	-	6
19-Dec-25	3.89	-	-	-	-	-
20-Mar-26	3.91	-	-	-	-	-
19-Jun-26	3.92	-	-	-	-	-
18-Sep-26	3.83	-	-	-	-	-
18-Dec-26	3.85	-	-	-	-	-
19-Mar-27	3.86	-	-	-	-	-
18-Jun-27	3.88	-	-	-	-	-
17-Sep-27	3.78	-	-	-	-	-
17-Dec-27	3.79	-	-	-	-	-
16-Jun-28	3.84	-	-	-	-	-
15-Dec-28	3.74	-	-	-	-	-
15-Jun-29	3.78	-	-	-	-	-
21-Dec-29	3.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.95	-	-	-	-	-
18-Jul-25	3.89	-	-	-	-	-
15-Aug-25	3.90	-	-	-	-	-
19-Sep-25	3.87	-	-	-	-	-
19-Dec-25	3.89	-	-	-	-	-
20-Mar-26	3.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.94	-	-	-	-	-

	Previous Close	16.15		21/05/25
	IBERDROLA Close	16.16		21/05/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	16.16	-	-	-	-	-
30-May-25	16.16	-	-	-	-	-
06-Jun-25	16.17	-	-	-	-	-
13-Jun-25	16.18	-	-	-	-	-
20-Jun-25	16.18	16.11	16.12	16.11	5	4,460
18-Jul-25	15.81	-	-	-	-	-
15-Aug-25	15.83	-	-	-	-	-
19-Sep-25	15.86	-	-	-	-	5
19-Dec-25	15.93	-	-	-	-	-
20-Mar-26	15.76	-	-	-	-	-
19-Jun-26	15.83	-	-	-	-	-
18-Sep-26	15.47	-	-	-	-	-
18-Dec-26	15.53	-	-	-	-	-
19-Mar-27	15.38	-	-	-	-	-
18-Jun-27	15.45	-	-	-	-	-
17-Sep-27	15.12	-	-	-	-	-
17-Dec-27	15.20	-	-	-	-	-
16-Jun-28	15.15	-	-	-	-	-
15-Dec-28	14.94	-	-	-	-	-
15-Jun-29	14.91	-	-	-	-	-
21-Dec-29	14.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.18	-	-	-	-	-
18-Jul-25	15.81	-	-	-	-	-
15-Aug-25	15.83	-	-	-	-	-
19-Sep-25	15.86	-	-	-	-	-
19-Dec-25	15.93	-	-	-	-	-
20-Mar-26	15.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.16	-	-	-	-	-

	Previous Close	48.45		21/05/25
	INDITEX Close	48.57		21/05/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	48.58	-	-	-	-	-
30-May-25	48.60	-	-	-	-	-
06-Jun-25	48.62	-	-	-	-	-
13-Jun-25	48.64	-	-	-	-	-
20-Jun-25	48.66	48.11	48.11	48.06	25	2,834
18-Jul-25	48.74	-	-	-	-	-
15-Aug-25	48.81	-	-	-	-	-
19-Sep-25	48.89	-	-	-	-	-
19-Dec-25	48.82	-	-	-	-	-
20-Mar-26	49.02	-	-	-	-	-
19-Jun-26	48.43	-	-	-	-	-
18-Sep-26	48.63	-	-	-	-	-
18-Dec-26	48.56	-	-	-	-	-
19-Mar-27	48.77	-	-	-	-	-
18-Jun-27	48.21	-	-	-	-	-
17-Sep-27	48.45	-	-	-	-	-
17-Dec-27	48.42	-	-	-	-	-
16-Jun-28	48.19	-	-	-	-	-
15-Dec-28	48.47	-	-	-	-	-
15-Jun-29	48.31	-	-	-	-	-
21-Dec-29	48.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	48.66	-	-	-	-	-
18-Jul-25	48.74	-	-	-	-	-
15-Aug-25	48.81	-	-	-	-	-
19-Sep-25	48.89	-	-	-	-	-
19-Dec-25	48.82	-	-	-	-	-
20-Mar-26	49.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.57	-	-	-	-	-

	Previous Close	33.28		21/05/25
	INDRA Close	33.66		21/05/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.72	-	-	-	-	126
18-Jul-25	33.52	-	-	-	-	-
15-Aug-25	33.57	-	-	-	-	-
19-Sep-25	33.63	-	-	-	-	-
19-Dec-25	33.78	-	-	-	-	-
20-Mar-26	33.92	-	-	-	-	-
19-Jun-26	34.06	-	-	-	-	-
18-Sep-26	33.95	-	-	-	-	-
18-Dec-26	34.10	-	-	-	-	-
19-Mar-27	34.25	-	-	-	-	-
18-Jun-27	34.41	-	-	-	-	-
17-Sep-27	34.22	-	-	-	-	-
17-Dec-27	34.40	-	-	-	-	-
16-Jun-28	34.76	-	-	-	-	-
15-Dec-28	34.78	-	-	-	-	-
15-Jun-29	35.19	-	-	-	-	-
21-Dec-29	35.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.72	-	-	-	-	-
18-Jul-25	33.52	-	-	-	-	-
15-Aug-25	33.57	-	-	-	-	-
19-Sep-25	33.63	-	-	-	-	-
19-Dec-25	33.78	-	-	-	-	-
20-Mar-26	33.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.66	-	-	-	-	-

	Previous Close	52.75		21/05/25
	LABORAT. ROVI Close	52.80		21/05/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	52.89	-	-	-	-	-
18-Jul-25	52.04	-	-	-	-	-
15-Aug-25	52.12	-	-	-	-	-
19-Sep-25	52.21	-	-	-	-	-
19-Dec-25	52.44	-	-	-	-	-
20-Mar-26	52.66	-	-	-	-	-
19-Jun-26	52.87	-	-	-	-	-
18-Sep-26	51.89	-	-	-	-	-
18-Dec-26	52.11	-	-	-	-	-
19-Mar-27	52.35	-	-	-	-	-
18-Jun-27	52.60	-	-	-	-	-
17-Sep-27	51.35	-	-	-	-	-
17-Dec-27	51.62	-	-	-	-	-
16-Jun-28	52.17	-	-	-	-	-
15-Dec-28	51.15	-	-	-	-	-
15-Jun-29	51.75	-	-	-	-	-
21-Dec-29	50.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	52.89	-	-	-	-	-
18-Jul-25	52.04	-	-	-	-	-
15-Aug-25	52.12	-	-	-	-	-
19-Sep-25	52.21	-	-	-	-	-
19-Dec-25	52.44	-	-	-	-	-
20-Mar-26	52.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.80	-	-	-	-	-

	Previous Close	1.26		21/05/25
	LINEA DIRECTA Close	1.27		21/05/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.27	-	-	-	-	-

	Previous Close	29.08		21/05/25
	LOGISTA Close	29.06		21/05/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.06	-	-	-	-	-

	Previous Close	3.49		21/05/25
	MAPFRE Close	3.48		21/05/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.39	-	-	-	-	10
18-Jul-25	3.40	-	-	-	-	-
15-Aug-25	3.41	-	-	-	-	-
19-Sep-25	3.41	-	-	-	-	-
19-Dec-25	3.36	-	-	-	-	-
20-Mar-26	3.37	-	-	-	-	-
19-Jun-26	3.28	-	-	-	-	-
18-Sep-26	3.30	-	-	-	-	-
18-Dec-26	3.24	-	-	-	-	-
19-Mar-27	3.25	-	-	-	-	-
18-Jun-27	3.14	-	-	-	-	-
17-Sep-27	3.16	-	-	-	-	-
17-Dec-27	3.10	-	-	-	-	-
16-Jun-28	3.03	-	-	-	-	-
15-Dec-28	2.99	-	-	-	-	-
15-Jun-29	2.92	-	-	-	-	-
21-Dec-29	2.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.39	-	-	-	-	-
18-Jul-25	3.40	-	-	-	-	-
15-Aug-25	3.41	-	-	-	-	-
19-Sep-25	3.41	-	-	-	-	-
19-Dec-25	3.36	-	-	-	-	-
20-Mar-26	3.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.48	-	-	-	-	-

	Previous Close	6.70		21/05/25
	MELIA HOTELS Close	6.72		21/05/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.73	-	-	-	-	-
18-Jul-25	6.60	-	-	-	-	-
15-Aug-25	6.61	-	-	-	-	-
19-Sep-25	6.62	-	-	-	-	-
19-Dec-25	6.65	-	-	-	-	-
20-Mar-26	6.67	-	-	-	-	-
19-Jun-26	6.70	-	-	-	-	-
18-Sep-26	6.55	-	-	-	-	-
18-Dec-26	6.58	-	-	-	-	-
19-Mar-27	6.61	-	-	-	-	-
18-Jun-27	6.64	-	-	-	-	-
17-Sep-27	6.48	-	-	-	-	-
17-Dec-27	6.51	-	-	-	-	-
16-Jun-28	6.58	-	-	-	-	-
15-Dec-28	6.46	-	-	-	-	-
15-Jun-29	6.53	-	-	-	-	-
21-Dec-29	6.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.73	-	-	-	-	-
18-Jul-25	6.60	-	-	-	-	-
15-Aug-25	6.61	-	-	-	-	-
19-Sep-25	6.62	-	-	-	-	-
19-Dec-25	6.65	-	-	-	-	-
20-Mar-26	6.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.72	-	-	-	-	-

	Previous Close	10.66		21/05/25
	MERLIN Close	10.63		21/05/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.65	-	-	-	-	-
18-Jul-25	10.67	-	-	-	-	-
15-Aug-25	10.68	-	-	-	-	-
19-Sep-25	10.70	-	-	-	-	-
19-Dec-25	10.57	-	-	-	-	-
20-Mar-26	10.61	-	-	-	-	-
19-Jun-26	10.37	-	-	-	-	-
18-Sep-26	10.41	-	-	-	-	-
18-Dec-26	10.19	-	-	-	-	-
19-Mar-27	10.24	-	-	-	-	-
18-Jun-27	9.98	-	-	-	-	-
17-Sep-27	10.03	-	-	-	-	-
17-Dec-27	9.82	-	-	-	-	-
16-Jun-28	9.61	-	-	-	-	-
15-Dec-28	9.46	-	-	-	-	-
15-Jun-29	9.27	-	-	-	-	-
21-Dec-29	9.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.65	-	-	-	-	-
18-Jul-25	10.67	-	-	-	-	-
15-Aug-25	10.68	-	-	-	-	-
19-Sep-25	10.70	-	-	-	-	-
19-Dec-25	10.57	-	-	-	-	-
20-Mar-26	10.61	-	-	-	-	-

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

	Previous Close	26.50		21/05/25
	NATURGY Close	26.50		21/05/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.55	-	-	-	-	92
19-Sep-25	26.17	-	-	-	-	55
19-Dec-25	25.79	-	-	-	-	-
20-Mar-26	25.90	-	-	-	-	-
19-Jun-26	25.33	-	-	-	-	-
18-Sep-26	24.96	-	-	-	-	-
18-Dec-26	24.59	-	-	-	-	-
19-Mar-27	24.70	-	-	-	-	-
18-Jun-27	24.08	-	-	-	-	-
17-Sep-27	23.75	-	-	-	-	-
17-Dec-27	23.42	-	-	-	-	-
16-Jun-28	23.05	-	-	-	-	-
15-Dec-28	22.29	-	-	-	-	-
15-Jun-29	22.09	-	-	-	-	-
21-Dec-29	21.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.55	-	-	-	-	-
19-Sep-25	26.17	-	-	-	-	-
19-Dec-25	25.79	-	-	-	-	-
20-Mar-26	25.90	-	-	-	-	-

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

	Previous Close	0.33		21/05/25
	OBRASCON HUARTE Close	0.33		21/05/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.33	-	-	-	-	-
18-Jul-25	0.33	-	-	-	-	-
15-Aug-25	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-
19-Jun-26	0.33	-	-	-	-	-
18-Sep-26	0.34	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.34	-	-	-	-	-
17-Sep-27	0.34	-	-	-	-	-
17-Dec-27	0.34	-	-	-	-	-
16-Jun-28	0.35	-	-	-	-	-
15-Dec-28	0.35	-	-	-	-	-
15-Jun-29	0.35	-	-	-	-	-
21-Dec-29	0.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.33	-	-	-	-	-
18-Jul-25	0.33	-	-	-	-	-
15-Aug-25	0.33	-	-	-	-	-
19-Sep-25	0.33	-	-	-	-	-
19-Dec-25	0.33	-	-	-	-	-
20-Mar-26	0.33	-	-	-	-	-

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

	Previous Close	84.05		21/05/25
	PHARMA MAR Close	88.70		21/05/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	88.86	-	-	-	-	-
18-Jul-25	88.20	-	-	-	-	-
15-Aug-25	88.33	-	-	-	-	-
19-Sep-25	88.48	-	-	-	-	-
19-Dec-25	88.88	-	-	-	-	-
20-Mar-26	89.25	-	-	-	-	-
19-Jun-26	89.61	-	-	-	-	-
18-Sep-26	89.33	-	-	-	-	-
18-Dec-26	89.72	-	-	-	-	-
19-Mar-27	90.12	-	-	-	-	-
18-Jun-27	90.54	-	-	-	-	-
17-Sep-27	90.34	-	-	-	-	-
17-Dec-27	90.80	-	-	-	-	-
16-Jun-28	91.77	-	-	-	-	-
15-Dec-28	92.14	-	-	-	-	-
15-Jun-29	93.22	-	-	-	-	-
21-Dec-29	93.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	88.86	-	-	-	-	-
18-Jul-25	88.20	-	-	-	-	-
15-Aug-25	88.33	-	-	-	-	-
19-Sep-25	88.48	-	-	-	-	-
19-Dec-25	88.88	-	-	-	-	-
20-Mar-26	89.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	88.70	-	-	-	-	-

	Previous Close	2.75		21/05/25
	PROSEGUR Close	2.76		21/05/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.76	-	-	-	-	-

	Previous Close	16.88		21/05/25
	PUIG Close	16.96		21/05/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.61	-	-	-	-	31
18-Jul-25	16.64	-	-	-	-	-
15-Aug-25	16.66	-	-	-	-	-
19-Sep-25	16.69	-	-	-	-	-
19-Dec-25	16.77	-	-	-	-	-
20-Mar-26	16.84	-	-	-	-	-
19-Jun-26	16.51	-	-	-	-	-
18-Sep-26	16.57	-	-	-	-	-
18-Dec-26	16.65	-	-	-	-	-
19-Mar-27	16.72	-	-	-	-	-
18-Jun-27	16.36	-	-	-	-	-
17-Sep-27	16.44	-	-	-	-	-
17-Dec-27	16.53	-	-	-	-	-
16-Jun-28	16.22	-	-	-	-	-
15-Dec-28	16.41	-	-	-	-	-
15-Jun-29	16.06	-	-	-	-	-
21-Dec-29	16.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.61	-	-	-	-	-
18-Jul-25	16.64	-	-	-	-	-
15-Aug-25	16.66	-	-	-	-	-
19-Sep-25	16.69	-	-	-	-	-
19-Dec-25	16.77	-	-	-	-	-
20-Mar-26	16.84	-	-	-	-	-

	Previous Close	18.65		21/05/25
	REDEIA Close	18.66		21/05/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.69	18.63	18.63	18.62	15	25
18-Jul-25	18.12	-	-	-	-	-
15-Aug-25	18.15	-	-	-	-	-
19-Sep-25	18.18	-	-	-	-	-
19-Dec-25	18.26	-	-	-	-	-
20-Mar-26	18.12	-	-	-	-	-
19-Jun-26	18.19	-	-	-	-	-
18-Sep-26	17.68	-	-	-	-	-
18-Dec-26	17.76	-	-	-	-	-
19-Mar-27	17.62	-	-	-	-	-
18-Jun-27	17.70	-	-	-	-	-
17-Sep-27	17.21	-	-	-	-	-
17-Dec-27	17.30	-	-	-	-	-
16-Jun-28	17.26	-	-	-	-	-
15-Dec-28	16.87	-	-	-	-	-
15-Jun-29	16.85	-	-	-	-	-
21-Dec-29	16.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	18.69	-	-	-	-	-
18-Jul-25	18.12	-	-	-	-	-
15-Aug-25	18.15	-	-	-	-	-
19-Sep-25	18.18	-	-	-	-	-
19-Dec-25	18.26	-	-	-	-	-
20-Mar-26	18.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.66	-	-	-	-	-

	Previous Close	11.81		21/05/25
	REPSOL Close	11.76		21/05/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	11.76	-	-	-	-	-
30-May-25	11.76	-	-	-	-	-
06-Jun-25	11.77	-	-	-	-	-
13-Jun-25	11.77	-	-	-	-	-
20-Jun-25	11.78	-	-	-	-	4,369
18-Jul-25	11.29	-	-	-	-	-
15-Aug-25	11.31	-	-	-	-	-
19-Sep-25	11.33	-	-	-	-	13
19-Dec-25	11.38	-	-	-	-	10,000
20-Mar-26	10.93	-	-	-	-	-
19-Jun-26	10.97	-	-	-	-	-
18-Sep-26	10.56	-	-	-	-	-
18-Dec-26	10.60	-	-	-	-	-
19-Mar-27	10.22	-	-	-	-	-
18-Jun-27	10.27	-	-	-	-	-
17-Sep-27	9.88	-	-	-	-	-
17-Dec-27	9.93	-	-	-	-	-
16-Jun-28	9.63	-	-	-	-	-
15-Dec-28	9.30	-	-	-	-	-
15-Jun-29	8.98	-	-	-	-	-
21-Dec-29	8.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.78	-	-	-	-	-
18-Jul-25	11.29	-	-	-	-	-
15-Aug-25	11.31	-	-	-	-	-
19-Sep-25	11.33	-	-	-	-	-
19-Dec-25	11.38	-	-	-	-	-
20-Mar-26	10.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.76	-	-	-	-	-

	Previous Close	3.53		21/05/25
	SACYR Close	3.53		21/05/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.53	-	-	-	-	-
18-Jul-25	3.50	-	-	-	-	-
15-Aug-25	3.50	-	-	-	-	-
19-Sep-25	3.51	-	-	-	-	-
19-Dec-25	3.52	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-
19-Jun-26	3.48	-	-	-	-	-
18-Sep-26	3.41	-	-	-	-	-
18-Dec-26	3.43	-	-	-	-	-
19-Mar-27	3.38	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Sep-27	3.32	-	-	-	-	-
17-Dec-27	3.34	-	-	-	-	-
16-Jun-28	3.31	-	-	-	-	-
15-Dec-28	3.26	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
21-Dec-29	3.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.53	-	-	-	-	-
18-Jul-25	3.50	-	-	-	-	-
15-Aug-25	3.50	-	-	-	-	-
19-Sep-25	3.51	-	-	-	-	-
19-Dec-25	3.52	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-

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

	Previous Close	7.04		21/05/25
	SANTANDER Close	7.04		21/05/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	7.04	-	-	-	-	-
30-May-25	7.04	-	-	-	-	-
06-Jun-25	7.04	-	-	-	-	-
13-Jun-25	7.05	-	-	-	-	-
20-Jun-25	7.05	-	-	-	-	120,401
18-Jul-25	7.06	-	-	-	-	-
15-Aug-25	7.07	-	-	-	-	-
19-Sep-25	7.08	7.15	7.15	7.15	5	70
19-Dec-25	7.00	-	-	-	-	-
20-Mar-26	7.03	-	-	-	-	-
19-Jun-26	6.93	-	-	-	-	-
18-Sep-26	6.96	-	-	-	-	-
18-Dec-26	6.86	-	-	-	-	-
19-Mar-27	6.89	-	-	-	-	-
18-Jun-27	6.79	-	-	-	-	-
17-Sep-27	6.82	-	-	-	-	-
17-Dec-27	6.73	-	-	-	-	-
16-Jun-28	6.66	-	-	-	-	-
15-Dec-28	6.61	-	-	-	-	-
15-Jun-29	6.57	-	-	-	-	-
21-Dec-29	6.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.05	-	-	-	-	1,397,400
18-Jul-25	7.06	-	-	-	-	-
15-Aug-25	7.07	-	-	-	-	-
19-Sep-25	7.08	-	-	-	-	-
19-Dec-25	7.00	-	-	-	-	-
20-Mar-26	7.03	-	-	-	-	-

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

	Previous Close	6.82		21/05/25
	SOLARIA Close	6.53		21/05/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.54	-	-	-	-	-
18-Jul-25	6.55	-	-	-	-	-
15-Aug-25	6.56	-	-	-	-	-
19-Sep-25	6.58	-	-	-	-	-
19-Dec-25	6.60	-	-	-	-	-
20-Mar-26	6.63	-	-	-	-	-
19-Jun-26	6.66	-	-	-	-	-
18-Sep-26	6.69	-	-	-	-	-
18-Dec-26	6.72	-	-	-	-	-
19-Mar-27	6.75	-	-	-	-	-
18-Jun-27	6.78	-	-	-	-	-
17-Sep-27	6.81	-	-	-	-	-
17-Dec-27	6.85	-	-	-	-	-
16-Jun-28	6.92	-	-	-	-	-
15-Dec-28	7.00	-	-	-	-	-
15-Jun-29	7.08	-	-	-	-	-
21-Dec-29	7.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.54	-	-	-	-	-
18-Jul-25	6.55	-	-	-	-	-
15-Aug-25	6.56	-	-	-	-	-
19-Sep-25	6.58	-	-	-	-	-
19-Dec-25	6.60	-	-	-	-	-
20-Mar-26	6.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.53	-	-	-	-	-

	Previous Close	17.87		21/05/25
	TECNICAS REUNIDAS Close	17.88		21/05/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.91	-	-	-	-	-
18-Jul-25	17.94	-	-	-	-	-
15-Aug-25	17.97	-	-	-	-	-
19-Sep-25	18.00	-	-	-	-	-
19-Dec-25	18.08	-	-	-	-	-
20-Mar-26	18.07	-	-	-	-	-
19-Jun-26	18.15	-	-	-	-	-
18-Sep-26	18.10	-	-	-	-	-
18-Dec-26	18.18	-	-	-	-	-
19-Mar-27	18.09	-	-	-	-	-
18-Jun-27	18.17	-	-	-	-	-
17-Sep-27	18.07	-	-	-	-	-
17-Dec-27	18.16	-	-	-	-	-
16-Jun-28	18.17	-	-	-	-	-
15-Dec-28	18.18	-	-	-	-	-
15-Jun-29	18.20	-	-	-	-	-
21-Dec-29	18.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.91	-	-	-	-	-
18-Jul-25	17.94	-	-	-	-	-
15-Aug-25	17.97	-	-	-	-	-
19-Sep-25	18.00	-	-	-	-	-
19-Dec-25	18.08	-	-	-	-	-
20-Mar-26	18.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.88	-	-	-	-	-

	Previous Close	4.55		21/05/25
	TELEFONICA Close	4.57		21/05/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
23-May-25	4.57	-	-	-	-	-
30-May-25	4.57	-	-	-	-	-
06-Jun-25	4.58	-	-	-	-	-
13-Jun-25	4.58	-	-	-	-	-
20-Jun-25	4.43	-	-	-	-	1,516
18-Jul-25	4.44	-	-	-	-	-
15-Aug-25	4.44	-	-	-	-	-
19-Sep-25	4.45	-	-	-	-	-
19-Dec-25	4.32	-	-	-	-	30,000
20-Mar-26	4.34	-	-	-	-	-
19-Jun-26	4.22	-	-	-	-	-
18-Sep-26	4.24	-	-	-	-	-
18-Dec-26	4.12	-	-	-	-	-
19-Mar-27	4.14	-	-	-	-	-
18-Jun-27	4.03	-	-	-	-	-
17-Sep-27	4.05	-	-	-	-	-
17-Dec-27	3.95	-	-	-	-	-
16-Jun-28	3.87	-	-	-	-	-
15-Dec-28	3.79	-	-	-	-	-
15-Jun-29	3.71	-	-	-	-	-
21-Dec-29	3.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	4.43	-	-	-	-	-
18-Jul-25	4.44	-	-	-	-	-
15-Aug-25	4.44	-	-	-	-	-
19-Sep-25	4.45	-	-	-	-	-
19-Dec-25	4.32	-	-	-	-	-
20-Mar-26	4.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.57	-	-	-	-	-

	Previous Close	1.92		21/05/25
	UNICAJA Close	1.93		21/05/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.93	-	-	-	-	-
18-Jul-25	1.94	-	-	-	-	-
15-Aug-25	1.94	-	-	-	-	-
19-Sep-25	1.94	-	-	-	-	-
19-Dec-25	1.89	-	-	-	-	-
20-Mar-26	1.90	-	-	-	-	-
19-Jun-26	1.84	-	-	-	-	-
18-Sep-26	1.85	-	-	-	-	-
18-Dec-26	1.79	-	-	-	-	-
19-Mar-27	1.80	-	-	-	-	-
18-Jun-27	1.74	-	-	-	-	-
17-Sep-27	1.74	-	-	-	-	-
17-Dec-27	1.69	-	-	-	-	-
16-Jun-28	1.64	-	-	-	-	-
15-Dec-28	1.65	-	-	-	-	-
15-Jun-29	1.54	-	-	-	-	-
21-Dec-29	1.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.93	-	-	-	-	-
18-Jul-25	1.94	-	-	-	-	-
15-Aug-25	1.94	-	-	-	-	-
19-Sep-25	1.94	-	-	-	-	-
19-Dec-25	1.89	-	-	-	-	-
20-Mar-26	1.90	-	-	-	-	-

	Previous Close	99.20		21/05/25
	VIDRALA Close	98.80		21/05/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	98.97	-	-	-	-	-
18-Jul-25	98.71	-	-	-	-	-
15-Aug-25	98.86	-	-	-	-	-
19-Sep-25	99.03	-	-	-	-	-
19-Dec-25	99.47	-	-	-	-	-
20-Mar-26	98.79	-	-	-	-	-
19-Jun-26	99.19	-	-	-	-	-
18-Sep-26	99.18	-	-	-	-	-
18-Dec-26	99.61	-	-	-	-	-
19-Mar-27	98.87	-	-	-	-	-
18-Jun-27	99.33	-	-	-	-	-
17-Sep-27	99.37	-	-	-	-	-
17-Dec-27	99.88	-	-	-	-	-
16-Jun-28	99.73	-	-	-	-	-
15-Dec-28	100.39	-	-	-	-	-
15-Jun-29	100.35	-	-	-	-	-
21-Dec-29	101.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	98.97	-	-	-	-	-
18-Jul-25	98.71	-	-	-	-	-
15-Aug-25	98.86	-	-	-	-	-
19-Sep-25	99.03	-	-	-	-	-
19-Dec-25	99.47	-	-	-	-	-
20-Mar-26	98.79	-	-	-	-	-

	Previous Close	63.70		21/05/25
	VISCOFAN Close	63.60		21/05/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	63.71	-	-	-	-	-
18-Jul-25	63.82	-	-	-	-	-
15-Aug-25	63.91	-	-	-	-	-
19-Sep-25	64.02	-	-	-	-	-
19-Dec-25	62.70	-	-	-	-	-
20-Mar-26	62.96	-	-	-	-	-
19-Jun-26	62.53	-	-	-	-	-
18-Sep-26	62.79	-	-	-	-	-
18-Dec-26	63.06	-	-	-	-	-
19-Mar-27	61.61	-	-	-	-	-
18-Jun-27	61.18	-	-	-	-	-
17-Sep-27	61.48	-	-	-	-	-
17-Dec-27	61.80	-	-	-	-	-
16-Jun-28	59.89	-	-	-	-	-
15-Dec-28	60.58	-	-	-	-	-
15-Jun-29	58.71	-	-	-	-	-
21-Dec-29	57.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	63.71	-	-	-	-	-
18-Jul-25	63.82	-	-	-	-	-
15-Aug-25	63.91	-	-	-	-	-
19-Sep-25	64.02	-	-	-	-	-
19-Dec-25	62.70	-	-	-	-	-
20-Mar-26	62.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.60	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		21/05/25
	BBVA DIV Close	0.410		21/05/25

FUTURES BBVA DIV

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

	Previous Close	-		21/05/25
	BBVA DIV25 Close	-		21/05/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		21/05/25
	CAIXABANK DIV Close	0.286		21/05/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		21/05/25
	CAIXABANK DIV25 Close	-		21/05/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		21/05/25
	GAS NATURAL DIV Close	0.600		21/05/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		21/05/25
	GAS NATURAL DIV25 Close	-		21/05/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		21/05/25
	IBERDROLA DIV Close	0.231		21/05/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		21/05/25
	IBERDROLA DIV25 Close	-		21/05/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		21/05/25
	INDITEX DIV Close	0.840		21/05/25

FUTURES INDITEX DIV

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

	Previous Close	-		21/05/25
	INDITEX DIV25 Close	-		21/05/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		21/05/25
	REPSOL DIV Close	0.475		21/05/25

FUTURES REPSOL DIV

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

	Previous Close	-		21/05/25
	REPSOL DIV25 Close	-		21/05/25

FUTURES REPSOL DIV25

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

	Previous Close	0.110		21/05/25
	SANTANDER DIV Close	0.110		21/05/25

FUTURES SANTANDER DIV

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

	Previous Close	-		21/05/25
	SANTANDER DIV25 Close	-		21/05/25

FUTURES SANTANDER DIV25

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

	Previous Close	-		21/05/25
	TELEFONICA DIV Close	-		21/05/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		21/05/25
	TELEFONICA DIV25 Close	-		21/05/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		21/05/25
	MINI IBEX-35 Close	-		21/05/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 12,700	1,621.00	-	-	-	25.81	1.00	-	2
May-25 w4 12,750	1,571.00	-	-	-	25.49	1.00	-	1
May-25 w4 12,800	1,521.00	-	-	-	25.17	1.00	-	3
May-25 w4 13,300	1,021.00	974.00	974.00	974.00	21.97	1.00	1	1
May-25 w4 13,350	971.00	999.00	999.00	999.00	21.65	1.00	2	4
May-25 w4 13,500	821.00	-	-	-	20.69	1.00	-	1
May-25 w4 13,650	671.00	-	-	-	19.72	1.00	-	1
May-25 w4 13,800	521.00	-	-	-	18.76	1.00	-	4
May-25 w4 13,850	471.00	-	-	-	18.44	0.99	-	1
May-25 w4 13,975	348.00	-	-	-	17.64	0.97	-	1
May-25 w4 14,000	324.00	-	-	-	17.48	0.96	-	4
May-25 w4 14,025	300.00	-	-	-	17.32	0.95	-	16
May-25 w4 14,050	276.00	-	-	-	17.16	0.93	-	2
May-25 w4 14,150	186.00	221.00	221.00	220.00	16.52	0.84	2	2
May-25 w4 14,200	145.00	-	-	-	16.20	0.76	-	1
May-25 w4 14,225	127.00	-	-	-	16.04	0.72	-	2
May-25 w4 14,250	109.00	-	-	-	15.88	0.66	-	7
May-25 w4 14,300	77.00	-	-	-	15.56	0.55	-	1
May-25 w4 14,325	64.00	65.00	65.00	65.00	15.42	0.49	1	1
May-25 w4 14,350	52.00	-	-	-	15.35	0.43	-	3
May-25 w4 14,375	42.00	-	-	-	15.29	0.37	-	4
May-25 w4 14,400	33.00	55.00	55.00	55.00	15.22	0.32	1	3
May-25 w4 14,475	15.00	15.00	15.00	15.00	15.02	0.17	1	1
May-25 w4 14,500	11.00	23.00	23.00	23.00	14.96	0.13	2	4
May-25 w4 14,525	8.00	19.00	19.00	19.00	14.89	0.10	1	1
May-25 w4 14,600	2.00	-	-	-	14.70	0.04	-	6
May-25 w5 13,100	1,224.00	-	-	-	21.34	1.00	-	7
May-25 w5 13,200	1,124.00	-	-	-	20.72	0.99	-	3
May-25 w5 13,300	1,025.00	-	-	-	20.10	0.99	-	2
May-25 w5 13,600	729.00	-	-	-	18.23	0.96	-	1
May-25 w5 13,950	401.00	-	-	-	16.04	0.85	-	1
May-25 w5 14,000	358.00	-	-	-	15.73	0.82	-	2
May-25 w5 14,250	168.00	-	-	-	14.17	0.60	-	2
May-25 w5 14,300	137.00	-	-	-	13.86	0.53	-	1
May-25 w5 14,350	111.00	-	-	-	13.65	0.47	-	1
May-25 w5 14,550	39.00	25.00	27.00	25.00	13.19	0.23	2	20
May-25 w5 14,650	20.00	18.00	18.00	15.00	12.97	0.14	11	12
May-25 w5 14,700	14.00	-	-	-	12.85	0.10	-	1
May-25 w5 14,750	9.00	-	-	-	12.74	0.07	-	5
Jun-25 w1 12,850	1,481.00	-	-	-	23.03	0.99	-	2
Jun-25 w1 14,300	186.00	-	-	-	14.16	0.53	-	1
Jun-25 w1 14,400	134.00	121.00	121.00	121.00	13.83	0.44	1	2
Jun-25 w1 14,500	94.00	-	-	-	13.61	0.35	-	1
Jun-25 w1 14,550	77.00	-	-	-	13.50	0.30	-	1
Jun-25 w1 14,600	62.00	50.00	50.00	50.00	13.40	0.26	1	-
Jun-25 w1 14,850	17.00	-	-	-	12.86	0.10	-	1
Jun-25 7,400	6,909.00	-	-	-	52.49	1.00	-	13
Jun-25 7,600	6,709.00	-	-	-	51.38	1.00	-	2
Jun-25 7,700	6,609.00	-	-	-	50.83	1.00	-	25
Jun-25 7,800	6,509.00	-	-	-	50.27	1.00	-	11
Jun-25 7,900	6,409.00	-	-	-	49.72	1.00	-	1
Jun-25 8,000	6,310.00	-	-	-	49.17	1.00	-	3
Jun-25 9,000	5,311.00	-	-	-	43.63	1.00	-	3
Jun-25 9,400	4,912.00	-	-	-	41.41	1.00	-	1
Jun-25 10,200	4,114.00	-	-	-	36.98	1.00	-	1
Jun-25 10,600	3,715.00	-	-	-	34.76	1.00	-	1
Jun-25 10,900	3,416.00	-	-	-	33.10	1.00	-	1
Jun-25 11,000	3,316.00	-	-	-	32.55	1.00	-	12
Jun-25 11,100	3,216.00	-	-	-	31.99	1.00	-	1
Jun-25 11,200	3,116.00	-	-	-	31.44	1.00	-	11
Jun-25 11,300	3,017.00	-	-	-	30.88	0.99	-	4
Jun-25 11,400	2,917.00	-	-	-	30.33	0.99	-	6
Jun-25 11,500	2,818.00	-	-	-	29.78	0.99	-	39
Jun-25 11,600	2,718.00	-	-	-	29.22	0.99	-	1
Jun-25 11,700	2,619.00	-	-	-	28.67	0.99	-	7
Jun-25 11,800	2,519.00	-	-	-	28.11	0.99	-	5
Jun-25 11,900	2,420.00	-	-	-	27.56	0.99	-	4
Jun-25 12,000	2,321.00	-	-	-	27.01	0.99	-	16
Jun-25 12,100	2,222.00	-	-	-	26.45	0.99	-	5
Jun-25 12,200	2,123.00	-	-	-	25.90	0.98	-	11
Jun-25 12,300	2,024.00	-	-	-	25.34	0.98	-	7
Jun-25 12,350	1,975.00	-	-	-	25.07	0.98	-	2
Jun-25 12,400	1,925.00	-	-	-	24.79	0.98	-	14
Jun-25 12,500	1,827.00	-	-	-	24.24	0.97	-	16
Jun-25 12,600	1,729.00	-	-	-	23.68	0.97	-	8
Jun-25 12,650	1,680.00	-	-	-	23.41	0.97	-	1
Jun-25 12,700	1,631.00	-	-	-	23.13	0.96	-	74
Jun-25 12,750	1,582.00	-	-	-	22.85	0.96	-	100
Jun-25 12,800	1,533.00	-	-	-	22.57	0.96	-	12
Jun-25 12,850	1,485.00	-	-	-	22.30	0.96	-	6
Jun-25 12,900	1,436.00	-	-	-	22.02	0.95	-	13
Jun-25 12,950	1,388.00	-	-	-	21.74	0.95	-	1
Jun-25 13,000	1,340.00	-	-	-	21.47	0.94	-	51
Jun-25 13,050	1,292.00	-	-	-	21.19	0.94	-	3
Jun-25 13,100	1,244.00	-	-	-	20.91	0.93	-	7
Jun-25 13,200	1,149.00	1,175.00	1,175.00	1,175.00	20.36	0.92	1	5
Jun-25 13,250	1,102.00	-	-	-	20.08	0.91	-	9
Jun-25 13,300	1,055.00	1,070.00	1,070.00	1,070.00	19.80	0.91	1	74
Jun-25 13,350	1,009.00	-	-	-	19.53	0.90	-	5
Jun-25 13,400	963.00	-	-	-	19.25	0.89	-	66
Jun-25 13,500	871.00	860.00	860.00	860.00	18.70	0.87	1	60
Jun-25 13,550	826.00	-	-	-	18.42	0.86	-	4
Jun-25 13,600	782.00	-	-	-	18.14	0.84	-	82
Jun-25 13,650	738.00	-	-	-	17.87	0.83	-	102
Jun-25 13,700	695.00	-	-	-	17.59	0.81	-	32
Jun-25 13,750	652.00	-	-	-	17.31	0.80	-	2
Jun-25 13,800	610.00	-	-	-	17.04	0.78	-	25
Jun-25 13,850	569.00	-	-	-	16.76	0.76	-	5
Jun-25 13,900	528.00	523.00	523.00	523.00	16.48	0.74	1	11
Jun-25 13,950	489.00	459.00	513.00	459.00	16.20	0.72	12	1
Jun-25 14,000	450.00	-	-	-	15.93	0.70	-	57
Jun-25 14,050	413.00	-	-	-	15.65	0.67	-	7
Jun-25 14,100	376.00	370.00	410.00	370.00	15.37	0.64	7	17
Jun-25 14,150	342.00	370.00	370.00	360.00	15.10	0.62	3	4
Jun-25 14,200	308.00	284.00	330.00	284.00	14.82	0.59	2	11
Jun-25 14,250	276.00	-	-	-	14.54	0.55	-	1
Jun-25 14,300	245.00	255.00	262.00	232.00	14.27	0.52	6	16
Jun-25 14,350	218.00	240.00	240.00	230.00	14.09	0.49	2	3
Jun-25 14,400	193.00	170.00	170.00	170.00	13.98	0.45	1	12
Jun-25 14,500	150.00	155.00	160.00	155.00	13.76	0.38	2	22
Jun-25 14,550	130.00	-	-	-	13.65	0.35	-	8
Jun-25 14,600	113.00	114.00	114.00	114.00	13.54	0.32	1	13
Jun-25 14,650	97.00	80.00	98.00	80.00	13.43	0.28	5	8
Jun-25 14,700	82.00	56.00	90.00	56.00	13.32	0.25	2	3
Jun-25 14,750	70.00	54.00	74.00	54.00	13.21	0.22	11	11
Jun-25 14,800	58.00	-	-	-	13.10	0.20	-	3
Jun-25 14,850	48.00	38.00	48.00	38.00	12.99	0.17	9	9
Jun-25 14,900	40.00	37.00	47.00	30.00	12.88	0.15	29	38
Jun-25 15,000	26.00	-	-	-	12.66	0.11	-	4
Jun-25 15,100	16.00	-	-	-	12.45	0.07	-	10
Jun-25 15,200	10.00	15.00	15.00	15.00	12.23	0.05	7	7
Jul-25 12,950	1,354.00	-	-	-	20.80	0.88	-	1
Jul-25 13,000	1,309.00	-	-	-	20.57	0.87	-	16
Jul-25 13,200	1,129.00	-	-	-	19.63	0.84	-	3
Jul-25 13,300	1,042.00	-	-	-	19.16	0.82	-	1
Jul-25 13,500	871.00	-	-	-	18.21	0.77	-	6
Jul-25 13,700	709.00	-	-	-	17.27	0.72	-	2
Jul-25 13,750	671.00	-	-	-	17.04	0.70	-	6
Jul-25 13,800	632.00	-	-	-	16.80	0.69	-	5
Jul-25 13,900	558.00	-	-	-	16.33	0.65	-	1
Jul-25 13,950	522.00	-	-	-	16.10	0.63	-	1
Jul-25 14,000	487.00	450.00	450.00	450.00	15.86	0.61	4	31
Jul-25 14,100	420.00	-	-	-	15.39	0.57	-	11
Jul-25 14,200	357.00	-	-	-	14.92	0.53	-	30
Jul-25 14,250	328.00	-	-	-	14.72	0.50	-	1
Jul-25 14,300	302.00	265.00	265.00	265.00	14.60	0.48	1	1
Jul-25 14,400	253.00	246.00	246.00	222.00	14.37	0.43	2	-
Jul-25 14,500	209.00	190.00	190.00	190.00	14.13	0.38	2	8
Jul-25 14,600	171.00	-	-	-	13.90	0.33	-	1
Jul-25 14,650	153.00	-	-	-	13.78	0.31	-	1
Jul-25 14,700	137.00	-	-	-	13.66	0.29	-	1
Jul-25 14,800	108.00	100.00	100.00	90.00	13.43	0.24	17	18
Jul-25 15,100	46.00	43.00	43.00	43.00	12.73	0.13	2	2
Aug-25 14,000	574.00	-	-	-	15.99	0.60	-	4
Aug-25 15,000	122.00	-	-	-	13.58	0.23	-	20
Sep-25 7,000	7,219.00	-	-	-	43.37	0.99	-	1
Sep-25 8,000	6,228.00	-	-	-	39.44	0.99	-	7
Sep-25 9,000	5,240.00	-	-	-	35.52	0.98	-	1
Sep-25 9,300	4,945.00	-	-	-	34.34	0.98	-	1
Sep-25 9,400	4,847.00	-	-	-	33.95	0.98	-	2
Sep-25 9,600	4,650.00	-	-	-	33.16	0.98	-	1
Sep-25 10,000	4,258.00	-	-	-	31.59	0.97	-	1
Sep-25 10,500	3,771.00	-	-	-	29.63	0.96	-	1
Sep-25 10,800	3,480.00	-	-	-	28.45	0.96	-	2
Sep-25 11,000	3,288.00	-	-	-	27.67	0.95	-	4
Sep-25 11,100	3,191.00	-	-	-	27.27	0.95	-	1
Sep-25 11,300	3,000.00	-	-	-	26.49	0.94	-	32
Sep-25 11,400	2,904.00	2,900.00	2,900.00	2,900.00	26.10	0.93	1	-
Sep-25 11,500	2,809.00	2,795.00	2,795.00	2,795.00	25.70	0.93	1	1
Sep-25 11,600	2,715.00	2,700.00	2,700.00	2,700.00	25.31	0.92	1	-
Sep-25 11,800	2,526.00	2,510.00	2,510.00	2,510.00	24.53	0.91	2	3
Sep-25 11,900	2,432.00	2,415.00	2,415.00	2,415.00	24.13	0.91	1	1
Sep-25 12,000	2,339.00	-	-	-	23.74	0.90	-	26
Sep-25 12,200	2,154.00	-	-	-	22.96	0.89	-	4
Sep-25 12,300	2,062.00	-	-	-	22.56	0.88	-	1
Sep-25 12,400	1,971.00	-	-	-	22.17	0.87	-	2
Sep-25 12,500	1,881.00	1,857.00	1,857.00	1,857.00	21.78	0.86	1	5
Sep-25 12,600	1,791.00	-	-	-	21.39	0.85	-	5
Sep-25 12,700	1,702.00	-	-	-	20.99	0.84	-	1
Sep-25 12,800	1,614.00	-	-	-	20.60	0.83	-	4
Sep-25 12,900	1,527.00	-	-	-	20.21	0.82	-	2
Sep-25 13,000	1,441.00	-	-	-	19.82	0.80	-	17
Sep-25 13,100	1,355.00	1,324.00	1,324.00	1,324.00	19.42	0.79	1	-
Sep-25 13,200	1,272.00	-	-	-	19.03	0.77	-	2
Sep-25 13,400	1,108.00	-	-	-	18.25	0.74	-	4
Sep-25 13,500	1,028.00	-	-	-	17.85	0.72	-	8
Sep-25 13,600	950.00	-	-	-	17.46	0.69	-	11
Sep-25 13,700	874.00	-	-	-	17.07	0.67	-	6
Sep-25 13,800	800.00	-	-	-	16.68	0.65	-	8
Sep-25 13,900	727.00	-	-	-	16.28	0.62	-	2
Sep-25 14,000	658.00	-	-	-	15.89	0.59	-	15
Sep-25 14,100	591.00	-	-	-	15.50	0.57	-	4
Sep-25 14,200	527.00	522.00	522.00	522.00	15.11	0.53	1	36
Sep-25 14,300	468.00	-	-	-	14.79	0.50	-	1
Sep-25 14,400	418.00	-	-	-	14.63	0.47	-	20
Sep-25 14,500	370.00	355.00	355.00	355.00	14.46	0.44	2	2
Sep-25 14,600	326.00	-	-	-	14.29	0.40	-	6
Sep-25 14,700	285.00	-	-	-	14.13	0.37	-	6
Sep-25 14,800	248.00	229.00	229.00	229.00	13.96	0.34	2	20
Sep-25 14,900	214.00	-	-	-	13.80	0.30	-	2
Sep-25 15,000	183.00	-	-	-	13.63	0.27	-	2
Sep-25 15,200	130.00	-	-	-	13.30	0.21	-	10
Sep-25 15,300	108.00	-	-	-	13.13	0.19	-	10
Sep-25 15,400	89.00	85.00	85.00	85.00	12.97	0.16	4	10
Sep-25 15,500	72.00	-	-	-	12.80	0.14	-	3
Dec-25 6,600	7,515.00	-	-	-	38.61	0.99	-	3
Dec-25 7,300	6,827.00	-	-	-	36.46	0.98	-	39
Dec-25 7,400	6,729.00	-	-	-	36.15	0.98	-	35
Dec-25 7,500	6,631.00	-	-	-	35.85	0.98	-	36
Dec-25 7,600	6,533.00	-	-	-	35.54	0.98	-	31
Dec-25 8,400	5,750.00	-	-	-	33.08	0.97	-	1
Dec-25 8,600	5,555.00	-	-	-	32.46	0.97	-	5,000
Dec-25 9,000	5,167.00	-	-	-	31.23	0.97	-	400
Dec-25 9,400	4,780.00	-	-	-	30.00	0.96	-	1
Dec-25 9,500	4,684.00	-	-	-	29.69	0.96	-	20
Dec-25 9,600	4,588.00	-	-	-	29.39	0.96	-	20
Dec-25 9,800	4,396.00	-	-	-	28.77	0.95	-	1
Dec-25 10,000	4,205.00	-	-	-	28.15	0.95	-	1
Dec-25 10,100	4,109.00	-	-	-	27.85	0.94	-	1
Dec-25 10,200	4,014.00	-	-	-	27.54	0.94	-	2
Dec-25 10,400	3,825.00	-	-	-	26.92	0.94	-	1
Dec-25 10,600	3,636.00	-	-	-	26.31	0.93	-	18,000
Dec-25 10,800	3,448.00	-	-	-	25.69	0.92	-	32
Dec-25 11,000	3,262.00	-	-	-	25.08	0.91	-	10,003
Dec-25 11,100	3,169.00	-	-	-	24.77	0.91	-	1,500
Dec-25 11,200	3,077.00	-	-	-	24.46	0.90	-	1,000
Dec-25 11,300	2,985.00	-	-	-	24.16	0.90	-	6,001
Dec-25 11,400	2,893.00	-	-	-	23.85	0.89	-	15,002
Dec-25 11,500	2,802.00	-	-	-	23.54	0.89	-	1,506
Dec-25 11,600	2,712.00	-	-	-	23.23	0.88	-	11,001
Dec-25 11,700	2,621.00	-	-	-	22.93	0.87	-	3
Dec-25 11,800	2,532.00	-	-	-	22.62	0.87	-	3,001
Dec-25 11,900	2,442.00	-	-	-	22.31	0.86	-	5,022
Dec-25 12,000	2,354.00	-	-	-	22.00	0.85	-	23
Dec-25 12,300	2,092.00	-	-	-	21.08	0.82	-	5
Dec-25 12,400	2,006.00	-	-	-	20.77	0.81	-	12
Dec-25 12,600	1,836.00	-	-	-	20.16	0.79	-	1
Dec-25 12,800	1,670.00	-	-	-	19.54	0.77	-	3
Dec-25 12,900	1,588.00	-	-	-	19.23	0.76	-	9
Dec-25 13,000	1,508.00	-	-	-	18.93	0.74	-	22
Dec-25 13,100	1,428.00	-	-	-	18.62	0.73	-	4
Dec-25 13,200	1,350.00	-	-	-	18.31	0.71	-	2
Dec-25 13,300	1,273.00	-	-	-	18.00	0.70	-	21
Dec-25 13,400	1,197.00	-	-	-	17.70	0.68	-	8
Dec-25 13,500	1,123.00	-	-	-	17.39	0.66	-	10
Dec-25 13,600	1,050.00	-	-	-	17.08	0.65	-	9
Dec-25 13,700	979.00	-	-	-	16.77	0.63	-	1
Dec-25 13,800	910.00	935.00	935.00	935.00	16.47	0.61	1	1
Dec-25 13,900	842.00	-	-	-	16.16	0.58	-	1
Dec-25 14,000	777.00	-	-	-	15.85	0.56	-	9
Dec-25 14,100	713.00	-	-	-	15.54	0.54	-	4
Dec-25 14,200	652.00	-	-	-	15.24	0.52	-	4
Dec-25 14,300	600.00	607.00	607.00	607.00	15.09	0.49	1	2
Dec-25 14,400	550.00	-	-	-	14.94	0.47	-	3
Dec-25 14,500	502.00	-	-	-	14.79	0.44	-	3
Dec-25 14,600	457.00	-	-	-	14.64	0.42	-	20
Dec-25 14,700	415.00	-	-	-	14.49	0.39	-	4
Dec-25 14,800	375.00	346.00	346.00	346.00	14.34	0.37	1	45
Dec-25 14,900	337.00	-	-	-	14.19	0.34	-	3
Dec-25 15,000	302.00	-	-	-	14.04	0.32	-	3
Dec-25 15,100	269.00	260.00	260.00	245.00	13.89	0.30	3	2
Dec-25 15,200	238.00	-	-	-	13.74	0.27	-	6
Dec-25 15,300	210.00	193.00	193.00	193.00	13.59	0.25	1	1
Dec-25 15,400	184.00	-	-	-	13.44	0.23	-	1
Dec-25 15,500	161.00	-	-	-	13.29	0.21	-	1
Dec-25 15,600	139.00	-	-	-	13.14	0.19	-	1
Dec-25 15,700	120.00	-	-	-	12.99	0.17	-	20
Mar-26 9,000	5,161.00	-	-	-	29.05	0.95	-	5
Mar-26 10,100	4,124.00	-	-	-	26.11	0.92	-	1
Mar-26 10,500	3,753.00	-	-	-	25.04	0.91	-	1
Mar-26 10,700	3,570.00	-	-	-	24.50	0.90	-	1
Mar-26 12,800	1,757.00	-	-	-	18.88	0.74	-	1
Mar-26 12,900	1,678.00	-	-	-	18.61	0.73	-	1
Mar-26 13,000	1,600.00	-	-	-	18.34	0.72	-	2
Mar-26 13,600	1,157.00	-	-	-	16.73	0.63	-	2
Mar-26 13,700	1,088.00	-	-	-	16.46	0.61	-	1
Mar-26 14,000	890.00	-	-	-	15.66	0.56	-	1
Mar-26 14,300	716.00	-	-	-	15.01	0.50	-	1
Mar-26 14,400	665.00	-	-	-	14.87	0.48	-	1
Mar-26 14,500	617.00	-	-	-	14.74	0.46	-	1
Mar-26 14,700	527.00	-	-	-	14.47	0.41	-	21
Mar-26 14,800	485.00	-	-	-	14.34	0.39	-	2
Mar-26 15,600	222.00	-	-	-	13.27	0.23	-	20
Jun-26 11,400	2,862.00	-	-	-	22.16	0.83	-	32
Jun-26 14,900	479.00	-	-	-	14.28	0.36	-	2
Sep-26 12,200	2,214.00	-	-	-	19.85	0.74	-	32
Dec-26 8,300	5,540.00	-	-	-	28.22	0.92	-	655
Dec-26 8,600	5,267.00	-	-	-	27.58	0.91	-	1,250
Dec-26 10,500	3,599.00	-	-	-	23.51	0.84	-	30
Dec-26 12,200	2,235.00	-	-	-	19.88	0.72	-	32
Dec-26 14,100	980.00	-	-	-	15.97	0.49	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 12,450	-	-	-	-	28.41	-	-	2
May-25 w4 12,600	-	-	-	-	27.45	-	-	1
May-25 w4 12,650	-	-	-	-	27.13	-	-	1
May-25 w4 12,900	-	-	-	-	25.53	-	-	1
May-25 w4 13,000	-	-	-	-	24.89	-	-	1
May-25 w4 13,150	-	-	-	-	23.93	-	-	2
May-25 w4 13,200	-	-	-	-	23.61	-	-	3
May-25 w4 13,250	-	-	-	-	23.29	-	-	3
May-25 w4 13,300	-	-	-	-	22.97	-	-	2
May-25 w4 13,325	-	-	-	-	22.81	-	-	4
May-25 w4 13,350	-	-	-	-	22.65	-	-	1
May-25 w4 13,400	-	-	-	-	22.33	-	-	2
May-25 w4 13,450	-	-	-	-	22.01	-	-	1
May-25 w4 13,475	-	-	-	-	21.85	-	-	3
May-25 w4 13,500	-	-	-	-	21.69	-	-	4
May-25 w4 13,550	-	-	-	-	21.37	-	-	9
May-25 w4 13,600	-	-	-	-	21.05	-	-	24
May-25 w4 13,625	-	-	-	-	20.88	-	-	1
May-25 w4 13,650	-	-	-	-	20.72	-	-	10
May-25 w4 13,675	-	-	-	-	20.56	-	-	1
May-25 w4 13,700	-	-	-	-	20.40	-	-	6
May-25 w4 13,725	-	-	-	-	20.24	-	-	5
May-25 w4 13,750	-	-	-	-	20.08	-	-	7
May-25 w4 13,775	-	-	-	-	19.92	-	-	6
May-25 w4 13,800	-	-	-	-	19.76	-0.01	-	4
May-25 w4 13,850	1.00	-	-	-	19.44	-0.01	-	14
May-25 w4 13,950	2.00	-	-	-	18.80	-0.03	-	4
May-25 w4 13,975	3.00	-	-	-	18.64	-0.04	-	5
May-25 w4 14,000	4.00	-	-	-	18.48	-0.05	-	11
May-25 w4 14,025	5.00	11.00	11.00	11.00	18.32	-0.06	1	5
May-25 w4 14,050	7.00	-	-	-	18.16	-0.08	-	4
May-25 w4 14,075	9.00	-	-	-	18.00	-0.10	-	1
May-25 w4 14,100	11.00	22.00	22.00	21.00	17.84	-0.12	3	3
May-25 w4 14,125	14.00	21.00	21.00	21.00	17.68	-0.15	1	1
May-25 w4 14,150	18.00	23.00	28.00	23.00	17.52	-0.18	5	5
May-25 w4 14,200	28.00	34.00	34.00	34.00	17.20	-0.25	1	2
May-25 w4 14,250	42.00	-	-	-	16.88	-0.34	-	2
May-25 w4 14,275	50.00	40.00	40.00	40.00	16.72	-0.40	1	6
May-25 w4 14,300	60.00	-	-	-	16.56	-0.45	-	2
May-25 w4 14,325	72.00	-	-	-	16.42	-0.51	-	7
May-25 w4 14,350	85.00	101.00	101.00	101.00	16.35	-0.56	1	1
May-25 w4 14,375	100.00	101.00	101.00	101.00	16.29	-0.62	1	1
May-25 w4 14,400	116.00	106.00	106.00	96.00	16.22	-0.67	4	2
May-25 w5 12,800	-	-	-	-	23.21	-	-	1
May-25 w5 13,100	1.00	-	-	-	21.34	-	-	1
May-25 w5 13,250	1.00	-	-	-	20.41	-0.01	-	2
May-25 w5 13,300	1.00	-	-	-	20.10	-0.01	-	2
May-25 w5 13,350	2.00	-	-	-	19.78	-0.01	-	2
May-25 w5 13,400	2.00	-	-	-	19.47	-0.01	-	6
May-25 w5 13,450	3.00	-	-	-	19.16	-0.02	-	12
May-25 w5 13,500	4.00	-	-	-	18.85	-0.02	-	8
May-25 w5 13,550	5.00	-	-	-	18.54	-0.03	-	6
May-25 w5 13,700	9.00	-	-	-	17.60	-0.05	-	6
May-25 w5 13,750	11.00	-	-	-	17.29	-0.07	-	1
May-25 w5 13,800	14.00	24.00	24.00	24.00	16.98	-0.08	1	4
May-25 w5 13,900	22.00	28.00	28.00	28.00	16.35	-0.12	1	1
May-25 w5 13,950	27.00	34.00	34.00	34.00	16.04	-0.15	2	3
May-25 w5 14,000	34.00	42.00	42.00	42.00	15.73	-0.18	4	5
May-25 w5 14,050	42.00	-	-	-	15.42	-0.21	-	3
May-25 w5 14,100	52.00	-	-	-	15.11	-0.25	-	1
May-25 w5 14,200	77.00	86.00	86.00	86.00	14.48	-0.35	1	2
May-25 w5 14,250	94.00	101.00	111.00	101.00	14.17	-0.40	2	2
Jun-25 w1 13,100	6.00	-	-	-	21.50	-0.02	-	5
Jun-25 w1 13,250	8.00	-	-	-	20.59	-0.03	-	2
Jun-25 w1 13,350	11.00	-	-	-	19.98	-0.04	-	2
Jun-25 w1 13,400	13.00	-	-	-	19.67	-0.05	-	1
Jun-25 w1 13,450	15.00	-	-	-	19.36	-0.06	-	6
Jun-25 w1 13,500	17.00	-	-	-	19.06	-0.07	-	2
Jun-25 w1 13,600	22.00	-	-	-	18.45	-0.09	-	1
Jun-25 w1 13,650	26.00	-	-	-	18.14	-0.10	-	2
Jun-25 w1 13,800	40.00	-	-	-	17.22	-0.15	-	7
Jun-25 w1 13,900	52.00	-	-	-	16.61	-0.19	-	2
Jun-25 w1 13,950	60.00	-	-	-	16.30	-0.21	-	5
Jun-25 w1 14,000	69.00	79.00	79.00	79.00	16.00	-0.24	1	1
Jun-25 w1 14,050	80.00	-	-	-	15.69	-0.27	-	1
Jun-25 w1 14,100	91.00	-	-	-	15.39	-0.30	-	1
Jun-25 w1 14,150	105.00	115.00	115.00	115.00	15.08	-0.34	1	1
Jun-25 w2 13,800	64.00	71.00	71.00	71.00	17.13	-0.18	1	1
Jun-25 w2 14,000	98.00	96.00	104.00	96.00	15.93	-0.27	2	-
Jun-25 w2 14,100	122.00	136.00	136.00	130.00	15.32	-0.33	2	1
Jun-25 6,600	-	-	-	-	56.63	-	-	1
Jun-25 7,000	-	-	-	-	54.42	-	-	501
Jun-25 7,700	-	-	-	-	50.54	-	-	3
Jun-25 8,000	-	-	-	-	48.88	-	-	2
Jun-25 8,100	-	-	-	-	48.32	-	-	3
Jun-25 8,400	-	-	-	-	46.66	-	-	1
Jun-25 8,500	-	-	-	-	46.11	-	-	1
Jun-25 9,000	-	-	-	-	43.34	-	-	6
Jun-25 9,100	-	-	-	-	42.78	-	-	32
Jun-25 9,200	-	-	-	-	42.23	-	-	17
Jun-25 9,300	-	-	-	-	41.67	-	-	9
Jun-25 9,400	-	-	-	-	41.12	-	-	15
Jun-25 9,500	-	-	-	-	40.57	-	-	6
Jun-25 9,600	-	-	-	-	40.01	-	-	7
Jun-25 9,700	-	-	-	-	39.46	-	-	3
Jun-25 9,800	-	-	-	-	38.90	-	-	8
Jun-25 9,900	-	-	-	-	38.35	-	-	25
Jun-25 10,000	-	-	-	-	37.80	-	-	525
Jun-25 10,100	-	-	-	-	37.24	-	-	25
Jun-25 10,200	-	-	-	-	36.69	-	-	17
Jun-25 10,300	-	-	-	-	36.13	-	-	16
Jun-25 10,400	-	-	-	-	35.58	-	-	19
Jun-25 10,500	-	-	-	-	35.03	-	-	17
Jun-25 10,600	-	-	-	-	34.47	-	-	22
Jun-25 10,700	-	-	-	-	33.92	-	-	11
Jun-25 10,800	1.00	-	-	-	33.36	-	-	12
Jun-25 10,900	1.00	-	-	-	32.81	-	-	20
Jun-25 11,000	1.00	-	-	-	32.26	-	-	50
Jun-25 11,100	1.00	-	-	-	31.70	-	-	7
Jun-25 11,200	1.00	-	-	-	31.15	-	-	14
Jun-25 11,300	1.00	-	-	-	30.59	-	-	12
Jun-25 11,400	1.00	-	-	-	30.04	-	-	5
Jun-25 11,500	2.00	-	-	-	29.49	-	-	71
Jun-25 11,600	2.00	-	-	-	28.93	-0.01	-	10
Jun-25 11,650	2.00	-	-	-	28.66	-0.01	-	3
Jun-25 11,700	2.00	-	-	-	28.38	-0.01	-	254
Jun-25 11,750	3.00	-	-	-	28.10	-0.01	-	70
Jun-25 11,800	3.00	-	-	-	27.82	-0.01	-	2,004
Jun-25 11,900	3.00	-	-	-	27.27	-0.01	-	281
Jun-25 12,000	4.00	-	-	-	26.72	-0.01	-	26
Jun-25 12,050	4.00	-	-	-	26.44	-0.01	-	1
Jun-25 12,100	4.00	-	-	-	26.16	-0.01	-	102
Jun-25 12,150	5.00	-	-	-	25.89	-0.01	-	2
Jun-25 12,200	5.00	-	-	-	25.61	-0.01	-	62
Jun-25 12,300	6.00	-	-	-	25.05	-0.02	-	5
Jun-25 12,350	7.00	-	-	-	24.78	-0.02	-	1
Jun-25 12,400	7.00	-	-	-	24.50	-0.02	-	6
Jun-25 12,500	9.00	-	-	-	23.95	-0.02	-	29
Jun-25 12,550	9.00	-	-	-	23.67	-0.02	-	6
Jun-25 12,600	10.00	-	-	-	23.39	-0.03	-	16
Jun-25 12,650	11.00	-	-	-	23.12	-0.03	-	3
Jun-25 12,700	12.00	-	-	-	22.84	-0.03	-	6
Jun-25 12,750	13.00	-	-	-	22.56	-0.03	-	6
Jun-25 12,800	14.00	-	-	-	22.28	-0.04	-	24
Jun-25 12,850	15.00	-	-	-	22.01	-0.04	-	10
Jun-25 12,900	17.00	-	-	-	21.73	-0.04	-	202
Jun-25 12,950	18.00	-	-	-	21.45	-0.05	-	18
Jun-25 13,000	20.00	-	-	-	21.18	-0.05	-	174
Jun-25 13,050	22.00	-	-	-	20.90	-0.06	-	2
Jun-25 13,100	24.00	-	-	-	20.62	-0.06	-	28
Jun-25 13,150	26.00	-	-	-	20.35	-0.07	-	1
Jun-25 13,200	29.00	30.00	30.00	30.00	20.07	-0.08	1	5
Jun-25 13,250	31.00	-	-	-	19.79	-0.08	-	2
Jun-25 13,300	34.00	-	-	-	19.51	-0.09	-	29
Jun-25 13,350	38.00	-	-	-	19.24	-0.10	-	11
Jun-25 13,400	41.00	41.00	42.00	39.00	18.96	-0.11	3	14
Jun-25 13,450	45.00	44.00	44.00	44.00	18.68	-0.12	1	4
Jun-25 13,500	50.00	49.00	49.00	45.00	18.41	-0.13	9	79
Jun-25 13,550	54.00	54.00	54.00	54.00	18.13	-0.14	1	11
Jun-25 13,600	60.00	-	-	-	17.85	-0.15	-	16
Jun-25 13,650	65.00	-	-	-	17.58	-0.17	-	4
Jun-25 13,700	72.00	-	-	-	17.30	-0.18	-	18
Jun-25 13,750	79.00	-	-	-	17.02	-0.20	-	6
Jun-25 13,800	87.00	-	-	-	16.75	-0.21	-	5
Jun-25 13,850	95.00	-	-	-	16.47	-0.23	-	7
Jun-25 13,900	104.00	100.00	110.00	97.00	16.19	-0.25	17	9
Jun-25 13,950	115.00	-	-	-	15.91	-0.28	-	3
Jun-25 14,000	126.00	139.00	139.00	115.00	15.64	-0.30	9	351
Jun-25 14,050	138.00	-	-	-	15.36	-0.32	-	2
Jun-25 14,100	152.00	143.00	143.00	143.00	15.08	-0.35	1	14
Jun-25 14,150	167.00	-	-	-	14.81	-0.38	-	1
Jun-25 14,200	183.00	198.00	205.00	198.00	14.53	-0.41	3	11
Jun-25 14,250	200.00	225.00	225.00	225.00	14.25	-0.44	1	4
Jun-25 14,300	220.00	230.00	252.00	230.00	13.98	-0.48	3	105
Jun-25 14,350	242.00	-	-	-	13.80	-0.51	-	3
Jun-25 14,400	268.00	-	-	-	13.69	-0.55	-	1
Jun-25 14,450	295.00	283.00	283.00	283.00	13.58	-0.58	1	1
Jun-25 15,000	702.00	-	-	-	12.37	-0.90	-	28
Jul-25 11,700	15.00	-	-	-	25.81	-0.03	-	1
Jul-25 12,000	21.00	-	-	-	24.39	-0.04	-	7
Jul-25 12,250	28.00	-	-	-	23.22	-0.05	-	1
Jul-25 12,400	33.00	-	-	-	22.51	-0.06	-	2
Jul-25 12,500	37.00	-	-	-	22.04	-0.06	-	1
Jul-25 12,700	47.00	-	-	-	21.10	-0.08	-	1
Jul-25 12,750	49.00	-	-	-	20.86	-0.09	-	1
Jul-25 12,800	52.00	53.00	56.00	53.00	20.63	-0.09	2	5
Jul-25 12,900	59.00	63.00	63.00	63.00	20.16	-0.10	1	6
Jul-25 13,000	67.00	-	-	-	19.69	-0.12	-	58
Jul-25 13,050	71.00	-	-	-	19.45	-0.12	-	1
Jul-25 13,100	75.00	-	-	-	19.22	-0.13	-	15
Jul-25 13,150	80.00	-	-	-	18.98	-0.14	-	2
Jul-25 13,200	85.00	-	-	-	18.75	-0.15	-	1
Jul-25 13,300	96.00	105.00	105.00	105.00	18.28	-0.17	1	7
Jul-25 13,350	102.00	102.00	102.00	97.00	18.04	-0.18	2	4
Jul-25 13,500	123.00	122.00	122.00	122.00	17.33	-0.21	1	5
Jul-25 13,550	131.00	-	-	-	17.10	-0.22	-	1
Jul-25 13,700	159.00	-	-	-	16.39	-0.27	-	4
Jul-25 13,800	180.00	178.00	178.00	177.00	15.92	-0.30	2	6
Jul-25 13,900	205.00	-	-	-	15.45	-0.34	-	1
Jul-25 14,000	233.00	242.00	242.00	240.00	14.98	-0.38	2	5
Jul-25 14,100	265.00	-	-	-	14.51	-0.42	-	2
Jul-25 14,150	282.00	-	-	-	14.27	-0.45	-	2
Jul-25 14,400	397.00	-	-	-	13.49	-0.57	-	2
Jul-25 14,500	453.00	440.00	440.00	440.00	13.25	-0.62	2	2
Aug-25 13,300	142.00	141.00	144.00	141.00	17.66	-0.20	2	3
Aug-25 13,350	149.00	153.00	153.00	153.00	17.45	-0.21	1	2
Aug-25 13,400	157.00	154.00	154.00	154.00	17.24	-0.22	1	2
Aug-25 14,000	292.00	-	-	-	14.76	-0.39	-	4
Aug-25 14,500	507.00	-	-	-	13.27	-0.59	-	2
Sep-25 6,400	1.00	-	-	-	44.38	-	-	1
Sep-25 6,600	1.00	-	-	-	43.59	-	-	2
Sep-25 6,900	1.00	-	-	-	42.41	-	-	1
Sep-25 8,000	3.00	-	-	-	38.09	-	-	1
Sep-25 8,400	5.00	-	-	-	36.52	-	-	1
Sep-25 8,500	5.00	-	-	-	36.13	-	-	10
Sep-25 8,600	5.00	-	-	-	35.74	-0.01	-	2
Sep-25 8,700	6.00	-	-	-	35.35	-0.01	-	7
Sep-25 8,800	6.00	-	-	-	34.95	-0.01	-	7
Sep-25 8,900	7.00	-	-	-	34.56	-0.01	-	12
Sep-25 9,000	8.00	-	-	-	34.17	-0.01	-	13
Sep-25 9,100	8.00	-	-	-	33.78	-0.01	-	5
Sep-25 9,200	9.00	-	-	-	33.38	-0.01	-	5
Sep-25 9,300	10.00	-	-	-	32.99	-0.01	-	2
Sep-25 9,400	10.00	-	-	-	32.60	-0.01	-	3
Sep-25 9,500	11.00	-	-	-	32.21	-0.01	-	5
Sep-25 9,700	13.00	-	-	-	31.42	-0.01	-	5
Sep-25 9,800	14.00	-	-	-	31.03	-0.01	-	5
Sep-25 9,900	15.00	-	-	-	30.64	-0.02	-	27
Sep-25 10,000	16.00	-	-	-	30.24	-0.02	-	7
Sep-25 10,100	18.00	-	-	-	29.85	-0.02	-	7
Sep-25 10,200	19.00	-	-	-	29.46	-0.02	-	6
Sep-25 10,300	20.00	-	-	-	29.07	-0.02	-	11
Sep-25 10,400	22.00	-	-	-	28.67	-0.02	-	18
Sep-25 10,500	24.00	-	-	-	28.28	-0.03	-	7
Sep-25 10,600	26.00	-	-	-	27.89	-0.03	-	11
Sep-25 10,700	28.00	-	-	-	27.50	-0.03	-	16
Sep-25 10,800	30.00	-	-	-	27.10	-0.03	-	5
Sep-25 10,900	32.00	-	-	-	26.71	-0.03	-	10
Sep-25 11,000	34.00	-	-	-	26.32	-0.04	-	101
Sep-25 11,100	37.00	-	-	-	25.92	-0.04	-	100
Sep-25 11,200	40.00	-	-	-	25.53	-0.04	-	10
Sep-25 11,300	43.00	-	-	-	25.14	-0.05	-	3
Sep-25 11,500	49.00	-	-	-	24.35	-0.05	-	2
Sep-25 11,600	53.00	58.00	58.00	58.00	23.96	-0.06	1	2
Sep-25 11,700	57.00	-	-	-	23.57	-0.06	-	4
Sep-25 11,900	66.00	-	-	-	22.78	-0.07	-	2
Sep-25 12,000	72.00	-	-	-	22.39	-0.08	-	62
Sep-25 12,100	77.00	-	-	-	22.00	-0.09	-	1
Sep-25 12,200	83.00	-	-	-	21.61	-0.09	-	6
Sep-25 12,300	90.00	-	-	-	21.21	-0.10	-	5
Sep-25 12,400	97.00	-	-	-	20.82	-0.11	-	5
Sep-25 12,500	105.00	108.00	108.00	108.00	20.43	-0.12	4	6
Sep-25 12,600	113.00	-	-	-	20.04	-0.13	-	1
Sep-25 12,700	122.00	-	-	-	19.64	-0.14	-	7
Sep-25 12,800	132.00	-	-	-	19.25	-0.15	-	8
Sep-25 12,900	143.00	-	-	-	18.86	-0.16	-	3
Sep-25 13,000	154.00	-	-	-	18.47	-0.18	-	25
Sep-25 13,100	167.00	-	-	-	18.07	-0.19	-	1
Sep-25 13,200	181.00	178.00	178.00	178.00	17.68	-0.21	1	5
Sep-25 13,300	196.00	-	-	-	17.29	-0.23	-	1
Sep-25 13,400	213.00	-	-	-	16.90	-0.24	-	1
Sep-25 13,500	231.00	220.00	220.00	220.00	16.50	-0.26	1	5
Sep-25 13,600	251.00	-	-	-	16.11	-0.29	-	1
Sep-25 13,700	273.00	270.00	270.00	270.00	15.72	-0.31	4	4
Sep-25 13,800	297.00	-	-	-	15.33	-0.34	-	2
Sep-25 13,900	323.00	-	-	-	14.93	-0.36	-	1
Sep-25 14,000	352.00	-	-	-	14.54	-0.39	-	17
Sep-25 14,200	418.00	445.00	445.00	445.00	13.76	-0.46	2	2
Sep-25 14,300	459.00	-	-	-	13.44	-0.49	-	23
Sep-25 14,400	508.00	-	-	-	13.28	-0.53	-	3
Sep-25 14,500	560.00	555.00	555.00	555.00	13.11	-0.57	2	2
Dec-25 6,500	3.00	-	-	-	37.56	-	-	1
Dec-25 6,600	3.00	-	-	-	37.25	-	-	2
Dec-25 6,900	4.00	-	-	-	36.33	-	-	1
Dec-25 7,000	4.00	-	-	-	36.02	-	-	711
Dec-25 7,400	6.00	-	-	-	34.79	-	-	2
Dec-25 7,600	8.00	-	-	-	34.18	-0.01	-	2
Dec-25 7,900	10.00	-	-	-	33.25	-0.01	-	4
Dec-25 8,000	11.00	-	-	-	32.95	-0.01	-	10
Dec-25 8,100	11.00	-	-	-	32.64	-0.01	-	1
Dec-25 8,300	13.00	-	-	-	32.02	-0.01	-	5
Dec-25 8,600	17.00	-	-	-	31.10	-0.01	-	5,002
Dec-25 8,700	18.00	-	-	-	30.79	-0.01	-	1
Dec-25 8,900	21.00	-	-	-	30.18	-0.02	-	2
Dec-25 9,000	22.00	-	-	-	29.87	-0.02	-	503
Dec-25 9,100	24.00	-	-	-	29.56	-0.02	-	1
Dec-25 9,400	29.00	-	-	-	28.64	-0.02	-	1
Dec-25 9,500	31.00	-	-	-	28.33	-0.02	-	9
Dec-25 9,600	34.00	-	-	-	28.03	-0.03	-	2
Dec-25 9,900	41.00	-	-	-	27.10	-0.03	-	1
Dec-25 10,000	44.00	-	-	-	26.79	-0.04	-	6
Dec-25 10,100	47.00	-	-	-	26.49	-0.04	-	1
Dec-25 10,200	50.00	-	-	-	26.18	-0.04	-	2
Dec-25 10,500	60.00	-	-	-	25.26	-0.05	-	12
Dec-25 10,600	64.00	-	-	-	24.95	-0.05	-	18,000
Dec-25 10,800	72.00	-	-	-	24.33	-0.06	-	32
Dec-25 10,900	77.00	-	-	-	24.03	-0.06	-	1
Dec-25 11,000	82.00	-	-	-	23.72	-0.07	-	10,010
Dec-25 11,100	87.00	-	-	-	23.41	-0.07	-	1,500
Dec-25 11,200	93.00	-	-	-	23.10	-0.08	-	1,000
Dec-25 11,300	99.00	-	-	-	22.80	-0.08	-	6,001
Dec-25 11,400	105.00	-	-	-	22.49	-0.09	-	15,002
Dec-25 11,500	112.00	-	-	-	22.18	-0.09	-	1,504
Dec-25 11,600	119.00	-	-	-	21.87	-0.10	-	11,001
Dec-25 11,700	126.00	-	-	-	21.57	-0.10	-	1
Dec-25 11,800	134.00	132.00	132.00	132.00	21.26	-0.11	1	3,006
Dec-25 11,900	142.00	-	-	-	20.95	-0.12	-	5,001
Dec-25 12,000	151.00	-	-	-	20.64	-0.13	-	16
Dec-25 12,100	161.00	-	-	-	20.33	-0.13	-	159
Dec-25 12,200	171.00	-	-	-	20.03	-0.14	-	356
Dec-25 12,300	182.00	-	-	-	19.72	-0.15	-	1
Dec-25 12,500	205.00	-	-	-	19.10	-0.17	-	10
Dec-25 12,700	233.00	220.00	220.00	220.00	18.49	-0.19	1	102
Dec-25 13,000	280.00	264.00	264.00	264.00	17.57	-0.23	2	2,024
Dec-25 13,100	298.00	-	-	-	17.26	-0.25	-	2
Dec-25 13,200	317.00	-	-	-	16.95	-0.26	-	3
Dec-25 13,300	338.00	335.00	335.00	335.00	16.64	-0.28	1	3
Dec-25 13,400	360.00	-	-	-	16.34	-0.30	-	3
Dec-25 13,500	383.00	-	-	-	16.03	-0.32	-	12
Dec-25 13,600	408.00	-	-	-	15.72	-0.34	-	2
Dec-25 13,700	435.00	-	-	-	15.41	-0.36	-	3
Dec-25 13,800	463.00	-	-	-	15.11	-0.38	-	1
Dec-25 13,900	494.00	-	-	-	14.80	-0.40	-	1
Dec-25 14,000	526.00	-	-	-	14.49	-0.42	-	2
Dec-25 14,200	599.00	-	-	-	13.88	-0.47	-	1
Dec-25 14,300	645.00	665.00	692.00	665.00	13.73	-0.50	2	2
Dec-25 14,600	801.00	-	-	-	13.28	-0.58	-	1
Dec-25 14,700	858.00	-	-	-	13.13	-0.61	-	2
Dec-25 15,000	1,046.00	1,039.00	1,039.00	1,039.00	12.68	-0.69	1	1
Mar-26 8,000	21.00	-	-	-	30.26	-0.01	-	4
Mar-26 8,500	29.00	-	-	-	28.92	-0.02	-	6
Mar-26 9,900	69.00	-	-	-	25.17	-0.05	-	1
Mar-26 10,000	73.00	-	-	-	24.90	-0.05	-	6
Mar-26 10,200	82.00	-	-	-	24.37	-0.06	-	1
Mar-26 10,700	108.00	-	-	-	23.03	-0.07	-	2
Mar-26 11,600	175.00	-	-	-	20.62	-0.12	-	1
Mar-26 11,800	195.00	-	-	-	20.08	-0.14	-	3
Mar-26 12,000	217.00	-	-	-	19.55	-0.15	-	1
Mar-26 12,500	283.00	-	-	-	18.21	-0.20	-	1
Mar-26 12,900	350.00	-	-	-	17.14	-0.24	-	20
Mar-26 13,000	369.00	-	-	-	16.87	-0.26	-	1
Mar-26 13,200	410.00	-	-	-	16.33	-0.28	-	2
Mar-26 13,500	482.00	-	-	-	15.53	-0.33	-	1
Mar-26 14,000	632.00	-	-	-	14.19	-0.43	-	2
Mar-26 15,000	1,138.00	-	-	-	12.60	-0.65	-	8
Mar-26 15,200	1,269.00	-	-	-	12.33	-0.70	-	3
Mar-26 15,300	1,338.00	-	-	-	12.20	-0.72	-	2
Mar-26 15,400	1,409.00	-	-	-	12.07	-0.74	-	2
Mar-26 15,500	1,482.00	-	-	-	11.93	-0.76	-	2
Mar-26 15,700	1,635.00	-	-	-	11.66	-0.80	-	1
Jun-26 8,000	34.00	-	-	-	28.57	-0.02	-	300
Jun-26 9,500	83.00	-	-	-	24.86	-0.05	-	350
Jun-26 10,200	121.00	-	-	-	23.13	-0.07	-	1
Jun-26 11,300	210.00	-	-	-	20.41	-0.13	-	32
Jun-26 11,400	220.00	-	-	-	20.16	-0.13	-	32
Jun-26 11,500	231.00	-	-	-	19.92	-0.14	-	32
Jun-26 11,600	242.00	-	-	-	19.67	-0.15	-	32
Dec-26 8,600	94.00	-	-	-	25.12	-0.05	-	1,250
Dec-26 11,300	327.00	-	-	-	19.34	-0.16	-	1
Dec-26 13,000	657.00	-	-	-	15.71	-0.33	-	1

STOCK OPTIONS

	Previous Close	135.70		21/05/25
	ACCIONA Close	135.60		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 120.00	16.22	-	-	-	30.73	0.93	-	1
Jun-25 125.00	11.81	-	-	-	29.66	0.84	-	2
Jun-25 135.00	4.72	-	-	-	27.52	0.55	-	10
Jun-25 145.00	1.13	-	-	-	26.21	0.20	-	2
Jun-25 150.00	0.43	-	-	-	25.58	0.09	-	3
Aug-25 125.00	13.01	-	-	-	30.35	0.78	-	1
Aug-25 130.00	9.44	-	-	-	29.32	0.67	-	2
Sep-25 105.00	31.04	-	-	-	33.88	0.97	-	1
Sep-25 110.00	26.27	-	-	-	32.91	0.95	-	125
Sep-25 115.00	21.73	-	-	-	31.94	0.90	-	1
Sep-25 125.00	13.59	-	-	-	30.00	0.74	-	6
Sep-25 135.00	7.31	-	-	-	28.06	0.52	-	2
Sep-25 145.00	3.54	-	-	-	27.04	0.31	-	5
Dec-25 115.00	22.53	-	-	-	30.25	0.84	-	1
Dec-25 125.00	15.25	-	-	-	28.73	0.68	-	9
Dec-25 130.00	12.13	-	-	-	27.96	0.59	-	2
Dec-25 135.00	9.58	-	-	-	27.20	0.51	-	2
Dec-25 140.00	7.48	-	-	-	26.81	0.43	-	4
Dec-25 145.00	5.75	-	-	-	26.46	0.36	-	5
Mar-26 120.00	19.91	-	-	-	28.13	0.72	-	3
Mar-26 125.00	16.82	-	-	-	27.54	0.65	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.00	-	-	-	-	38.50	-	-	26
Jun-25 94.00	-	-	-	-	35.94	-	-	1
Jun-25 98.00	-	-	-	-	35.08	-	-	10
Jun-25 105.00	0.01	-	-	-	33.58	-	-	5
Jun-25 110.00	0.05	-	-	-	32.51	-0.01	-	3
Jun-25 115.00	0.15	-	-	-	31.45	-0.03	-	5
Jun-25 120.00	0.39	-	-	-	30.38	-0.07	-	2
Jul-25 110.00	0.56	-	-	-	31.05	-0.07	-	3
Sep-25 82.00	0.07	-	-	-	35.27	-0.01	-	188
Sep-25 94.00	0.33	-	-	-	32.94	-0.03	-	5
Sep-25 100.00	0.63	-	-	-	31.77	-0.06	-	5
Sep-25 115.00	2.53	-	-	-	28.86	-0.19	-	1
Sep-25 120.00	3.69	-	-	-	27.89	-0.26	-	5
Dec-25 82.00	0.32	-	-	-	33.23	-0.02	-	230
Dec-25 100.00	1.52	-	-	-	30.49	-0.10	-	1
Dec-25 105.00	2.24	-	-	-	29.72	-0.13	-	1
Dec-25 115.00	4.22	-	-	-	28.20	-0.23	-	2
Dec-25 130.00	9.46	-	-	-	25.91	-0.44	-	4
Mar-26 82.00	0.57	-	-	-	31.22	-0.03	-	47

	Previous Close	17.99		21/05/25
	ACCIONA ENERGIA Close	17.92		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	0.53	-	-	-	29.10	0.50	-	10
Jun-25 18.50	0.33	-	-	-	29.08	0.36	-	17
Jun-25 19.00	0.19	0.18	0.18	0.18	29.06	0.24	3	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	-	-	-	-	33.46	-0.01	-	1
Jun-25 14.50	0.01	-	-	-	32.98	-0.02	-	25
Jun-25 15.00	0.03	-	-	-	32.49	-0.04	-	1
Jun-25 16.50	0.23	-	-	-	31.04	-0.24	-	3
Jun-25 17.00	0.38	-	-	-	30.56	-0.35	-	1
Jun-25 18.50	1.23	-	-	-	29.65	-0.73	-	2
Jun-25 22.00	4.49	-	-	-	29.52	-1.00	-	4
Jul-25 13.50	0.02	-	-	-	34.20	-0.02	-	5
Sep-25 15.50	0.45	-	-	-	32.15	-0.22	-	10
Sep-25 18.50	1.75	-	-	-	29.68	-0.59	-	1
Mar-26 21.00	4.07	-	-	-	28.69	-0.71	-	15

	Previous Close	10.82		21/05/25
	ACERINOX Close	10.74		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	2.26	-	-	-	31.09	1.00	-	1
Jun-25 8.75	2.01	-	-	-	30.33	0.99	-	5
Jun-25 9.25	1.52	-	-	-	28.81	0.97	-	10
Jun-25 9.50	1.28	-	-	-	28.05	0.94	-	11
Jun-25 9.75	1.05	-	-	-	27.29	0.90	-	5
Jun-25 10.00	0.83	-	-	-	26.53	0.84	-	114
Jun-25 10.50	0.45	-	-	-	25.01	0.65	-	139
Jun-25 11.00	0.19	-	-	-	23.92	0.39	-	16
Jun-25 11.50	0.06	-	-	-	23.24	0.17	-	35
Jun-25 12.00	0.01	-	-	-	22.56	0.05	-	2
Jun-25 12.50	-	-	-	-	21.88	0.01	-	1
Jun-25 13.50	-	-	-	-	20.51	-	-	3
Jul-25 9.25	1.56	-	-	-	28.77	0.93	-	2
Jul-25 11.00	0.29	-	-	-	23.89	0.43	-	1
Jul-25 11.50	0.13	-	-	-	23.23	0.25	-	1
Sep-25 9.50	1.38	-	-	-	28.12	0.84	-	2
Sep-25 9.75	1.18	-	-	-	27.41	0.79	-	25
Sep-25 10.00	0.99	-	-	-	26.69	0.73	-	155
Sep-25 10.50	0.66	-	-	-	25.27	0.59	-	9
Sep-25 11.00	0.41	-	-	-	24.27	0.43	-	11
Sep-25 11.50	0.24	-	-	-	23.66	0.29	-	1
Sep-25 12.00	0.13	-	-	-	23.05	0.18	-	4
Dec-25 9.00	1.91	-	-	-	29.88	0.84	-	2
Dec-25 9.50	1.52	-	-	-	28.56	0.76	-	25
Dec-25 9.75	1.33	-	-	-	27.90	0.72	-	25
Dec-25 10.00	1.16	-	-	-	27.24	0.66	-	2
Dec-25 10.50	0.85	-	-	-	25.92	0.56	-	11
Dec-25 11.50	0.43	-	-	-	24.44	0.36	-	3
Dec-25 12.00	0.29	-	-	-	23.88	0.27	-	50
Dec-25 12.50	0.19	-	-	-	23.32	0.19	-	1
Dec-25 14.00	0.04	-	-	-	21.65	0.05	-	45
Mar-26 8.75	2.17	-	-	-	31.08	0.85	-	30
Mar-26 10.00	1.26	-	-	-	27.98	0.65	-	3
Mar-26 10.50	0.96	-	-	-	26.74	0.56	-	41
Mar-26 11.00	0.73	-	-	-	25.87	0.47	-	1
Jun-26 11.50	0.71	-	-	-	26.93	0.41	-	25
Jun-26 12.00	0.55	-	-	-	26.40	0.35	-	1
Jun-26 12.50	0.42	-	-	-	25.87	0.28	-	25
Dec-26 9.00	2.20	-	-	-	32.86	0.73	-	50
Dec-26 9.25	2.04	-	-	-	32.37	0.70	-	3
Dec-26 9.50	1.88	-	-	-	31.88	0.67	-	7
Dec-26 9.75	1.73	-	-	-	31.40	0.65	-	2
Jun-27 9.00	2.27	-	-	-	32.97	0.72	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	36.44	-	-	1
Jun-25 7.75	-	-	-	-	32.63	-	-	1
Jun-25 8.25	-	-	-	-	31.11	-	-	43
Jun-25 8.75	-	-	-	-	29.59	-0.01	-	40
Jun-25 9.00	-	-	-	-	28.83	-0.01	-	93
Jun-25 9.25	0.01	-	-	-	28.07	-0.03	-	12
Jun-25 9.50	0.02	-	-	-	27.31	-0.05	-	17
Jun-25 9.75	0.04	-	-	-	26.55	-0.09	-	417
Jun-25 10.00	0.07	-	-	-	25.79	-0.15	-	22
Jun-25 10.50	0.19	-	-	-	24.27	-0.35	-	14
Jun-25 11.00	0.43	-	-	-	23.18	-0.62	-	3
Jul-25 9.75	0.17	-	-	-	26.86	-0.24	-	2
Jul-25 10.00	0.24	-	-	-	26.10	-0.31	-	1
Jul-25 11.00	0.72	-	-	-	23.50	-0.69	-	2
Sep-25 8.25	0.07	-	-	-	30.89	-0.08	-	15
Sep-25 8.50	0.09	-	-	-	30.18	-0.10	-	104
Sep-25 8.75	0.12	-	-	-	29.46	-0.13	-	40
Sep-25 9.00	0.15	-	-	-	28.75	-0.16	-	10
Sep-25 9.25	0.20	-	-	-	28.03	-0.20	-	261
Sep-25 9.50	0.25	-	-	-	27.32	-0.24	-	121
Sep-25 10.00	0.39	-	-	-	25.89	-0.35	-	59
Sep-25 10.50	0.60	-	-	-	24.47	-0.48	-	20
Sep-25 11.00	0.87	-	-	-	23.47	-0.62	-	3
Sep-25 13.50	3.03	-	-	-	20.44	-0.99	-	1
Dec-25 8.00	0.12	-	-	-	30.46	-0.10	-	1
Dec-25 8.50	0.19	-	-	-	29.14	-0.14	-	37
Dec-25 9.00	0.28	-	-	-	27.82	-0.20	-	46
Dec-25 9.25	0.33	-	-	-	27.16	-0.23	-	3
Dec-25 11.00	1.01	-	-	-	22.94	-0.57	-	27
Mar-26 7.00	0.10	-	-	-	31.34	-0.07	-	150
Mar-26 7.25	0.12	-	-	-	30.72	-0.08	-	150
Mar-26 7.50	0.15	-	-	-	30.09	-0.10	-	150
Mar-26 7.75	0.19	-	-	-	29.47	-0.12	-	150
Mar-26 8.50	0.31	-	-	-	27.61	-0.19	-	10
Mar-26 8.75	0.36	-	-	-	26.99	-0.22	-	1
Mar-26 9.00	0.43	-	-	-	26.37	-0.26	-	30
Mar-26 9.25	0.50	-	-	-	25.75	-0.29	-	23
Dec-26 11.00	1.57	-	-	-	19.84	-0.61	-	1
Mar-27 8.00	0.47	-	-	-	24.18	-0.22	-	2
Jun-27 8.75	0.69	-	-	-	21.77	-0.31	-	1

	Previous Close	61.00		21/05/25
	ACS Close	60.05		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.00	26.11	-	-	-	40.70	1.00	-	1
Jun-25 37.00	23.12	-	-	-	38.42	1.00	-	30
Jun-25 40.00	20.12	-	-	-	36.14	1.00	-	3
Jun-25 42.00	18.12	-	-	-	34.62	1.00	-	25
Jun-25 43.00	17.13	-	-	-	33.86	1.00	-	25
Jun-25 45.00	15.13	-	-	-	32.34	1.00	-	1
Jun-25 46.00	14.13	-	-	-	31.57	1.00	-	50
Jun-25 48.00	12.14	-	-	-	30.05	1.00	-	1
Jun-25 50.00	10.16	-	-	-	28.53	0.99	-	1
Jun-25 54.00	6.27	7.45	7.45	7.45	25.49	0.94	1	25
Jun-25 56.00	4.46	-	-	-	23.97	0.86	-	27
Jun-25 60.00	1.52	-	-	-	20.93	0.53	-	2
Jun-25 64.00	0.27	0.32	0.32	0.32	20.41	0.15	2	2
Jul-25 58.00	3.13	-	-	-	22.38	0.70	-	25
Jul-25 60.00	1.83	-	-	-	20.86	0.53	-	2
Sep-25 36.00	24.14	-	-	-	39.31	1.00	-	25
Sep-25 45.00	15.20	-	-	-	33.02	0.98	-	1
Sep-25 46.00	14.22	-	-	-	32.32	0.98	-	51
Sep-25 47.00	13.24	-	-	-	31.62	0.97	-	2
Sep-25 48.00	12.28	-	-	-	30.92	0.96	-	2
Sep-25 49.00	11.33	-	-	-	30.22	0.95	-	1
Sep-25 50.00	10.38	-	-	-	29.52	0.93	-	3
Sep-25 52.00	8.57	9.35	9.35	9.35	28.12	0.88	1	2
Sep-25 54.00	6.84	-	-	-	26.72	0.82	-	27
Sep-25 56.00	5.23	-	-	-	25.32	0.74	-	25
Sep-25 58.00	3.81	-	-	-	23.92	0.63	-	75
Sep-25 60.00	2.62	-	-	-	22.52	0.50	-	7
Sep-25 62.00	1.80	-	-	-	22.24	0.38	-	10
Sep-25 64.00	1.20	-	-	-	21.99	0.28	-	4
Sep-25 66.00	0.76	-	-	-	21.73	0.20	-	1
Dec-25 18.00	42.09	-	-	-	48.82	1.00	-	2
Dec-25 31.00	29.12	-	-	-	40.96	1.00	-	3
Dec-25 33.00	27.12	-	-	-	39.75	1.00	-	3
Dec-25 35.00	25.13	-	-	-	38.54	1.00	-	25
Dec-25 36.00	24.13	-	-	-	37.93	1.00	-	25
Dec-25 37.00	23.14	-	-	-	37.33	1.00	-	25
Dec-25 38.00	22.14	-	-	-	36.72	1.00	-	25
Dec-25 39.00	21.16	-	-	-	36.12	0.99	-	25
Dec-25 40.00	20.17	-	-	-	35.51	0.99	-	31
Dec-25 41.00	19.19	-	-	-	34.91	0.99	-	26
Dec-25 43.00	17.24	-	-	-	33.70	0.97	-	1
Dec-25 44.00	16.28	-	-	-	33.09	0.96	-	3
Dec-25 46.00	14.39	-	-	-	31.88	0.94	-	1
Dec-25 48.00	12.57	-	-	-	30.67	0.90	-	1
Dec-25 49.00	11.69	12.70	12.70	12.70	30.07	0.88	1	1
Dec-25 50.00	10.83	-	-	-	29.46	0.85	-	2
Dec-25 52.00	9.17	-	-	-	28.25	0.80	-	1
Dec-25 54.00	7.63	-	-	-	27.04	0.73	-	4
Dec-25 56.00	6.21	6.69	6.69	6.69	25.83	0.66	1	4
Dec-25 58.00	4.90	-	-	-	24.62	0.58	-	1
Dec-25 64.00	2.23	-	-	-	22.85	0.35	-	10
Dec-25 66.00	1.69	-	-	-	22.59	0.29	-	10
Dec-25 68.00	1.22	-	-	-	22.32	0.23	-	25
Dec-25 70.00	0.88	-	-	-	22.05	0.18	-	75
Dec-25 72.00	0.62	-	-	-	21.79	0.13	-	25
Mar-26 35.00	25.13	-	-	-	35.38	1.00	-	25
Mar-26 36.00	24.13	-	-	-	34.89	1.00	-	25
Mar-26 37.00	23.14	-	-	-	34.41	1.00	-	25
Mar-26 38.00	22.15	-	-	-	33.93	1.00	-	25
Mar-26 39.00	21.16	-	-	-	33.45	0.99	-	25
Mar-26 41.00	19.20	-	-	-	32.48	0.98	-	10
Mar-26 48.00	12.80	-	-	-	29.10	0.87	-	25
Mar-26 49.00	11.94	-	-	-	28.62	0.84	-	25
Mar-26 50.00	11.11	-	-	-	28.13	0.82	-	20
Mar-26 52.00	9.60	-	-	-	27.17	0.76	-	25
Mar-26 54.00	8.11	-	-	-	26.20	0.70	-	27
Mar-26 56.00	6.82	-	-	-	25.24	0.64	-	25
Mar-26 64.00	2.90	-	-	-	22.69	0.38	-	1
Mar-26 70.00	1.35	-	-	-	21.79	0.22	-	28
Mar-26 72.00	0.99	-	-	-	21.49	0.18	-	50
Jun-26 56.00	7.61	-	-	-	25.58	0.63	-	1
Jun-26 68.00	2.48	-	-	-	22.68	0.32	-	1
Sep-26 52.00	10.33	-	-	-	27.00	0.72	-	2
Sep-26 56.00	7.75	-	-	-	25.44	0.63	-	25
Sep-26 58.00	6.60	-	-	-	24.67	0.58	-	1
Mar-27 56.00	8.52	-	-	-	25.38	0.62	-	25
Jun-27 28.00	32.09	-	-	-	34.42	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 28.00	-	-	-	-	46.90	-	-	30
Jun-25 30.00	-	-	-	-	45.38	-	-	11
Jun-25 31.00	-	-	-	-	44.62	-	-	25
Jun-25 34.00	-	-	-	-	42.34	-	-	2
Jun-25 36.00	-	-	-	-	40.82	-	-	10
Jun-25 38.00	-	-	-	-	39.30	-	-	50
Jun-25 39.00	-	-	-	-	38.54	-	-	25
Jun-25 41.00	-	-	-	-	37.02	-	-	25
Jun-25 42.00	-	-	-	-	36.26	-	-	53
Jun-25 43.00	-	-	-	-	35.50	-	-	25
Jun-25 45.00	-	-	-	-	33.98	-	-	25
Jun-25 47.00	0.01	-	-	-	32.45	-	-	5
Jun-25 48.00	0.01	-	-	-	31.69	-0.01	-	6
Jun-25 49.00	0.02	-	-	-	30.93	-0.01	-	25
Jun-25 50.00	0.03	-	-	-	30.17	-0.01	-	25
Jun-25 52.00	0.07	-	-	-	28.65	-0.03	-	27
Jun-25 54.00	0.17	-	-	-	27.13	-0.08	-	15
Jun-25 56.00	0.38	-	-	-	25.61	-0.16	-	1
Jun-25 58.00	0.79	0.65	0.75	0.58	24.09	-0.29	8	5
Jun-25 60.00	1.48	1.10	1.10	1.10	22.57	-0.47	2	7
Aug-25 62.00	4.43	4.20	4.20	4.20	20.14	-0.71	2	3
Sep-25 27.00	-	-	-	-	44.23	-	-	1
Sep-25 33.00	0.02	-	-	-	40.03	-	-	35
Sep-25 34.00	0.03	-	-	-	39.33	-0.01	-	25
Sep-25 35.00	0.03	-	-	-	38.63	-0.01	-	100
Sep-25 36.00	0.04	-	-	-	37.93	-0.01	-	25
Sep-25 37.00	0.06	-	-	-	37.23	-0.01	-	1
Sep-25 39.00	0.09	-	-	-	35.83	-0.02	-	27
Sep-25 40.00	0.11	-	-	-	35.13	-0.02	-	20
Sep-25 45.00	0.29	-	-	-	31.64	-0.06	-	75
Sep-25 46.00	0.37	-	-	-	30.94	-0.07	-	55
Sep-25 47.00	0.44	-	-	-	30.24	-0.09	-	2
Sep-25 48.00	0.52	-	-	-	29.54	-0.10	-	50
Sep-25 49.00	0.63	-	-	-	28.84	-0.12	-	80
Sep-25 52.00	1.06	-	-	-	26.74	-0.19	-	1
Dec-25 25.00	0.02	-	-	-	42.99	-	-	20
Dec-25 28.00	0.04	-	-	-	41.17	-0.01	-	25
Dec-25 29.00	0.04	-	-	-	40.57	-0.01	-	25
Dec-25 30.00	0.06	-	-	-	39.96	-0.01	-	25
Dec-25 31.00	0.07	-	-	-	39.36	-0.01	-	26
Dec-25 32.00	0.09	-	-	-	38.75	-0.01	-	27
Dec-25 33.00	0.11	-	-	-	38.15	-0.02	-	25
Dec-25 34.00	0.13	-	-	-	37.54	-0.02	-	25
Dec-25 35.00	0.16	-	-	-	36.94	-0.02	-	25
Dec-25 36.00	0.19	-	-	-	36.33	-0.03	-	25
Dec-25 37.00	0.22	-	-	-	35.73	-0.03	-	25
Dec-25 38.00	0.27	-	-	-	35.12	-0.04	-	27
Dec-25 42.00	0.50	-	-	-	32.70	-0.07	-	1
Dec-25 43.00	0.58	-	-	-	32.10	-0.08	-	50
Dec-25 44.00	0.66	-	-	-	31.49	-0.09	-	26
Dec-25 46.00	0.88	-	-	-	30.28	-0.12	-	30
Dec-25 47.00	1.00	-	-	-	29.68	-0.13	-	200
Dec-25 48.00	1.12	-	-	-	29.07	-0.15	-	56
Dec-25 49.00	1.28	-	-	-	28.47	-0.17	-	25
Dec-25 50.00	1.46	-	-	-	27.86	-0.19	-	11
Dec-25 56.00	2.93	-	-	-	24.23	-0.36	-	2
Dec-25 60.00	4.51	-	-	-	21.81	-0.52	-	1
Mar-26 28.00	0.07	-	-	-	37.34	-0.01	-	25
Mar-26 29.00	0.09	-	-	-	36.86	-0.01	-	25
Mar-26 31.00	0.13	-	-	-	35.89	-0.02	-	25
Mar-26 32.00	0.16	-	-	-	35.41	-0.02	-	25
Mar-26 33.00	0.19	-	-	-	34.92	-0.02	-	25
Mar-26 34.00	0.22	-	-	-	34.44	-0.03	-	25
Mar-26 39.00	0.51	-	-	-	32.03	-0.06	-	50
Mar-26 44.00	1.01	-	-	-	29.61	-0.12	-	38
Mar-26 45.00	1.13	-	-	-	29.13	-0.13	-	25
Mar-26 46.00	1.26	-	-	-	28.65	-0.14	-	50
Mar-26 47.00	1.43	-	-	-	28.16	-0.16	-	3
Mar-26 48.00	1.62	-	-	-	27.68	-0.18	-	25
Mar-26 49.00	1.81	-	-	-	27.20	-0.20	-	25
Mar-26 54.00	3.03	-	-	-	24.78	-0.32	-	1
Jun-26 30.00	0.16	-	-	-	34.19	-0.02	-	25
Jun-26 31.00	0.19	-	-	-	33.77	-0.02	-	25
Jun-26 34.00	0.32	-	-	-	32.50	-0.04	-	10
Jun-26 41.00	0.84	-	-	-	29.55	-0.09	-	25
Jun-26 42.00	0.97	-	-	-	29.12	-0.10	-	25
Jun-26 43.00	1.10	-	-	-	28.70	-0.11	-	25
Jun-26 44.00	1.23	-	-	-	28.28	-0.13	-	25
Jun-26 45.00	1.36	-	-	-	27.86	-0.14	-	25
Sep-26 50.00	2.97	-	-	-	24.50	-0.26	-	25
Sep-26 52.00	3.50	-	-	-	23.72	-0.31	-	50
Sep-26 54.00	4.22	-	-	-	22.94	-0.36	-	50
Sep-26 56.00	4.94	-	-	-	22.16	-0.41	-	50
Dec-26 23.00	0.08	-	-	-	34.21	-0.01	-	201
Dec-26 24.00	0.10	-	-	-	33.85	-0.01	-	25
Dec-26 25.00	0.13	-	-	-	33.48	-0.01	-	25
Dec-26 27.00	0.19	-	-	-	32.75	-0.02	-	25
Dec-26 28.00	0.23	-	-	-	32.38	-0.02	-	75
Dec-26 29.00	0.28	-	-	-	32.02	-0.03	-	75
Dec-26 30.00	0.33	-	-	-	31.65	-0.03	-	17
Dec-26 33.00	0.51	-	-	-	30.55	-0.05	-	6
Dec-26 34.00	0.60	-	-	-	30.18	-0.06	-	25
Dec-26 35.00	0.69	-	-	-	29.82	-0.06	-	200
Jun-27 22.00	0.11	-	-	-	32.79	-0.01	-	360
Jun-27 24.00	0.18	-	-	-	32.14	-0.02	-	85
Jun-27 28.00	0.37	-	-	-	30.83	-0.03	-	2
Jun-27 33.00	0.75	-	-	-	29.19	-0.06	-	2

	Previous Close	242.60		21/05/25
	AENA Close	243.00		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 220.00	24.00	-	-	-	25.10	0.93	-	5
Jun-25 230.00	15.11	-	-	-	23.03	0.81	-	28
Jun-25 240.00	7.71	-	-	-	20.96	0.60	-	10
Jul-25 250.00	5.28	-	-	-	20.21	0.39	-	1
Sep-25 200.00	46.33	-	-	-	28.81	0.90	-	5
Sep-25 210.00	37.53	-	-	-	27.18	0.85	-	5
Sep-25 220.00	29.22	-	-	-	25.54	0.79	-	10
Sep-25 230.00	21.60	-	-	-	23.91	0.70	-	20
Sep-25 240.00	14.87	-	-	-	22.28	0.58	-	15
Dec-25 210.00	40.75	-	-	-	25.77	0.81	-	1
Dec-25 220.00	32.80	-	-	-	24.44	0.75	-	1
Dec-25 240.00	19.02	-	-	-	21.78	0.59	-	1
Mar-26 230.00	28.54	-	-	-	22.42	0.67	-	1
Mar-26 260.00	12.81	-	-	-	20.35	0.43	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 155.00	-	-	-	-	37.28	-	-	1
Jun-25 160.00	-	-	-	-	36.24	-	-	1
Jun-25 180.00	-	-	-	-	32.10	-	-	5
Jun-25 185.00	0.01	-	-	-	31.06	-	-	1
Jun-25 195.00	0.02	-	-	-	28.99	-	-	9
Jun-25 220.00	0.49	-	-	-	23.81	-0.06	-	11
Jun-25 230.00	1.47	-	-	-	21.74	-0.17	-	5
Aug-25 200.00	0.70	-	-	-	26.00	-0.05	680	680
Aug-25 220.00	2.38	-	-	-	22.65	-0.16	680	680
Sep-25 130.00	0.02	-	-	-	37.81	-	-	1
Sep-25 185.00	0.69	-	-	-	28.83	-0.04	-	5
Sep-25 190.00	0.90	-	-	-	28.01	-0.05	-	5
Sep-25 195.00	1.13	-	-	-	27.20	-0.06	-	9
Sep-25 210.00	2.42	-	-	-	24.75	-0.13	-	10
Sep-25 220.00	3.82	-	-	-	23.11	-0.20	-	5
Sep-25 230.00	5.95	-	-	-	21.48	-0.29	-	5
Dec-25 155.00	0.50	-	-	-	31.48	-0.02	-	5
Dec-25 200.00	3.28	-	-	-	25.49	-0.13	-	5
Mar-26 200.00	4.64	-	-	-	24.55	-0.15	-	5

	Previous Close	10.20		21/05/25
	ALMIRALL Close	10.46		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.50	1.01	-	-	-	25.56	0.91	-	37
Jun-25 10.00	0.60	-	-	-	25.48	0.75	-	11
Sep-25 10.00	0.88	-	-	-	24.67	0.67	-	4
Sep-25 10.50	0.61	-	-	-	24.57	0.54	-	2
Dec-25 11.00	0.56	-	-	-	22.98	0.45	-	55

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.01	-	-	-	25.05	-0.04	-	2
Sep-25 10.00	0.35	-	-	-	24.43	-0.33	-	4
Dec-25 9.50	0.32	-	-	-	23.90	-0.25	-	45

	Previous Close	73.48		21/05/25
	AMADEUS Close	73.68		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 52.00	21.77	-	-	-	40.44	1.00	-	25
Jun-25 56.00	17.79	-	-	-	36.50	1.00	-	3
Jun-25 60.00	13.81	-	-	-	32.55	0.99	-	7
Jun-25 62.00	11.84	-	-	-	30.58	0.98	-	8
Jun-25 64.00	9.89	-	-	-	28.61	0.96	-	3
Jun-25 66.00	7.97	-	-	-	26.63	0.93	-	7
Jun-25 68.00	6.10	-	-	-	24.66	0.88	-	2
Jun-25 70.00	4.36	-	-	-	22.69	0.80	-	20
Jun-25 72.00	2.79	-	-	-	20.72	0.67	-	55
Jun-25 74.00	1.53	-	-	-	19.01	0.49	-	524
Jun-25 76.00	0.74	-	-	-	18.68	0.30	-	58
Jun-25 78.00	0.31	-	-	-	18.36	0.15	-	25
Jun-25 80.00	0.11	-	-	-	18.03	0.06	-	75
Jun-25 82.00	0.03	-	-	-	17.70	0.02	-	1
Jun-25 84.00	0.01	-	-	-	17.38	-	-	5
Jul-25 70.00	4.90	-	-	-	23.94	0.74	-	2
Aug-25 74.00	2.71	-	-	-	21.30	0.50	-	1
Sep-25 49.00	24.86	-	-	-	41.33	0.98	-	25
Sep-25 52.00	21.94	-	-	-	38.97	0.97	-	25
Sep-25 62.00	12.53	-	-	-	31.09	0.87	-	32
Sep-25 64.00	10.77	-	-	-	29.52	0.83	-	50
Sep-25 66.00	9.07	-	-	-	27.95	0.79	-	31
Sep-25 68.00	7.47	-	-	-	26.37	0.73	-	75
Sep-25 70.00	5.94	-	-	-	24.80	0.66	-	26
Sep-25 74.00	3.37	-	-	-	21.85	0.50	-	126
Sep-25 76.00	2.51	-	-	-	21.56	0.41	-	152
Sep-25 78.00	1.80	-	-	-	21.27	0.33	-	100
Sep-25 80.00	1.28	-	-	-	20.99	0.25	-	150
Sep-25 82.00	0.87	-	-	-	20.70	0.19	-	100
Sep-25 84.00	0.57	0.60	0.60	0.60	20.41	0.14	14	46
Dec-25 64.00	11.80	-	-	-	28.34	0.78	-	35
Dec-25 72.00	5.99	-	-	-	23.38	0.58	-	25
Dec-25 76.00	3.89	-	-	-	22.08	0.46	-	76
Dec-25 78.00	3.15	-	-	-	21.85	0.40	-	75
Dec-25 80.00	2.46	-	-	-	21.63	0.34	-	58
Dec-25 82.00	1.95	-	-	-	21.40	0.28	-	175
Dec-25 84.00	1.47	-	-	-	21.17	0.23	-	86
Dec-25 86.00	1.12	-	-	-	20.95	0.19	-	80
Dec-25 88.00	0.82	-	-	-	20.72	0.15	-	75
Mar-26 49.00	25.22	-	-	-	34.95	0.94	-	50
Mar-26 50.00	24.29	-	-	-	34.46	0.93	-	100
Mar-26 72.00	6.95	-	-	-	23.81	0.58	-	8
Mar-26 88.00	1.47	-	-	-	21.25	0.20	-	25
Jun-26 64.00	13.25	-	-	-	27.14	0.74	-	1
Jun-26 80.00	4.34	-	-	-	22.43	0.41	-	1
Dec-26 58.00	18.68	-	-	-	29.36	0.80	-	25
Dec-26 64.00	14.43	-	-	-	27.49	0.72	-	25
Dec-26 66.00	13.14	-	-	-	26.87	0.69	-	50
Dec-26 72.00	9.49	-	-	-	24.99	0.59	-	25
Jun-27 52.00	23.90	-	-	-	30.22	0.85	-	25
Jun-27 58.00	19.43	-	-	-	28.54	0.79	-	25
Jun-27 62.00	16.65	-	-	-	27.42	0.74	-	50
Jun-27 66.00	14.09	-	-	-	26.29	0.68	-	25
Jun-27 68.00	12.87	-	-	-	25.73	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 39.00	-	-	-	-	53.88	-	-	34
Jun-25 40.00	-	-	-	-	52.90	-	-	25
Jun-25 41.00	-	-	-	-	51.91	-	-	25
Jun-25 44.00	-	-	-	-	48.95	-	-	25
Jun-25 45.00	-	-	-	-	47.97	-	-	25
Jun-25 46.00	-	-	-	-	46.98	-	-	28
Jun-25 47.00	-	-	-	-	45.99	-	-	25
Jun-25 48.00	-	-	-	-	45.01	-	-	30
Jun-25 50.00	-	-	-	-	43.03	-	-	26
Jun-25 52.00	-	-	-	-	41.06	-	-	30
Jun-25 54.00	0.01	-	-	-	39.09	-	-	32
Jun-25 58.00	0.02	-	-	-	35.14	-0.01	-	51
Jun-25 60.00	0.03	-	-	-	33.17	-0.01	-	26
Jun-25 62.00	0.06	-	-	-	31.20	-0.02	-	9
Jun-25 64.00	0.11	-	-	-	29.23	-0.04	-	51
Jun-25 66.00	0.19	-	-	-	27.25	-0.07	-	350
Jun-25 68.00	0.34	-	-	-	25.28	-0.12	-	180
Jun-25 70.00	0.60	0.57	0.75	0.57	23.31	-0.21	4	42
Jun-25 72.00	1.04	0.96	0.96	0.96	21.34	-0.33	2	52
Jun-25 74.00	1.78	-	-	-	19.63	-0.51	-	25
Jul-25 46.00	0.01	-	-	-	44.82	-	-	10
Jul-25 50.00	0.03	-	-	-	41.12	-0.01	-	4
Jul-25 54.00	0.07	-	-	-	37.43	-0.02	-	5
Jul-25 60.00	0.23	-	-	-	31.90	-0.05	-	1
Jul-25 62.00	0.33	-	-	-	30.05	-0.08	-	2
Jul-25 70.00	1.37	-	-	-	22.67	-0.31	-	1
Sep-25 43.00	0.09	-	-	-	43.94	-0.01	-	25
Sep-25 44.00	0.10	-	-	-	43.15	-0.01	-	25
Sep-25 48.00	0.18	-	-	-	40.00	-0.03	-	25
Sep-25 49.00	0.20	-	-	-	39.22	-0.03	-	25
Sep-25 50.00	0.23	-	-	-	38.43	-0.03	-	3
Sep-25 52.00	0.30	-	-	-	36.86	-0.04	-	1,000
Sep-25 54.00	0.38	-	-	-	35.28	-0.05	-	1
Sep-25 56.00	0.48	-	-	-	33.71	-0.07	-	50
Sep-25 58.00	0.61	-	-	-	32.13	-0.09	-	25
Sep-25 60.00	0.76	-	-	-	30.56	-0.11	-	100
Sep-25 62.00	0.96	-	-	-	28.98	-0.14	-	235
Sep-25 64.00	1.19	-	-	-	27.41	-0.18	-	75
Sep-25 66.00	1.50	-	-	-	25.84	-0.22	-	151
Sep-25 68.00	1.88	1.77	1.77	1.77	24.26	-0.28	25	200
Sep-25 70.00	2.34	-	-	-	22.69	-0.34	-	54
Dec-25 39.00	0.16	-	-	-	42.41	-0.02	-	25
Dec-25 40.00	0.19	-	-	-	41.79	-0.02	-	25
Dec-25 44.00	0.30	-	-	-	39.32	-0.03	-	25
Dec-25 45.00	0.34	-	-	-	38.70	-0.04	-	27
Dec-25 46.00	0.38	-	-	-	38.08	-0.04	-	25
Dec-25 47.00	0.43	-	-	-	37.46	-0.04	-	25
Dec-25 48.00	0.47	-	-	-	36.84	-0.05	-	50
Dec-25 49.00	0.51	-	-	-	36.22	-0.05	-	25
Dec-25 50.00	0.57	-	-	-	35.60	-0.06	-	501
Dec-25 52.00	0.71	-	-	-	34.36	-0.07	-	28
Dec-25 54.00	0.85	-	-	-	33.12	-0.09	-	25
Dec-25 56.00	1.03	-	-	-	31.88	-0.11	-	50
Dec-25 58.00	1.25	-	-	-	30.64	-0.13	-	125
Dec-25 60.00	1.46	-	-	-	29.40	-0.15	-	185
Dec-25 62.00	1.78	-	-	-	28.16	-0.19	-	91
Dec-25 64.00	2.10	-	-	-	26.92	-0.22	-	100
Dec-25 66.00	2.50	-	-	-	25.68	-0.26	-	75
Dec-25 68.00	2.96	-	-	-	24.44	-0.31	-	25
Dec-25 70.00	3.51	-	-	-	23.20	-0.36	-	26
Dec-25 72.00	4.15	-	-	-	21.96	-0.42	-	1
Dec-25 74.00	4.96	-	-	-	20.88	-0.49	-	1
Mar-26 44.00	0.44	-	-	-	35.17	-0.04	-	1
Mar-26 46.00	0.53	-	-	-	34.20	-0.05	-	25
Mar-26 50.00	0.82	-	-	-	32.26	-0.07	-	1
Mar-26 68.00	3.73	-	-	-	23.55	-0.33	-	1
Jun-26 50.00	0.99	-	-	-	30.46	-0.08	-	28
Jun-26 52.00	1.22	-	-	-	29.65	-0.10	-	27
Jun-26 60.00	2.39	-	-	-	26.39	-0.19	-	43
Jun-26 62.00	2.75	-	-	-	25.58	-0.22	-	49
Jun-26 64.00	3.24	-	-	-	24.76	-0.25	-	28
Sep-26 64.00	3.91	-	-	-	24.23	-0.27	-	25
Sep-26 66.00	4.43	-	-	-	23.54	-0.31	-	25
Sep-26 68.00	5.13	-	-	-	22.84	-0.35	-	25
Sep-26 70.00	5.81	-	-	-	22.14	-0.39	-	25
Dec-26 62.00	3.85	-	-	-	24.68	-0.25	-	2
Dec-26 68.00	5.65	-	-	-	22.80	-0.35	-	1
Jun-27 44.00	1.13	-	-	-	28.53	-0.07	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.81	-	-	-	21.27	0.33	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 50.00	-	-	-	-	43.03	-	-	5

	Previous Close	27.64		21/05/25
	ARCELORMITTAL Close	27.71		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	3.90	-	-	-	40.05	0.91	-	40
Jun-25 25.00	3.03	-	-	-	38.75	0.84	-	130
Jun-25 28.00	1.01	-	-	-	35.09	0.49	-	4
Jun-25 29.00	0.62	-	-	-	34.62	0.35	-	7
Jun-25 30.00	0.35	-	-	-	34.16	0.23	-	5
Jun-25 31.00	0.18	-	-	-	33.69	0.14	-	5
Jun-25 33.00	0.04	-	-	-	32.75	0.04	-	4
Jun-25 39.00	-	-	-	-	29.93	-	-	5
Jul-25 27.00	1.98	-	-	-	35.22	0.61	-	1
Jul-25 29.00	1.00	-	-	-	33.64	0.40	-	4
Sep-25 21.00	7.20	-	-	-	42.29	0.90	-	2
Sep-25 28.00	2.13	-	-	-	34.03	0.53	-	16
Sep-25 29.00	1.71	-	-	-	33.90	0.46	-	5
Sep-25 30.00	1.36	-	-	-	33.78	0.39	-	10
Sep-25 31.00	1.05	-	-	-	33.66	0.33	-	1
Sep-25 33.00	0.62	-	-	-	33.42	0.22	-	2
Dec-25 21.00	7.57	-	-	-	41.07	0.86	-	2
Dec-25 24.00	5.28	-	-	-	37.93	0.75	-	13
Dec-25 25.00	4.58	-	-	-	36.89	0.71	-	2
Dec-25 26.00	3.94	-	-	-	35.84	0.66	-	1
Dec-25 27.00	3.33	-	-	-	34.79	0.60	-	10
Dec-25 28.00	2.80	-	-	-	34.00	0.55	-	9
Dec-25 31.00	1.67	-	-	-	33.50	0.39	-	1
Dec-25 32.00	1.38	-	-	-	33.33	0.34	-	50
Dec-25 34.00	0.92	-	-	-	32.99	0.25	-	1
Mar-26 19.50	9.09	-	-	-	41.20	0.88	-	1
Mar-26 25.00	5.09	-	-	-	36.70	0.69	-	1
Mar-26 27.00	3.93	-	-	-	35.06	0.60	-	5
Mar-26 28.00	3.41	-	-	-	34.39	0.56	-	10
Jun-29 24.00	8.64	-	-	-	33.70	0.72	-	1
Dec-29 30.00	6.70	-	-	-	33.00	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	-	-	-	-	46.17	-	-	12
Jun-25 20.00	-	-	-	-	44.22	-	-	12
Jun-25 21.00	0.01	-	-	-	42.92	-0.01	-	1
Jun-25 22.00	0.03	-	-	-	41.62	-0.02	-	134
Jun-25 25.00	0.26	-	-	-	37.72	-0.16	-	8
Jun-25 26.00	0.46	-	-	-	36.42	-0.25	-	1
Jun-25 27.00	0.77	-	-	-	35.12	-0.37	-	22
Jul-25 24.00	0.37	-	-	-	38.53	-0.15	-	2
Jul-25 25.00	0.56	-	-	-	37.26	-0.22	-	1
Jul-25 26.00	0.82	-	-	-	35.98	-0.30	-	5
Sep-25 15.50	0.04	-	-	-	48.65	-0.01	-	4
Sep-25 19.00	0.17	-	-	-	44.36	-0.05	-	5
Sep-25 20.00	0.25	-	-	-	43.13	-0.07	-	1
Sep-25 21.00	0.34	-	-	-	41.90	-0.10	-	5
Sep-25 23.00	0.64	-	-	-	39.45	-0.17	-	4
Sep-25 24.00	0.85	-	-	-	38.22	-0.22	-	6
Sep-25 25.00	1.10	-	-	-	37.00	-0.27	-	3
Sep-25 26.00	1.40	-	-	-	35.77	-0.33	-	10
Dec-25 15.50	0.15	-	-	-	46.37	-0.03	-	4
Dec-25 16.50	0.21	-	-	-	45.32	-0.05	-	2
Dec-25 20.00	0.59	-	-	-	41.66	-0.12	-	2
Dec-25 22.00	0.95	-	-	-	39.57	-0.18	-	1
Dec-25 23.00	1.16	-	-	-	38.52	-0.22	-	5
Dec-25 25.00	1.74	-	-	-	36.43	-0.30	-	1
Dec-25 27.00	2.48	-	-	-	34.33	-0.41	-	1
Mar-26 24.00	1.87	-	-	-	36.87	-0.27	-	1
Mar-26 25.00	2.18	-	-	-	36.06	-0.31	-	3
Mar-26 26.00	2.59	-	-	-	35.24	-0.36	-	10
Mar-26 27.00	3.00	-	-	-	34.42	-0.40	-	20

	Previous Close	6.15		21/05/25
	ATRESMEDIA Close	6.25		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.80	1.46	-	-	-	24.51	1.00	-	13
Sep-25 5.25	1.01	-	-	-	22.52	1.00	-	7
Dec-25 3.00	3.25	-	-	-	28.26	1.00	-	1
Dec-25 4.80	1.46	-	-	-	23.74	1.00	-	1
Dec-25 5.00	1.26	-	-	-	23.24	1.00	-	8
Mar-26 5.25	1.01	-	-	-	23.63	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	19.11	-	-	5
Jun-25 6.25	0.46	-	-	-	8.29	-1.00	-	2
Jul-25 5.75	0.08	-	-	-	11.30	-0.42	-	2
Dec-25 4.90	0.06	-	-	-	18.60	-0.14	-	2
Mar-26 5.75	0.43	-	-	-	19.12	-0.50	-	1

	Previous Close	2.83		21/05/25
	B.SABADELL Close	2.79		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.23	0.25	0.25	0.25	34.56	0.78	2	2
Jun-25 2.70	0.16	-	-	-	34.21	0.65	-	6
Jun-25 2.80	0.10	-	-	-	33.90	0.51	-	8
Jun-25 2.90	0.07	-	-	-	33.86	0.37	-	15
Jul-25 2.70	0.21	-	-	-	34.96	0.62	-	3
Jul-25 2.80	0.15	-	-	-	34.65	0.52	-	2
Sep-25 2.00	0.80	-	-	-	37.30	0.97	-	6
Sep-25 2.70	0.26	-	-	-	34.79	0.61	-	800
Sep-25 3.00	0.13	-	-	-	34.40	0.39	-	5
Sep-25 3.10	0.10	-	-	-	34.37	0.32	-	100
Dec-25 2.60	0.37	-	-	-	34.70	0.65	-	5
Dec-25 2.90	0.22	-	-	-	34.20	0.48	-	10
Dec-25 3.00	0.19	-	-	-	34.13	0.42	-	7
Mar-26 3.30	0.15	0.11	0.11	0.11	35.10	0.32	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.00	-	-	-	-	40.25	-	-	4,765
Jun-25 1.10	-	-	-	-	39.90	-	-	2,350
Jun-25 1.20	-	-	-	-	39.55	-	-	1
Jun-25 1.40	-	-	-	-	38.86	-	-	5,248
Jun-25 1.60	-	-	-	-	38.17	-	-	20
Jun-25 1.70	-	-	-	-	37.82	-	-	4
Jun-25 1.80	-	-	-	-	37.47	-	-	31
Jun-25 1.90	-	-	-	-	37.12	-	-	552
Jun-25 2.00	-	-	-	-	36.78	-	-	500
Jun-25 2.20	-	-	-	-	36.08	-0.01	-	4
Jun-25 2.40	0.01	-	-	-	35.39	-0.06	-	7
Jun-25 2.50	0.02	-	-	-	35.04	-0.13	-	3
Jun-25 2.70	0.07	-	-	-	34.35	-0.35	-	1
Jun-25 2.80	0.11	-	-	-	34.04	-0.50	-	50
Jun-25 2.90	0.18	-	-	-	34.00	-0.64	-	10
Jul-25 2.70	0.11	-	-	-	34.61	-0.38	-	23
Jul-25 2.80	0.16	-	-	-	34.30	-0.48	-	10
Sep-25 1.80	-	-	-	-	36.34	-0.02	-	4
Sep-25 2.40	0.08	-	-	-	34.19	-0.22	-	16
Sep-25 2.50	0.11	-	-	-	33.83	-0.29	-	4
Sep-25 2.60	0.14	-	-	-	33.47	-0.36	-	25
Sep-25 2.80	0.24	-	-	-	32.79	-0.51	-	1
Dec-25 1.60	-	-	-	-	32.66	-0.01	-	10,000
Dec-25 2.20	0.06	-	-	-	31.29	-0.15	-	8
Dec-25 2.30	0.08	-	-	-	31.06	-0.19	-	40
Dec-25 2.50	0.14	-	-	-	30.61	-0.30	-	211
Dec-25 2.60	0.18	-	-	-	30.38	-0.37	-	1
Dec-25 2.80	0.28	-	-	-	29.95	-0.49	-	11
Mar-26 2.00	0.05	-	-	-	31.16	-0.12	-	2

	Previous Close	11.62		21/05/25
	BANKINTER Close	11.74		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	3.00	-	-	-	34.82	1.00	-	2
Jun-25 10.50	1.30	-	-	-	29.80	0.91	-	2
Jun-25 11.00	0.86	-	-	-	28.37	0.80	-	27
Jun-25 11.50	0.50	-	-	-	26.93	0.63	-	1
Sep-25 7.75	4.00	-	-	-	36.58	0.99	-	5
Sep-25 10.50	1.51	-	-	-	30.25	0.77	-	100
Sep-25 11.00	1.16	-	-	-	29.10	0.68	-	25
Sep-25 11.50	0.85	-	-	-	27.95	0.57	-	50
Dec-25 6.75	5.00	-	-	-	35.45	1.00	-	346
Dec-25 7.25	4.50	-	-	-	34.62	0.99	-	322
Dec-25 7.75	4.01	-	-	-	33.78	0.98	-	49
Dec-25 8.00	3.77	-	-	-	33.36	0.97	-	12
Dec-25 8.25	3.53	-	-	-	32.94	0.96	-	2
Dec-25 8.50	3.30	-	-	-	32.52	0.94	-	10
Dec-25 9.00	2.85	-	-	-	31.68	0.91	-	5
Dec-25 9.25	2.64	-	-	-	31.26	0.88	-	3
Dec-25 9.50	2.43	-	-	-	30.85	0.86	-	13
Dec-25 11.00	1.33	-	-	-	28.33	0.66	-	10
Dec-25 12.00	0.79	-	-	-	26.82	0.49	-	12
Mar-26 8.50	3.32	-	-	-	31.16	0.93	-	3
Mar-26 11.00	1.45	-	-	-	27.96	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	48.21	-	-	1
Jun-25 6.25	-	-	-	-	41.19	-	-	4
Jun-25 6.50	-	-	-	-	40.47	-	-	1,005
Jun-25 6.75	-	-	-	-	39.75	-	-	3
Jun-25 7.00	-	-	-	-	39.03	-	-	2
Jun-25 7.25	-	-	-	-	38.32	-	-	10
Jun-25 8.25	-	-	-	-	35.45	-	-	1
Jun-25 8.75	-	-	-	-	34.01	-	-	95
Jun-25 9.00	-	-	-	-	33.30	-	-	1
Jun-25 9.25	-	-	-	-	32.58	-	-	50
Jun-25 9.50	-	-	-	-	31.86	-0.01	-	20
Jun-25 9.75	0.01	-	-	-	31.14	-0.02	-	8
Jun-25 10.00	0.01	-	-	-	30.43	-0.03	-	20
Jun-25 10.50	0.04	-	-	-	28.99	-0.08	-	10
Jun-25 11.00	0.10	0.13	0.13	0.13	27.56	-0.19	19	10
Jun-25 12.00	0.48	0.40	0.40	0.40	24.99	-0.60	19	19
Aug-25 9.25	0.05	-	-	-	32.17	-0.06	-	10
Sep-25 6.00	-	-	-	-	39.16	-	-	4
Sep-25 7.50	0.01	-	-	-	35.70	-0.01	-	2
Sep-25 7.75	0.01	-	-	-	35.13	-0.02	-	1
Sep-25 8.00	0.02	-	-	-	34.55	-0.02	-	5
Sep-25 8.75	0.05	-	-	-	32.83	-0.05	-	1
Sep-25 9.25	0.09	-	-	-	31.68	-0.09	-	6
Sep-25 10.50	0.29	-	-	-	28.80	-0.23	-	4
Dec-25 6.00	-	-	-	-	33.81	-	-	6
Dec-25 6.50	0.01	-	-	-	32.97	-0.01	-	1,000
Dec-25 7.50	0.03	-	-	-	31.30	-0.03	-	5
Dec-25 8.00	0.06	-	-	-	30.46	-0.05	-	35
Dec-25 10.00	0.34	-	-	-	27.11	-0.22	-	10
Dec-25 10.50	0.48	-	-	-	26.27	-0.30	-	1
Dec-25 11.00	0.66	-	-	-	25.43	-0.38	-	3
Dec-25 11.50	0.88	-	-	-	24.59	-0.47	-	25
Mar-26 5.50	-	-	-	-	32.21	-	-	3
Mar-26 8.00	0.10	-	-	-	29.01	-0.07	-	2
Mar-26 9.50	0.33	-	-	-	27.10	-0.19	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	5.16	-	-	-	36.29	0.98	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	38.32	-	-	1

	Previous Close	13.77		21/05/25
	BBVA Close	13.70		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 13.00	0.70	-	-	-	32.19	0.99	-	6
May-25 w5 13.00	0.75	-	-	-	31.82	0.86	-	4
May-25 w5 13.50	0.36	0.39	0.39	0.35	29.00	0.64	4	10
Jun-25 w1 13.50	0.45	-	-	-	28.99	0.61	-	2
Jun-25 8.75	4.96	-	-	-	54.64	1.00	-	144
Jun-25 9.00	4.71	-	-	-	53.27	1.00	-	10,039
Jun-25 9.25	4.46	-	-	-	51.89	1.00	-	11
Jun-25 9.50	4.21	-	-	-	50.52	1.00	-	1,606
Jun-25 9.75	3.97	-	-	-	49.14	0.99	-	448
Jun-25 10.00	3.72	-	-	-	47.77	0.99	-	14,335
Jun-25 10.50	3.22	-	-	-	45.02	0.98	-	393
Jun-25 11.00	2.73	-	-	-	42.26	0.97	-	548
Jun-25 11.50	2.25	2.40	2.40	2.40	39.51	0.95	1	166
Jun-25 12.00	1.78	1.88	1.88	1.88	36.76	0.91	14	89
Jun-25 12.50	1.34	-	-	-	34.01	0.84	-	208
Jun-25 13.00	0.92	-	-	-	31.26	0.74	-	1,193
Jun-25 13.50	0.57	-	-	-	28.51	0.59	-	287
Jun-25 14.00	0.31	0.29	0.32	0.29	27.29	0.41	30	97
Jun-25 14.50	0.16	-	-	-	27.05	0.25	-	10,640
Jun-25 15.00	0.07	-	-	-	26.80	0.13	-	19
Jun-25 15.50	0.03	-	-	-	26.56	0.06	-	10
Jul-25 13.50	0.75	-	-	-	28.66	0.58	-	30
Jul-25 14.00	0.49	-	-	-	27.60	0.45	-	482
Jul-25 14.50	0.31	-	-	-	27.49	0.33	-	91
Sep-25 8.50	5.31	-	-	-	50.44	0.96	-	2
Sep-25 8.75	5.08	-	-	-	49.36	0.96	-	2
Sep-25 9.00	4.84	-	-	-	48.29	0.95	-	1
Sep-25 9.25	4.60	-	-	-	47.21	0.95	-	100
Sep-25 9.50	4.37	-	-	-	46.13	0.94	-	10
Sep-25 9.75	4.14	-	-	-	45.06	0.93	-	878
Sep-25 10.00	3.91	-	-	-	43.98	0.92	-	639
Sep-25 10.50	3.45	-	-	-	41.82	0.89	-	1,100
Sep-25 11.00	3.01	-	-	-	39.67	0.86	-	17
Sep-25 11.50	2.58	-	-	-	37.52	0.83	-	102
Sep-25 12.00	2.16	-	-	-	35.36	0.78	-	198
Sep-25 12.50	1.77	-	-	-	33.21	0.73	-	2,925
Sep-25 13.00	1.39	1.49	1.49	1.49	31.05	0.66	30	164
Sep-25 13.50	1.06	-	-	-	28.90	0.58	-	1,466
Sep-25 14.00	0.80	-	-	-	28.02	0.49	-	86
Sep-25 14.50	0.60	0.66	0.66	0.66	27.94	0.41	10	32
Sep-25 15.00	0.44	-	-	-	27.87	0.33	-	5
Sep-25 15.50	0.32	-	-	-	27.80	0.26	-	2
Sep-25 16.50	0.16	-	-	-	27.65	0.15	-	10
Sep-25 17.00	0.11	-	-	-	27.58	0.11	-	80
Sep-25 17.50	0.07	-	-	-	27.50	0.08	-	10
Dec-25 7.50	6.30	-	-	-	49.89	0.98	-	50
Dec-25 7.75	6.06	-	-	-	49.06	0.97	-	100
Dec-25 8.00	5.82	-	-	-	48.24	0.97	-	14
Dec-25 8.50	5.35	-	-	-	46.60	0.95	-	1
Dec-25 8.75	5.12	-	-	-	45.78	0.95	-	105
Dec-25 9.00	4.89	-	-	-	44.96	0.94	-	2
Dec-25 9.25	4.66	-	-	-	44.14	0.93	-	102
Dec-25 9.50	4.43	-	-	-	43.31	0.92	-	152
Dec-25 9.75	4.21	-	-	-	42.49	0.91	-	161
Dec-25 10.00	3.99	-	-	-	41.67	0.89	-	25
Dec-25 10.50	3.55	-	-	-	40.03	0.87	-	2,108
Dec-25 11.00	3.14	-	-	-	38.39	0.83	-	10,119
Dec-25 11.50	2.72	-	-	-	36.74	0.80	-	263
Dec-25 12.00	2.34	-	-	-	35.10	0.75	-	10,214
Dec-25 12.50	1.96	-	-	-	33.46	0.70	-	693
Dec-25 13.00	1.63	-	-	-	31.81	0.64	-	5,256
Dec-25 13.50	1.30	1.37	1.38	1.37	30.17	0.58	2	595
Dec-25 14.00	1.05	-	-	-	29.44	0.51	-	366
Dec-25 14.50	0.85	-	-	-	29.29	0.44	-	72
Dec-25 15.00	0.68	-	-	-	29.15	0.38	-	68
Dec-25 15.50	0.55	-	-	-	29.00	0.32	-	43
Dec-25 16.00	0.43	0.45	0.45	0.45	28.86	0.27	4	80
Dec-25 16.50	0.34	-	-	-	28.71	0.22	-	14
Dec-25 17.00	0.26	-	-	-	28.56	0.18	-	10
Dec-25 17.50	0.20	-	-	-	28.42	0.14	-	10
Mar-26 7.25	6.54	-	-	-	46.14	0.98	-	6
Mar-26 8.25	5.61	-	-	-	43.59	0.95	-	1
Mar-26 9.00	4.93	-	-	-	41.67	0.92	-	3,205
Mar-26 9.25	4.71	-	-	-	41.03	0.91	-	325
Mar-26 9.50	4.49	-	-	-	40.39	0.90	-	25
Mar-26 10.00	4.06	-	-	-	39.11	0.87	-	25
Mar-26 10.50	3.65	-	-	-	37.84	0.84	-	75
Mar-26 11.00	3.25	-	-	-	36.56	0.81	-	125
Mar-26 11.50	2.87	-	-	-	35.28	0.77	-	25
Mar-26 12.00	2.51	-	-	-	34.00	0.73	-	4,014
Mar-26 12.50	2.16	2.11	2.11	2.11	32.72	0.68	14	314
Mar-26 13.00	1.84	-	-	-	31.45	0.63	-	310
Mar-26 13.50	1.53	-	-	-	30.17	0.57	-	300
Mar-26 14.00	1.29	-	-	-	29.56	0.52	-	600
Mar-26 14.50	1.08	-	-	-	29.38	0.46	-	150
Mar-26 16.00	0.64	-	-	-	28.83	0.32	-	75
Mar-26 16.50	0.52	-	-	-	28.65	0.27	-	75
Jun-26 7.75	6.06	-	-	-	43.66	0.97	-	150
Jun-26 8.25	5.60	-	-	-	42.52	0.95	-	150
Jun-26 8.50	5.37	-	-	-	41.95	0.94	-	150
Jun-26 8.75	5.15	-	-	-	41.37	0.93	-	300
Jun-26 9.00	4.92	-	-	-	40.80	0.92	-	350
Jun-26 9.25	4.70	-	-	-	40.23	0.91	-	225
Jun-26 9.50	4.49	-	-	-	39.66	0.90	-	225
Jun-26 9.75	4.29	-	-	-	39.09	0.88	-	150
Jun-26 10.00	4.08	-	-	-	38.51	0.87	-	25
Jun-26 10.50	3.67	-	-	-	37.37	0.84	-	50
Jun-26 11.00	3.29	-	-	-	36.23	0.80	-	125
Jun-26 11.50	2.92	-	-	-	35.08	0.76	-	2,750
Jun-26 12.00	2.56	-	-	-	33.94	0.72	-	196
Jun-26 12.50	2.24	-	-	-	32.79	0.67	-	50
Jun-26 13.00	1.91	-	-	-	31.65	0.62	-	25
Jun-26 14.00	1.39	-	-	-	29.91	0.52	-	9,000
Sep-26 8.50	5.38	-	-	-	39.65	0.94	-	450
Sep-26 8.75	5.16	-	-	-	39.18	0.93	-	300
Sep-26 9.00	4.94	-	-	-	38.71	0.91	-	650
Sep-26 9.25	4.73	-	-	-	38.24	0.90	-	600
Sep-26 9.50	4.52	-	-	-	37.77	0.89	-	700
Sep-26 9.75	4.32	-	-	-	37.30	0.87	-	500
Sep-26 10.00	4.11	-	-	-	36.84	0.86	-	325
Sep-26 10.50	3.72	-	-	-	35.90	0.82	-	75
Sep-26 11.00	3.36	-	-	-	34.96	0.79	-	50
Sep-26 11.50	3.00	-	-	-	34.02	0.75	-	25
Sep-26 12.50	2.35	-	-	-	32.15	0.66	-	200
Sep-26 13.00	2.04	-	-	-	31.21	0.62	-	75
Sep-26 13.50	1.78	-	-	-	30.28	0.57	-	75
Sep-26 14.00	1.54	-	-	-	29.76	0.52	-	75
Sep-26 14.50	1.34	-	-	-	29.52	0.48	-	75
Dec-26 8.75	5.16	-	-	-	38.61	0.93	-	150
Dec-26 9.00	4.95	-	-	-	38.21	0.91	-	5,150
Dec-26 9.75	4.32	-	-	-	36.98	0.87	-	25
Dec-26 10.00	4.13	-	-	-	36.58	0.85	-	36
Dec-26 10.50	3.75	-	-	-	35.76	0.82	-	4
Dec-26 11.00	3.39	-	-	-	34.94	0.78	-	50
Dec-26 11.50	3.05	-	-	-	34.13	0.74	-	1
Dec-26 12.00	2.73	-	-	-	33.31	0.70	-	25
Dec-26 12.50	2.43	-	-	-	32.50	0.66	-	26
Dec-26 13.00	2.14	-	-	-	31.68	0.62	-	25
Mar-27 10.00	4.20	-	-	-	36.38	0.84	-	25
Mar-27 12.00	2.86	-	-	-	33.36	0.69	-	25
Mar-27 13.00	2.28	-	-	-	31.85	0.61	-	1
Mar-27 16.00	1.11	-	-	-	29.40	0.39	-	150
Mar-27 16.50	0.99	-	-	-	29.09	0.36	-	150
Jun-27 8.25	5.61	-	-	-	38.83	0.94	-	16
Jun-27 8.50	5.40	-	-	-	38.47	0.93	-	100
Jun-27 9.00	4.98	-	-	-	37.75	0.90	-	25
Jun-27 11.50	3.19	-	-	-	34.16	0.73	-	25
Jun-27 12.00	2.88	-	-	-	33.44	0.69	-	25
Jun-27 12.50	2.59	-	-	-	32.73	0.65	-	25
Jun-27 13.00	2.33	-	-	-	32.01	0.61	-	1
Dec-27 6.75	7.00	-	-	-	40.85	0.99	-	300
Dec-27 7.00	6.76	-	-	-	40.51	0.99	-	150
Dec-27 7.25	6.53	-	-	-	40.18	0.98	-	150
Dec-27 7.50	6.30	-	-	-	39.84	0.97	-	150
Dec-27 7.75	6.07	-	-	-	39.51	0.96	-	150
Dec-27 9.75	4.46	-	-	-	36.83	0.84	-	1
Dec-27 10.00	4.28	-	-	-	36.50	0.82	-	7,543
Dec-27 11.00	3.63	-	-	-	35.16	0.75	-	150
Dec-27 11.50	3.33	-	-	-	34.49	0.72	-	26
Dec-27 16.00	1.38	-	-	-	30.20	0.42	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 13.50	0.05	-	-	-	29.74	-0.25	-	3
Jun-25 4.40	-	-	-	-	78.42	-	-	2
Jun-25 5.25	-	-	-	-	73.74	-	-	5
Jun-25 5.75	-	-	-	-	70.99	-	-	10
Jun-25 6.25	-	-	-	-	68.24	-	-	60,000
Jun-25 6.50	-	-	-	-	66.87	-	-	8
Jun-25 6.75	-	-	-	-	65.49	-	-	1
Jun-25 7.25	-	-	-	-	62.74	-	-	52,350
Jun-25 7.50	-	-	-	-	61.37	-	-	257
Jun-25 7.75	-	-	-	-	59.99	-	-	335
Jun-25 8.00	-	-	-	-	58.62	-	-	15,979
Jun-25 8.25	-	-	-	-	57.24	-	-	430
Jun-25 8.50	-	-	-	-	55.87	-	-	113
Jun-25 8.75	-	-	-	-	54.49	-	-	5,100
Jun-25 9.00	-	-	-	-	53.12	-	-	23,762
Jun-25 9.25	-	-	-	-	51.74	-	-	1,249
Jun-25 9.50	-	-	-	-	50.37	-	-	2,015
Jun-25 9.75	-	-	-	-	48.99	-0.01	-	650
Jun-25 10.00	0.01	-	-	-	47.62	-0.01	-	4,665
Jun-25 10.50	0.01	-	-	-	44.87	-0.02	-	11,290
Jun-25 11.00	0.02	-	-	-	42.11	-0.03	-	808
Jun-25 11.50	0.04	-	-	-	39.36	-0.05	-	516
Jun-25 12.00	0.07	-	-	-	36.61	-0.09	-	1,179
Jun-25 12.50	0.12	0.12	0.12	0.12	33.86	-0.16	24	2,166
Jun-25 13.00	0.20	0.17	0.17	0.17	31.11	-0.26	1	204
Jun-25 13.50	0.35	0.27	0.27	0.27	28.36	-0.41	10	370
Jun-25 14.00	0.59	-	-	-	27.14	-0.59	-	221
Jul-25 8.75	0.01	-	-	-	52.12	-0.01	-	10
Jul-25 9.25	0.02	-	-	-	49.57	-0.02	-	10
Jul-25 9.50	0.02	-	-	-	48.30	-0.02	-	10
Jul-25 11.50	0.11	-	-	-	38.13	-0.11	-	3
Jul-25 12.50	0.24	-	-	-	33.04	-0.22	-	2
Jul-25 13.00	0.35	-	-	-	30.50	-0.31	-	22
Jul-25 14.00	0.74	-	-	-	26.89	-0.55	-	160
Aug-25 10.00	0.07	-	-	-	43.11	-0.05	-	10
Sep-25 6.00	0.01	-	-	-	60.56	-0.01	-	27,511
Sep-25 6.50	0.01	-	-	-	58.41	-0.01	-	5
Sep-25 6.75	0.02	-	-	-	57.33	-0.01	-	2,000
Sep-25 7.50	0.03	-	-	-	54.10	-0.02	-	59
Sep-25 7.75	0.04	-	-	-	53.02	-0.02	-	190
Sep-25 8.00	0.04	-	-	-	51.94	-0.02	-	111
Sep-25 8.25	0.05	-	-	-	50.87	-0.03	-	10
Sep-25 8.50	0.06	-	-	-	49.79	-0.03	-	12
Sep-25 8.75	0.07	-	-	-	48.71	-0.04	-	37
Sep-25 9.00	0.08	-	-	-	47.64	-0.05	-	304
Sep-25 9.25	0.09	-	-	-	46.56	-0.05	-	604
Sep-25 9.50	0.10	-	-	-	45.48	-0.06	-	452
Sep-25 9.75	0.12	-	-	-	44.41	-0.07	-	210
Sep-25 10.00	0.14	-	-	-	43.33	-0.08	-	223
Sep-25 10.50	0.18	-	-	-	41.17	-0.10	-	501
Sep-25 11.00	0.23	-	-	-	39.02	-0.13	-	210
Sep-25 11.50	0.29	-	-	-	36.87	-0.17	-	2
Sep-25 12.00	0.38	-	-	-	34.71	-0.22	-	10,161
Sep-25 13.50	0.76	-	-	-	28.25	-0.42	-	2
Sep-25 14.50	1.30	-	-	-	27.29	-0.60	-	10
Dec-25 3.20	-	-	-	-	62.51	-	-	10
Dec-25 4.20	-	-	-	-	59.22	-	-	100
Dec-25 4.30	0.01	-	-	-	58.89	-	-	100
Dec-25 4.40	0.01	-	-	-	58.56	-	-	200
Dec-25 4.50	0.01	-	-	-	58.23	-	-	200
Dec-25 4.60	0.01	-	-	-	57.90	-	-	200
Dec-25 4.70	0.01	-	-	-	57.58	-	-	200
Dec-25 4.80	0.01	-	-	-	57.25	-	-	100
Dec-25 4.90	0.01	-	-	-	56.92	-0.01	-	200
Dec-25 5.00	0.01	-	-	-	56.59	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	55.77	-0.01	-	100
Dec-25 5.50	0.02	-	-	-	54.95	-0.01	-	100
Dec-25 6.00	0.03	-	-	-	53.30	-0.01	-	42
Dec-25 6.25	0.04	-	-	-	52.48	-0.02	-	2,953
Dec-25 6.50	0.05	-	-	-	51.66	-0.02	-	10
Dec-25 6.75	0.05	-	-	-	50.84	-0.02	-	10
Dec-25 7.00	0.06	-	-	-	50.02	-0.03	-	51,810
Dec-25 7.25	0.07	-	-	-	49.20	-0.03	-	150
Dec-25 7.50	0.09	-	-	-	48.38	-0.04	-	2,554
Dec-25 8.00	0.11	-	-	-	46.73	-0.05	-	48,012
Dec-25 8.25	0.13	-	-	-	45.91	-0.06	-	204
Dec-25 8.50	0.15	-	-	-	45.09	-0.06	-	71
Dec-25 8.75	0.17	-	-	-	44.27	-0.07	-	542
Dec-25 9.00	0.19	-	-	-	43.45	-0.08	-	55
Dec-25 9.25	0.21	-	-	-	42.63	-0.09	-	129
Dec-25 9.50	0.24	-	-	-	41.80	-0.10	-	657
Dec-25 9.75	0.27	-	-	-	40.98	-0.11	-	158
Dec-25 10.00	0.30	-	-	-	40.16	-0.13	-	37,696
Dec-25 10.50	0.37	-	-	-	38.52	-0.16	-	270
Dec-25 11.00	0.46	-	-	-	36.88	-0.19	-	572
Dec-25 11.50	0.55	-	-	-	35.23	-0.23	-	24
Dec-25 12.00	0.68	-	-	-	33.59	-0.28	-	40,041
Dec-25 12.50	0.81	0.74	0.74	0.74	31.95	-0.33	24	135
Dec-25 13.00	0.98	-	-	-	30.30	-0.39	-	3
Dec-25 13.50	1.16	-	-	-	28.66	-0.45	-	1
Dec-25 14.00	1.41	-	-	-	27.93	-0.52	-	100
Mar-26 6.00	0.05	-	-	-	47.85	-0.02	-	4
Mar-26 7.00	0.09	-	-	-	45.29	-0.04	-	2
Mar-26 7.25	0.11	-	-	-	44.65	-0.04	-	66,000
Mar-26 7.50	0.12	-	-	-	44.01	-0.05	-	75,005
Mar-26 8.00	0.16	-	-	-	42.73	-0.06	-	8,024
Mar-26 8.25	0.19	-	-	-	42.10	-0.07	-	103,000
Mar-26 8.50	0.21	-	-	-	41.46	-0.08	-	29,103
Mar-26 8.75	0.23	-	-	-	40.82	-0.08	-	5
Mar-26 9.00	0.26	-	-	-	40.18	-0.10	-	234
Mar-26 9.25	0.30	-	-	-	39.54	-0.11	-	25
Mar-26 9.50	0.33	-	-	-	38.90	-0.12	-	125
Mar-26 9.75	0.36	-	-	-	38.26	-0.13	-	125
Mar-26 10.00	0.40	-	-	-	37.62	-0.14	-	10
Mar-26 10.50	0.50	-	-	-	36.35	-0.17	-	162
Mar-26 11.50	0.71	-	-	-	33.79	-0.25	-	150
Mar-26 12.00	0.84	-	-	-	32.51	-0.29	-	4,010
Mar-26 12.50	0.99	-	-	-	31.23	-0.33	-	180
Mar-26 14.00	1.62	-	-	-	28.07	-0.50	-	4
Jun-26 5.25	0.04	-	-	-	46.93	-0.02	-	1
Jun-26 7.00	0.14	-	-	-	42.93	-0.05	-	23,800
Jun-26 7.25	0.16	-	-	-	42.36	-0.06	-	150
Jun-26 7.50	0.19	-	-	-	41.78	-0.06	-	14,800
Jun-26 7.75	0.21	-	-	-	41.21	-0.07	-	3,050
Jun-26 8.00	0.23	-	-	-	40.64	-0.08	-	2,800
Jun-26 8.50	0.30	-	-	-	39.50	-0.10	-	25
Jun-26 8.75	0.34	-	-	-	38.92	-0.11	-	75
Jun-26 9.00	0.37	-	-	-	38.35	-0.12	-	2,750
Jun-26 9.25	0.41	-	-	-	37.78	-0.13	-	275
Jun-26 9.50	0.45	-	-	-	37.21	-0.15	-	485
Jun-26 9.75	0.50	-	-	-	36.64	-0.16	-	1,059
Jun-26 10.00	0.55	-	-	-	36.06	-0.17	-	752
Jun-26 10.50	0.65	-	-	-	34.92	-0.20	-	3,725
Jun-26 11.00	0.78	-	-	-	33.78	-0.24	-	993
Jun-26 11.50	0.92	-	-	-	32.63	-0.28	-	2,752
Jun-26 12.00	1.07	-	-	-	31.49	-0.32	-	410
Jun-26 12.50	1.25	-	-	-	30.34	-0.37	-	804
Jun-26 13.00	1.43	-	-	-	29.20	-0.42	-	384
Sep-26 6.75	0.14	-	-	-	40.95	-0.05	-	1
Sep-26 9.00	0.43	-	-	-	36.73	-0.13	-	674
Sep-26 9.25	0.47	-	-	-	36.26	-0.14	-	368
Sep-26 9.50	0.53	-	-	-	35.79	-0.15	-	25
Sep-26 9.75	0.58	-	-	-	35.32	-0.17	-	200
Sep-26 10.00	0.63	-	-	-	34.86	-0.18	-	150
Sep-26 10.50	0.75	-	-	-	33.92	-0.21	-	300
Sep-26 11.00	0.89	-	-	-	32.98	-0.25	-	300
Sep-26 12.50	1.39	-	-	-	30.17	-0.37	-	50
Dec-26 5.75	0.10	-	-	-	40.94	-0.03	-	150
Dec-26 6.00	0.12	-	-	-	40.53	-0.04	-	10,150
Dec-26 6.25	0.13	-	-	-	40.12	-0.04	-	150
Dec-26 6.50	0.16	-	-	-	39.71	-0.05	-	13,250
Dec-26 6.75	0.19	-	-	-	39.31	-0.06	-	450
Dec-26 7.00	0.21	-	-	-	38.90	-0.06	-	300
Dec-26 7.25	0.24	-	-	-	38.49	-0.07	-	600
Dec-26 7.50	0.27	-	-	-	38.08	-0.08	-	450
Dec-26 7.75	0.31	-	-	-	37.67	-0.09	-	451
Dec-26 8.00	0.35	-	-	-	37.27	-0.10	-	18,450
Dec-26 8.25	0.39	-	-	-	36.86	-0.11	-	15
Dec-26 8.50	0.43	-	-	-	36.45	-0.12	-	25,000
Dec-26 8.75	0.47	-	-	-	36.04	-0.13	-	311
Dec-26 9.00	0.53	-	-	-	35.64	-0.14	-	5,933
Dec-26 9.25	0.58	-	-	-	35.23	-0.16	-	75
Dec-26 9.50	0.64	-	-	-	34.82	-0.17	-	75
Dec-26 9.75	0.69	-	-	-	34.41	-0.19	-	200
Dec-26 10.00	0.75	-	-	-	34.01	-0.20	-	226
Dec-26 10.50	0.90	-	-	-	33.19	-0.23	-	300
Dec-26 11.00	1.05	-	-	-	32.37	-0.27	-	368
Dec-26 13.00	1.81	-	-	-	29.11	-0.42	-	12,500
Mar-27 8.50	0.49	-	-	-	35.84	-0.13	-	25
Mar-27 8.75	0.54	-	-	-	35.46	-0.14	-	25
Mar-27 9.00	0.60	-	-	-	35.09	-0.15	-	25
Mar-27 9.25	0.66	-	-	-	34.71	-0.16	-	25
Mar-27 9.50	0.71	-	-	-	34.33	-0.18	-	30
Mar-27 9.75	0.77	-	-	-	33.95	-0.19	-	25
Jun-27 4.30	0.05	-	-	-	40.72	-0.02	-	1
Jun-27 4.50	0.06	-	-	-	40.43	-0.02	-	1
Jun-27 4.90	0.08	-	-	-	39.86	-0.02	-	150
Jun-27 5.00	0.09	-	-	-	39.72	-0.03	-	300
Jun-27 5.25	0.11	-	-	-	39.36	-0.03	-	298
Jun-27 7.00	0.30	-	-	-	36.84	-0.08	-	2
Jun-27 8.00	0.46	-	-	-	35.41	-0.12	-	1
Jun-27 8.25	0.51	-	-	-	35.05	-0.13	-	7
Jun-27 9.00	0.68	-	-	-	33.97	-0.17	-	7,000
Jun-27 9.75	0.88	-	-	-	32.90	-0.21	-	175
Jun-27 11.00	1.26	-	-	-	31.10	-0.28	-	75
Dec-27 4.40	0.08	-	-	-	38.71	-0.02	-	1
Dec-27 4.90	0.11	-	-	-	38.04	-0.03	-	150
Dec-27 5.00	0.12	-	-	-	37.91	-0.03	-	150
Dec-27 6.50	0.29	-	-	-	35.90	-0.07	-	10
Dec-27 7.00	0.37	-	-	-	35.23	-0.09	-	150
Dec-27 7.25	0.41	-	-	-	34.90	-0.10	-	150
Dec-27 7.75	0.51	-	-	-	34.23	-0.12	-	1
Dec-27 8.25	0.62	-	-	-	33.56	-0.14	-	150
Dec-27 8.50	0.68	-	-	-	33.22	-0.15	-	150
Dec-27 8.75	0.73	-	-	-	32.89	-0.16	-	1
Dec-27 9.00	0.79	-	-	-	32.56	-0.18	-	7,650
Dec-27 9.25	0.86	-	-	-	32.22	-0.19	-	150
Dec-27 9.50	0.94	-	-	-	31.89	-0.20	-	250
Dec-27 9.75	1.01	-	-	-	31.55	-0.22	-	150
Dec-27 10.00	1.09	-	-	-	31.22	-0.23	-	400
Dec-27 10.50	1.24	-	-	-	30.55	-0.26	-	300
Dec-27 11.00	1.42	-	-	-	29.88	-0.29	-	304
Dec-27 12.00	1.81	-	-	-	28.54	-0.36	-	150
Dec-27 12.50	2.03	-	-	-	27.87	-0.40	-	150
Dec-27 13.00	2.27	-	-	-	27.20	-0.43	-	175
Dec-27 13.50	2.50	-	-	-	26.53	-0.47	-	150
Dec-27 14.00	2.78	-	-	-	26.09	-0.51	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	5.71	-	-	-	58.77	1.00	-	5
Jun-25 9.00	4.71	-	-	-	53.27	1.00	-	20
Jun-25 10.00	3.72	-	-	-	47.77	0.99	-	102
Jun-25 11.50	2.25	-	-	-	39.51	0.94	-	5
Jun-25 12.50	1.33	-	-	-	34.01	0.84	-	40
Jun-25 13.00	0.92	-	-	-	31.26	0.74	-	75
Jun-25 13.50	0.56	0.60	0.60	0.60	28.51	0.59	10	100
Jun-25 14.00	0.31	-	-	-	27.29	0.41	-	10
Jul-25 13.00	1.10	-	-	-	31.21	0.69	-	80
Jul-25 13.50	0.75	-	-	-	28.66	0.58	-	37
Jul-25 14.00	0.49	-	-	-	27.60	0.45	-	30
Sep-25 10.00	3.91	-	-	-	43.98	0.91	-	20
Sep-25 11.00	3.01	-	-	-	39.67	0.86	-	20
Sep-25 13.00	1.39	-	-	-	31.05	0.66	-	20
Sep-25 13.50	1.05	-	-	-	28.90	0.58	-	10
Dec-25 11.50	2.63	-	-	-	36.74	0.76	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.50	-	-	-	-	61.37	-	-	15
Jun-25 8.00	-	-	-	-	58.62	-	-	20
Jun-25 8.50	-	-	-	-	55.87	-	-	652
Jun-25 10.00	0.01	-	-	-	47.62	-0.01	-	60
Jun-25 11.50	0.04	-	-	-	39.36	-0.05	-	21
Jun-25 12.00	0.07	-	-	-	36.61	-0.09	-	30
Jun-25 12.50	0.12	-	-	-	33.86	-0.16	-	100
Jun-25 13.00	0.20	-	-	-	31.11	-0.26	-	45
Jun-25 13.50	0.34	0.32	0.32	0.32	28.36	-0.41	10	20
Jun-25 14.00	0.59	-	-	-	27.14	-0.59	-	10
Jul-25 11.00	0.08	-	-	-	40.67	-0.07	-	12
Jul-25 11.50	0.12	-	-	-	38.13	-0.11	-	20
Jul-25 12.00	0.17	-	-	-	35.58	-0.15	-	20
Jul-25 13.00	0.35	0.32	0.32	0.32	30.50	-0.30	5	35
Jul-25 13.50	0.49	0.48	0.48	0.48	27.95	-0.41	10	10
Jul-25 14.00	0.73	0.72	0.72	0.72	26.89	-0.55	10	10
Sep-25 8.00	0.04	-	-	-	51.94	-0.02	-	10
Sep-25 9.50	0.11	-	-	-	45.48	-0.06	-	10
Sep-25 10.00	0.14	-	-	-	43.33	-0.08	-	10
Sep-25 10.50	0.18	-	-	-	41.17	-0.10	-	10
Sep-25 11.00	0.23	-	-	-	39.02	-0.13	-	20
Sep-25 11.50	0.29	-	-	-	36.87	-0.17	-	20
Sep-25 12.00	0.37	-	-	-	34.71	-0.21	-	15
Sep-25 12.50	0.47	-	-	-	32.56	-0.27	-	10
Dec-25 10.00	0.30	-	-	-	40.16	-0.13	-	200
Dec-25 11.00	0.46	-	-	-	36.88	-0.19	-	20
Dec-26 10.00	0.75	-	-	-	34.01	-0.19	-	40

	Previous Close	7.68		21/05/25
	CAIXABANK Close	7.64		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	1.41	-	-	-	34.66	0.98	-	31
Jun-25 7.00	0.70	0.73	0.73	0.73	29.69	0.86	4	5
Jun-25 7.25	0.50	-	-	-	28.03	0.76	-	151
Jun-25 7.50	0.32	0.42	0.42	0.42	26.37	0.62	13	2
Jun-25 7.75	0.18	-	-	-	25.29	0.45	-	3
Jun-25 8.00	0.09	-	-	-	24.96	0.28	-	1
Sep-25 4.20	3.47	-	-	-	45.50	0.99	-	4
Sep-25 5.50	2.22	-	-	-	38.07	0.95	-	25
Sep-25 5.75	1.98	-	-	-	36.64	0.93	-	1
Sep-25 6.50	1.32	-	-	-	32.36	0.84	-	15
Sep-25 6.75	1.11	-	-	-	30.93	0.79	-	5
Sep-25 7.00	0.92	-	-	-	29.50	0.74	-	300
Sep-25 9.00	0.07	-	-	-	23.99	0.14	-	100
Dec-25 5.50	2.26	-	-	-	35.67	0.93	-	27
Dec-25 6.00	1.81	-	-	-	33.38	0.88	-	17
Dec-25 6.25	1.60	-	-	-	32.24	0.85	-	5
Dec-25 6.50	1.39	-	-	-	31.09	0.81	-	4,004
Dec-25 7.00	1.01	-	-	-	28.80	0.71	-	17
Dec-25 7.25	0.84	-	-	-	27.66	0.66	-	37
Dec-25 7.50	0.68	-	-	-	26.51	0.59	-	155
Dec-25 8.00	0.44	0.39	0.39	0.39	25.39	0.45	6	9
Dec-25 8.25	0.34	-	-	-	25.06	0.39	-	5
Mar-26 6.75	1.30	-	-	-	30.09	0.73	-	5
Mar-26 7.00	1.12	-	-	-	29.15	0.69	-	1
Dec-26 7.00	1.28	-	-	-	30.26	0.66	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.90	-	-	-	-	54.76	-	-	25
Jun-25 3.20	-	-	-	-	52.77	-	-	25
Jun-25 3.30	-	-	-	-	52.11	-	-	25
Jun-25 3.40	-	-	-	-	51.44	-	-	25
Jun-25 3.50	-	-	-	-	50.78	-	-	25
Jun-25 3.60	-	-	-	-	50.12	-	-	25
Jun-25 3.70	-	-	-	-	49.46	-	-	25
Jun-25 3.80	-	-	-	-	48.79	-	-	25
Jun-25 4.00	-	-	-	-	47.47	-	-	2
Jun-25 4.50	-	-	-	-	44.15	-	-	10
Jun-25 4.60	-	-	-	-	43.49	-	-	20
Jun-25 4.70	-	-	-	-	42.83	-	-	8
Jun-25 4.80	-	-	-	-	42.16	-	-	675
Jun-25 4.90	-	-	-	-	41.50	-	-	2
Jun-25 5.00	-	-	-	-	40.84	-	-	22
Jun-25 5.25	-	-	-	-	39.18	-	-	116
Jun-25 5.50	-	-	-	-	37.52	-	-	9
Jun-25 5.75	-	-	-	-	35.86	-	-	3
Jun-25 6.00	-	-	-	-	34.21	-0.01	-	36
Jun-25 6.25	-	-	-	-	32.55	-0.01	-	26
Jun-25 6.50	0.01	-	-	-	30.89	-0.03	-	2
Jun-25 6.75	0.02	-	-	-	29.23	-0.06	-	40
Jun-25 7.00	0.04	-	-	-	27.58	-0.12	-	20
Jun-25 7.25	0.08	-	-	-	25.92	-0.22	-	20
Jun-25 7.50	0.14	0.09	0.09	0.09	24.26	-0.37	1	20
Jun-25 7.75	0.26	-	-	-	23.18	-0.56	-	10
Aug-25 6.25	0.05	-	-	-	32.87	-0.09	-	10
Sep-25 3.50	-	-	-	-	49.18	-	-	60,800
Sep-25 3.60	-	-	-	-	48.61	-	-	15,525
Sep-25 3.70	-	-	-	-	48.03	-	-	25
Sep-25 4.90	0.02	-	-	-	41.18	-0.02	-	4
Sep-25 5.00	0.02	-	-	-	40.61	-0.03	-	306
Sep-25 5.25	0.03	-	-	-	39.18	-0.04	-	20
Sep-25 5.50	0.04	-	-	-	37.75	-0.05	-	3
Sep-25 5.75	0.05	-	-	-	36.32	-0.07	-	1
Sep-25 6.25	0.10	-	-	-	33.46	-0.12	-	1
Sep-25 6.50	0.13	0.12	0.12	0.12	32.04	-0.16	40	103
Sep-25 6.75	0.17	-	-	-	30.61	-0.21	-	75
Sep-25 7.00	0.22	-	-	-	29.18	-0.26	-	30
Dec-25 3.30	-	-	-	-	44.12	-	-	450
Dec-25 3.50	0.01	-	-	-	43.20	-0.01	-	3
Dec-25 4.50	0.03	-	-	-	38.62	-0.03	-	30
Dec-25 5.00	0.05	-	-	-	36.33	-0.05	-	3
Dec-25 5.50	0.09	-	-	-	34.04	-0.09	-	3
Dec-25 6.00	0.15	-	-	-	31.75	-0.14	-	6
Dec-25 6.25	0.19	-	-	-	30.61	-0.17	-	75
Dec-25 6.50	0.23	-	-	-	29.46	-0.21	-	4,175
Dec-25 7.25	0.44	-	-	-	26.03	-0.38	-	269
Mar-26 4.30	0.03	-	-	-	35.29	-0.03	-	162,000
Mar-26 4.50	0.04	-	-	-	34.53	-0.03	-	23,000
Mar-26 5.25	0.09	-	-	-	31.69	-0.08	-	1
Jun-26 3.20	0.01	-	-	-	37.54	-0.01	-	25
Jun-26 3.40	0.01	-	-	-	36.87	-0.01	-	25
Jun-26 4.90	0.10	-	-	-	31.83	-0.08	-	27
Jun-26 6.00	0.27	-	-	-	28.13	-0.20	-	20,000
Dec-26 5.25	0.21	-	-	-	28.60	-0.14	-	75
Dec-27 3.50	0.08	-	-	-	30.17	-0.05	-	1
Dec-27 4.20	0.15	-	-	-	28.52	-0.09	-	1
Dec-27 5.50	0.41	-	-	-	25.46	-0.21	-	160
Dec-27 5.75	0.48	-	-	-	24.87	-0.24	-	1
Dec-27 6.00	0.54	-	-	-	24.28	-0.27	-	150
Dec-27 6.75	0.81	-	-	-	22.51	-0.39	-	290
Dec-28 4.50	0.34	-	-	-	28.27	-0.15	-	15,000
Dec-29 5.00	0.64	-	-	-	27.72	-0.22	-	16,000

	Previous Close	33.76		21/05/25
	CELLNEX Close	33.50		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 31.00	2.79	-	-	-	28.97	0.84	-	4
Jun-25 32.00	2.00	-	-	-	28.11	0.74	-	1,778
Jun-25 33.00	1.34	-	-	-	27.24	0.60	-	105
Jun-25 35.00	0.47	-	-	-	26.53	0.30	-	708
Jun-25 36.00	0.25	-	-	-	26.34	0.19	-	35
Jun-25 37.00	0.12	-	-	-	26.15	0.10	-	2,500
Jun-25 38.00	0.05	-	-	-	25.96	0.05	-	23
Jun-25 39.00	0.02	-	-	-	25.77	0.02	-	2
Jun-25 40.00	0.01	-	-	-	25.58	0.01	-	1
Jun-25 46.00	-	-	-	-	24.45	-	-	100
Jun-25 47.00	-	-	-	-	24.26	-	-	1
Jun-25 50.00	-	-	-	-	23.69	-	-	25
Sep-25 30.00	4.49	-	-	-	29.74	0.78	-	19
Sep-25 34.00	1.98	-	-	-	27.17	0.51	-	2
Sep-25 36.00	1.20	-	-	-	26.77	0.36	-	120
Sep-25 37.00	0.91	-	-	-	26.57	0.30	-	1
Sep-25 38.00	0.67	-	-	-	26.37	0.24	-	6
Sep-25 40.00	0.35	-	-	-	25.98	0.14	-	24
Dec-25 32.00	3.82	-	-	-	28.40	0.64	-	4
Dec-25 33.00	3.23	-	-	-	27.79	0.59	-	340
Dec-25 34.00	2.72	-	-	-	27.38	0.53	-	29
Dec-25 35.00	2.28	-	-	-	27.16	0.47	-	25
Dec-25 36.00	1.89	-	-	-	26.94	0.42	-	25
Dec-25 40.00	0.81	-	-	-	26.07	0.23	-	50
Dec-25 41.00	0.64	-	-	-	25.85	0.19	-	25
Dec-25 42.00	0.49	-	-	-	25.63	0.16	-	1,000
Dec-25 45.00	0.22	-	-	-	24.97	0.08	-	1,850
Dec-25 49.00	0.06	-	-	-	24.10	0.03	-	10
Mar-26 36.00	2.48	-	-	-	27.05	0.45	-	2
Mar-26 37.00	2.14	-	-	-	26.80	0.41	-	1
Jun-26 46.00	0.65	-	-	-	25.82	0.16	-	25
Sep-26 34.00	4.37	-	-	-	28.95	0.57	-	25
Sep-26 35.00	3.94	-	-	-	28.74	0.53	-	25
Sep-26 36.00	3.50	-	-	-	28.53	0.49	-	25
Sep-26 37.00	3.14	-	-	-	28.32	0.46	-	25
Sep-26 38.00	2.81	-	-	-	28.11	0.43	-	25
Sep-26 39.00	2.48	-	-	-	27.90	0.39	-	25
Sep-26 40.00	2.18	-	-	-	27.69	0.36	-	25
Dec-26 28.00	8.28	-	-	-	32.65	0.76	-	75
Dec-26 29.00	7.61	-	-	-	32.18	0.73	-	50
Dec-26 30.00	7.02	-	-	-	31.72	0.70	-	125
Dec-26 31.00	6.44	-	-	-	31.25	0.67	-	100
Dec-26 32.00	5.86	-	-	-	30.78	0.64	-	125
Dec-26 33.00	5.32	-	-	-	30.31	0.61	-	100
Dec-26 34.00	4.86	-	-	-	29.97	0.57	-	120
Dec-26 35.00	4.42	-	-	-	29.74	0.54	-	120
Dec-26 36.00	3.99	-	-	-	29.51	0.51	-	85
Dec-26 37.00	3.62	-	-	-	29.28	0.48	-	50
Dec-26 38.00	3.28	-	-	-	29.05	0.45	-	25
Dec-26 39.00	2.95	-	-	-	28.82	0.42	-	25
Dec-26 40.00	2.62	-	-	-	28.59	0.39	-	25
Dec-26 42.00	2.12	-	-	-	28.13	0.33	-	25
Dec-26 44.00	1.64	-	-	-	27.68	0.28	-	25
Dec-26 45.00	1.47	-	-	-	27.45	0.25	-	25
Dec-26 46.00	1.30	-	-	-	27.22	0.23	-	25
Mar-27 30.00	7.47	-	-	-	32.47	0.69	-	275
Mar-27 31.00	6.91	-	-	-	32.04	0.67	-	25
Jun-27 28.00	8.91	-	-	-	33.27	0.74	-	100
Jun-27 29.00	8.30	-	-	-	32.89	0.72	-	100
Jun-27 30.00	7.75	-	-	-	32.50	0.69	-	125
Jun-27 31.00	7.21	-	-	-	32.11	0.67	-	150
Jun-27 32.00	6.66	-	-	-	31.72	0.64	-	100
Jun-27 33.00	6.14	-	-	-	31.33	0.61	-	100
Jun-27 34.00	5.71	-	-	-	31.02	0.59	-	125
Jun-27 35.00	5.29	-	-	-	30.78	0.56	-	100
Jun-27 36.00	4.87	-	-	-	30.54	0.53	-	125
Jun-27 37.00	4.46	-	-	-	30.30	0.51	-	125
Jun-27 38.00	4.13	-	-	-	30.07	0.48	-	75
Jun-27 39.00	3.80	-	-	-	29.83	0.46	-	75
Jun-27 40.00	3.48	-	-	-	29.59	0.43	-	50
Jun-27 41.00	3.15	-	-	-	29.35	0.40	-	50
Jun-27 42.00	2.88	-	-	-	29.11	0.38	-	50
Jun-27 43.00	2.64	-	-	-	28.87	0.36	-	50
Jun-27 44.00	2.40	-	-	-	28.63	0.33	-	50
Jun-27 45.00	2.16	-	-	-	28.39	0.31	-	50
Jun-27 46.00	1.93	-	-	-	28.15	0.29	-	50
Jun-27 49.00	1.43	-	-	-	27.44	0.23	-	50
Jun-27 50.00	1.26	-	-	-	27.20	0.21	-	111
Dec-27 38.00	4.73	-	-	-	30.38	0.50	-	40
Dec-27 40.00	4.09	-	-	-	29.92	0.46	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	36.60	-	-	230
Jun-25 23.00	-	-	-	-	35.73	-	-	26
Jun-25 27.00	0.01	-	-	-	32.27	-0.01	-	51
Jun-25 28.00	0.02	-	-	-	31.40	-0.02	-	51
Jun-25 29.00	0.06	-	-	-	30.54	-0.04	-	100
Jun-25 30.00	0.12	-	-	-	29.67	-0.09	-	10
Jun-25 31.00	0.25	-	-	-	28.80	-0.16	-	11
Jun-25 32.00	0.45	-	-	-	27.94	-0.27	-	107
Jun-25 33.00	0.79	-	-	-	27.07	-0.40	-	6
Jun-25 35.00	1.93	-	-	-	26.36	-0.70	-	25
Jul-25 27.00	0.07	-	-	-	32.51	-0.04	-	7
Jul-25 29.00	0.22	-	-	-	30.88	-0.10	-	20
Jul-25 31.00	0.56	-	-	-	29.25	-0.23	-	12
Jul-25 32.00	0.83	-	-	-	28.43	-0.32	-	1
Sep-25 22.00	0.04	-	-	-	35.45	-0.01	-	425
Sep-25 23.00	0.06	-	-	-	34.75	-0.02	-	25
Sep-25 28.00	0.44	-	-	-	31.22	-0.13	-	50
Sep-25 29.00	0.60	-	-	-	30.51	-0.17	-	25
Sep-25 30.00	0.82	-	-	-	29.80	-0.22	-	1
Sep-25 31.00	1.09	-	-	-	29.10	-0.28	-	25
Sep-25 32.00	1.40	-	-	-	28.39	-0.35	-	10
Sep-25 33.00	1.81	-	-	-	27.68	-0.42	-	10
Sep-25 35.00	2.85	-	-	-	27.03	-0.57	-	18
Sep-25 36.00	3.52	-	-	-	26.83	-0.64	-	4
Dec-25 22.00	0.16	-	-	-	34.73	-0.04	-	610
Dec-25 23.00	0.22	-	-	-	34.12	-0.05	-	105
Dec-25 25.00	0.40	-	-	-	32.91	-0.09	-	7,625
Dec-25 26.00	0.55	-	-	-	32.30	-0.12	-	75
Dec-25 27.00	0.69	-	-	-	31.70	-0.15	-	50
Dec-25 28.00	0.90	-	-	-	31.09	-0.18	-	45
Dec-25 29.00	1.11	-	-	-	30.48	-0.22	-	50
Dec-25 30.00	1.39	-	-	-	29.87	-0.26	-	26
Dec-25 33.00	2.47	-	-	-	28.05	-0.42	-	56
Dec-25 34.00	2.96	-	-	-	27.64	-0.47	-	14
Mar-26 22.00	0.29	-	-	-	33.39	-0.06	-	725
Mar-26 23.00	0.39	-	-	-	32.83	-0.07	-	175
Mar-26 24.00	0.49	-	-	-	32.27	-0.09	-	25
Mar-26 27.00	0.99	-	-	-	30.60	-0.17	-	25
Mar-26 31.00	2.07	-	-	-	28.37	-0.32	-	80
Mar-26 35.00	3.91	-	-	-	26.61	-0.51	-	1
Jun-26 23.00	0.55	-	-	-	31.92	-0.09	-	135
Jun-26 24.00	0.70	-	-	-	31.41	-0.11	-	300
Jun-26 31.00	2.46	-	-	-	27.78	-0.33	-	82
Sep-26 24.00	0.88	-	-	-	30.89	-0.13	-	225
Sep-26 27.00	1.51	-	-	-	29.43	-0.20	-	26
Sep-26 28.00	1.79	-	-	-	28.94	-0.23	-	25
Sep-26 29.00	2.09	-	-	-	28.45	-0.27	-	25
Dec-26 18.00	0.29	-	-	-	33.44	-0.04	-	2,000
Dec-26 23.00	0.91	-	-	-	31.10	-0.12	-	125
Dec-26 24.00	1.10	-	-	-	30.63	-0.14	-	475
Dec-26 25.00	1.32	-	-	-	30.17	-0.17	-	50
Dec-26 26.00	1.54	-	-	-	29.70	-0.19	-	75
Dec-26 27.00	1.80	-	-	-	29.23	-0.22	-	25
Dec-26 33.00	3.97	-	-	-	26.42	-0.41	-	25
Dec-26 34.00	4.48	-	-	-	26.08	-0.45	-	50
Dec-26 36.00	5.57	-	-	-	25.62	-0.52	-	25
Dec-26 38.00	6.84	-	-	-	25.16	-0.59	-	25
Dec-26 39.00	7.47	-	-	-	24.93	-0.63	-	50
Dec-26 40.00	8.19	-	-	-	24.70	-0.66	-	50
Mar-27 36.00	5.85	-	-	-	25.71	-0.51	-	25
Mar-27 37.00	6.48	-	-	-	25.48	-0.54	-	25
Mar-27 38.00	7.12	-	-	-	25.25	-0.57	-	25
Jun-27 24.00	1.46	-	-	-	29.88	-0.16	-	50
Jun-27 30.00	3.30	-	-	-	27.55	-0.31	-	25
Jun-27 31.00	3.70	-	-	-	27.16	-0.34	-	75
Jun-27 32.00	4.10	-	-	-	26.77	-0.38	-	50
Jun-27 33.00	4.56	-	-	-	26.38	-0.41	-	50
Jun-27 34.00	5.07	-	-	-	26.07	-0.44	-	100
Jun-27 35.00	5.60	-	-	-	25.83	-0.47	-	100
Jun-27 36.00	6.12	-	-	-	25.59	-0.50	-	100
Jun-27 37.00	6.75	-	-	-	25.35	-0.53	-	75
Jun-27 38.00	7.37	-	-	-	25.12	-0.56	-	75
Jun-27 39.00	8.00	-	-	-	24.88	-0.59	-	75
Jun-27 40.00	8.66	-	-	-	24.64	-0.62	-	100
Jun-27 41.00	9.37	-	-	-	24.40	-0.65	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	4.44	-	-	-	29.01	0.68	-	25
Dec-25 33.00	3.22	-	-	-	27.79	0.58	-	25
Dec-25 34.00	2.71	-	-	-	27.38	0.53	-	25
Dec-25 35.00	2.27	-	-	-	27.16	0.47	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	34.00	-	-	1
Jun-25 28.00	0.02	-	-	-	31.40	-0.02	-	20
Sep-25 31.00	1.08	-	-	-	29.10	-0.28	-	8
Sep-25 32.00	1.40	-	-	-	28.39	-0.34	-	8

	Previous Close	24.35		21/05/25
	CIE AUTOMOTIVE Close	24.10		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 23.00	1.25	-	-	-	17.95	0.83	-	9
Jun-25 24.00	0.53	-	-	-	16.57	0.56	-	80
Jun-25 25.00	0.15	-	-	-	15.96	0.23	-	1
Dec-25 17.00	7.15	-	-	-	27.39	0.99	-	15
Dec-25 19.00	5.23	-	-	-	25.67	0.94	-	24
Dec-25 25.00	1.07	-	-	-	20.98	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.00	-	-	-	-	22.21	-	-	10
Jun-25 22.00	0.03	-	-	-	19.44	-0.05	-	18
Jun-25 23.00	0.12	-	-	-	18.06	-0.17	-	22
Jun-25 24.00	0.40	0.32	0.32	0.31	16.68	-0.45	6	35
Sep-25 20.00	0.12	-	-	-	22.57	-0.08	-	10
Sep-25 22.00	0.41	-	-	-	20.38	-0.24	-	2
Sep-25 23.00	0.70	-	-	-	19.29	-0.36	-	2
Dec-25 22.00	0.73	-	-	-	21.19	-0.28	-	1

	Previous Close	5.98		21/05/25
	COLONIAL Close	5.94		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.46	-	-	-	20.79	0.93	-	2
Jun-25 6.00	0.10	-	-	-	19.18	0.45	-	105
Sep-25 5.50	0.52	-	-	-	27.74	0.77	-	1
Sep-25 6.00	0.23	-	-	-	26.65	0.44	-	100
Sep-25 6.50	0.09	-	-	-	25.98	0.21	-	5
Dec-25 4.90	1.05	-	-	-	26.58	0.97	-	143
Dec-25 6.25	0.23	-	-	-	24.91	0.35	-	30
Dec-25 6.50	0.17	-	-	-	24.74	0.28	-	100
Dec-25 6.75	0.12	-	-	-	24.57	0.21	-	10
Mar-26 4.00	1.94	-	-	-	26.21	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.60	-	-	-	-	7.98	-	-	12
Jun-25 4.70	-	-	-	-	7.65	-	-	1
Jun-25 4.90	-	-	-	-	6.97	-	-	2
Jun-25 5.00	-	-	-	-	6.63	-	-	21
Jun-25 5.25	-	-	-	-	5.79	-	-	40
Jul-25 5.75	0.18	-	-	-	14.06	-0.61	-	2
Sep-25 5.25	0.11	-	-	-	21.74	-0.25	-	2
Sep-25 5.50	0.20	-	-	-	21.16	-0.38	-	10
Sep-25 5.75	0.31	-	-	-	20.59	-0.53	-	4
Dec-25 5.00	0.12	-	-	-	22.60	-0.20	-	20
Dec-25 5.25	0.19	-	-	-	22.25	-0.29	-	3

	Previous Close	17.38		21/05/25
	EBRO FOODS Close	17.46		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	1.50	-	-	-	17.34	0.97	-	5
Jun-25 16.50	1.04	-	-	-	16.96	0.89	-	2
Jun-25 17.00	0.63	-	-	-	16.59	0.73	-	3
Jun-25 17.50	0.32	-	-	-	16.23	0.50	-	3
Sep-25 16.00	1.57	-	-	-	16.59	0.87	-	3
Sep-25 16.50	1.17	-	-	-	16.25	0.76	-	3
Sep-25 20.00	0.03	-	-	-	14.54	0.05	-	1
Dec-25 12.00	5.48	-	-	-	18.46	1.00	-	2
Dec-25 17.00	0.92	0.78	0.78	0.78	15.31	0.59	4	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	20.58	-	-	2
Jun-25 14.50	-	-	-	-	19.46	-	-	1
Jun-25 15.00	-	-	-	-	19.09	-	-	2
Jun-25 15.50	-	-	-	-	18.72	-0.01	-	10
Jun-25 16.00	0.02	-	-	-	18.35	-0.04	-	5
Jul-25 17.00	0.30	-	-	-	15.47	-0.39	-	5
Sep-25 14.50	0.02	-	-	-	16.22	-0.03	-	5
Sep-25 15.50	0.07	-	-	-	15.55	-0.10	-	1
Dec-25 14.50	0.07	-	-	-	15.62	-0.07	-	7
Dec-25 15.00	0.12	-	-	-	15.31	-0.11	-	1

	Previous Close	13.66		21/05/25
	ENAGAS Close	13.81		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	3.83	-	-	-	27.61	1.00	-	3
Jun-25 11.00	2.83	-	-	-	25.25	1.00	-	1
Jun-25 11.50	2.33	-	-	-	24.06	1.00	-	6
Jun-25 12.00	1.84	-	-	-	22.88	0.99	-	16
Jun-25 12.50	1.35	-	-	-	21.70	0.95	-	419
Jun-25 13.00	0.89	0.88	0.88	0.88	20.52	0.86	5	916
Jun-25 13.50	0.50	0.42	0.42	0.40	19.33	0.68	25	1,079
Jun-25 14.00	0.22	-	-	-	18.22	0.42	-	11
Jun-25 14.50	0.07	-	-	-	17.22	0.18	-	38
Jun-25 15.00	0.01	-	-	-	16.22	0.04	-	83
Jun-25 15.50	-	-	-	-	15.21	-	-	13
Jun-25 16.00	-	-	-	-	14.21	-	-	14
Jul-25 13.50	0.55	-	-	-	19.94	0.66	-	6
Jul-25 14.00	0.27	0.26	0.26	0.26	18.83	0.44	2	2
Jul-25 14.50	0.10	-	-	-	17.78	0.22	-	1
Sep-25 11.50	2.35	-	-	-	25.82	0.98	-	1
Sep-25 12.00	1.87	-	-	-	24.69	0.94	-	26
Sep-25 12.50	1.41	-	-	-	23.55	0.87	-	5
Sep-25 13.00	1.00	-	-	-	22.42	0.76	-	173
Sep-25 13.50	0.66	-	-	-	21.28	0.60	-	35
Sep-25 14.00	0.39	-	-	-	20.20	0.43	-	80
Dec-25 10.00	3.83	-	-	-	29.39	1.00	-	15
Dec-25 11.00	2.84	-	-	-	27.37	0.98	-	4
Dec-25 11.50	2.36	-	-	-	26.35	0.95	-	1
Dec-25 12.00	1.91	-	-	-	25.34	0.89	-	18
Dec-25 12.50	1.49	-	-	-	24.33	0.80	-	64
Dec-25 13.00	1.12	-	-	-	23.31	0.68	-	540
Dec-25 13.50	0.81	-	-	-	22.30	0.55	-	40
Dec-25 14.00	0.56	-	-	-	21.36	0.43	-	1,501
Dec-25 14.50	0.38	-	-	-	20.55	0.32	-	5
Dec-25 15.00	0.24	0.25	0.25	0.24	19.75	0.23	12	27
Dec-25 15.50	0.14	-	-	-	18.94	0.15	-	8
Dec-25 16.00	0.07	-	-	-	18.13	0.09	-	5
Dec-25 16.50	0.04	-	-	-	17.32	0.05	-	5
Mar-26 11.50	2.36	-	-	-	24.97	0.94	-	1
Mar-26 13.00	1.17	-	-	-	22.65	0.64	-	5
Mar-26 14.00	0.66	-	-	-	21.19	0.43	-	2
Mar-26 14.50	0.48	0.45	0.45	0.45	20.65	0.34	1	1
Mar-26 15.00	0.33	-	-	-	20.11	0.26	-	5
Jun-26 10.50	3.33	-	-	-	24.53	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	-	-	-	-	28.26	-	-	136
Jun-25 11.00	-	-	-	-	25.90	-	-	3
Jun-25 11.50	-	-	-	-	24.71	-	-	73
Jun-25 12.00	0.01	-	-	-	23.53	-0.02	-	88
Jun-25 12.50	0.02	-	-	-	22.35	-0.05	-	21
Jun-25 13.00	0.07	-	-	-	21.17	-0.15	-	59
Jun-25 13.50	0.18	-	-	-	19.98	-0.33	-	1,103
Jun-25 14.50	0.74	0.75	0.76	0.75	17.87	-0.82	3	3
Jul-25 12.00	0.08	-	-	-	22.66	-0.13	-	1
Jul-25 12.50	0.16	-	-	-	21.51	-0.24	-	1
Sep-25 9.75	0.02	-	-	-	27.13	-0.02	-	3
Sep-25 10.00	0.02	-	-	-	26.56	-0.03	-	1
Sep-25 10.50	0.04	-	-	-	25.43	-0.05	-	11
Sep-25 11.00	0.07	0.11	0.11	0.11	24.30	-0.08	2	141
Sep-25 11.50	0.12	-	-	-	23.16	-0.13	-	281
Sep-25 12.00	0.19	-	-	-	22.03	-0.19	-	34
Sep-25 12.50	0.31	-	-	-	20.89	-0.29	-	76
Sep-25 13.00	0.47	-	-	-	19.76	-0.41	-	15
Sep-25 13.50	0.69	-	-	-	18.62	-0.54	-	26
Sep-25 14.00	0.98	-	-	-	17.54	-0.69	-	22
Sep-25 14.50	1.35	-	-	-	16.55	-0.83	-	3
Sep-25 15.00	1.78	-	-	-	15.56	-0.93	-	5
Sep-25 15.50	2.26	-	-	-	14.58	-0.98	-	327
Sep-25 18.00	4.75	-	-	-	9.63	-1.00	-	42
Sep-25 22.00	8.74	-	-	-	1.71	-1.00	-	42
Dec-25 10.00	0.10	-	-	-	25.56	-0.08	-	29
Dec-25 10.50	0.15	-	-	-	24.55	-0.11	-	30
Dec-25 11.00	0.21	-	-	-	23.54	-0.16	-	68
Dec-25 11.50	0.30	-	-	-	22.52	-0.22	-	161
Dec-25 12.00	0.43	-	-	-	21.51	-0.29	-	550
Dec-25 12.50	0.59	-	-	-	20.50	-0.38	-	103
Dec-25 13.00	0.79	-	-	-	19.48	-0.48	-	49
Dec-25 13.50	1.04	-	-	-	18.47	-0.59	-	17
Dec-25 14.00	1.35	-	-	-	17.53	-0.70	-	1,500
Dec-25 14.50	1.71	-	-	-	16.72	-0.79	-	172
Dec-25 15.50	2.56	-	-	-	15.11	-0.93	-	1
Dec-25 16.50	3.51	-	-	-	13.49	-0.99	-	150
Mar-26 11.00	0.30	-	-	-	22.72	-0.18	-	4
Mar-26 12.00	0.54	-	-	-	21.18	-0.31	-	8
Mar-26 12.50	0.72	-	-	-	20.40	-0.39	-	1
Mar-26 13.00	0.93	-	-	-	19.63	-0.47	-	192
Mar-26 13.50	1.18	-	-	-	18.86	-0.56	-	370
Mar-26 14.00	1.48	-	-	-	18.17	-0.65	-	178
Mar-26 19.00	5.99	-	-	-	12.74	-1.00	-	5
Jun-26 10.50	0.22	-	-	-	21.36	-0.14	-	1
Jun-26 11.00	0.31	-	-	-	20.77	-0.19	-	2
Jun-26 11.50	0.43	-	-	-	20.18	-0.24	-	1
Sep-26 10.00	0.23	-	-	-	20.45	-0.14	-	2
Sep-26 13.00	1.28	-	-	-	17.62	-0.54	-	193
Dec-26 14.00	2.16	-	-	-	16.34	-0.72	-	3
Dec-27 11.00	0.95	-	-	-	16.54	-0.40	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	0.89	-	-	-	20.52	0.86	-	1
Jun-25 16.00	-	-	-	-	14.21	-	-	1
Sep-25 12.00	1.54	-	-	-	24.69	0.78	-	50
Sep-25 14.00	0.34	-	-	-	20.20	0.35	-	5
Dec-25 12.50	1.18	-	-	-	24.33	0.61	-	50
Dec-25 13.00	0.89	-	-	-	23.31	0.52	-	52
Dec-25 13.50	0.65	-	-	-	22.30	0.43	-	10
Mar-26 13.00	1.07	-	-	-	22.65	0.54	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	27.08	-	-	125
Jun-25 11.00	-	-	-	-	25.90	-	-	5
Jun-25 12.00	0.01	-	-	-	23.53	-0.02	-	81
Jun-25 12.50	0.02	-	-	-	22.35	-0.05	-	120
Jun-25 13.00	0.07	-	-	-	21.17	-0.15	-	110
Jun-25 13.50	0.17	-	-	-	19.98	-0.32	-	40
Jun-25 14.00	0.39	-	-	-	18.87	-0.57	-	74
Jun-25 15.00	1.18	-	-	-	16.87	-0.95	-	22
Sep-25 11.00	0.07	-	-	-	24.30	-0.08	-	3
Sep-25 11.50	0.12	-	-	-	23.16	-0.12	-	10
Sep-25 12.50	0.30	-	-	-	20.89	-0.28	-	4
Sep-25 13.50	0.68	-	-	-	18.62	-0.53	-	15
Sep-25 14.00	0.97	-	-	-	17.54	-0.67	-	10
Dec-25 10.50	0.14	-	-	-	24.55	-0.11	-	40
Dec-25 11.00	0.21	-	-	-	23.54	-0.16	-	5
Dec-25 13.50	1.04	-	-	-	18.47	-0.58	-	2
Mar-26 13.00	0.91	-	-	-	19.63	-0.45	-	5
Jun-26 14.50	1.81	-	-	-	16.85	-0.68	-	8

	Previous Close	3.00		21/05/25
	ENCE Close	2.97		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.24	-	-	-	22.50	0.72	-	4
Dec-25 2.80	0.28	-	-	-	24.56	0.66	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.10	-	-	-	23.15	-0.55	-	5
Jul-25 2.80	0.04	-	-	-	23.45	-0.24	-	10

	Previous Close	27.15		21/05/25
	ENDESA Close	27.26		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 19.00	8.29	-	-	-	26.97	1.00	-	20
Jun-25 19.50	7.79	-	-	-	26.46	1.00	-	5
Jun-25 20.00	7.30	-	-	-	25.95	1.00	-	48
Jun-25 21.00	6.30	-	-	-	24.92	1.00	-	115
Jun-25 22.00	5.30	-	-	-	23.89	1.00	-	1,610
Jun-25 23.00	4.30	-	-	-	22.87	1.00	-	63
Jun-25 24.00	3.31	-	-	-	21.84	0.98	-	1
Jun-25 25.00	2.35	-	-	-	20.81	0.93	-	4
Jun-25 26.00	1.47	-	-	-	19.78	0.81	-	1
Jun-25 27.00	0.75	-	-	-	18.76	0.59	-	4
Jul-25 26.00	1.53	-	-	-	19.90	0.79	-	5
Aug-25 28.00	0.46	-	-	-	18.06	0.35	-	150
Sep-25 18.00	9.30	-	-	-	29.12	1.00	-	1
Sep-25 19.00	8.30	-	-	-	28.10	1.00	-	15
Sep-25 19.50	7.80	-	-	-	27.60	1.00	-	15
Sep-25 21.00	6.30	-	-	-	26.07	1.00	-	5
Sep-25 22.00	5.31	-	-	-	25.06	0.99	-	14
Sep-25 23.00	4.33	-	-	-	24.04	0.97	-	11
Sep-25 24.00	3.39	-	-	-	23.03	0.92	-	14
Sep-25 25.00	2.52	-	-	-	22.01	0.83	-	7
Sep-25 27.00	1.12	-	-	-	19.98	0.53	-	1
Dec-25 19.00	8.29	-	-	-	27.47	1.00	-	3
Dec-25 19.50	7.80	-	-	-	27.01	1.00	-	232
Dec-25 20.00	7.30	-	-	-	26.55	1.00	-	33
Dec-25 22.00	5.34	-	-	-	24.71	0.96	-	4
Dec-25 23.00	4.41	-	-	-	23.80	0.91	-	2
Dec-25 24.00	3.54	-	-	-	22.88	0.83	-	103
Dec-25 25.00	2.77	-	-	-	21.96	0.73	-	2
Mar-26 16.50	10.79	-	-	-	28.21	1.00	-	1
Mar-26 30.00	0.62	-	-	-	18.63	0.26	-	1
Jun-26 23.00	4.59	-	-	-	23.65	0.83	-	67
Jun-26 25.00	3.13	-	-	-	21.97	0.66	-	3
Sep-26 24.00	3.88	-	-	-	23.31	0.73	-	1
Dec-26 20.00	7.34	-	-	-	27.08	0.96	-	4
Dec-26 21.00	6.42	-	-	-	26.23	0.92	-	1
Dec-26 22.00	5.57	-	-	-	25.39	0.85	-	1
Dec-26 25.00	3.41	-	-	-	22.86	0.64	-	4
Jun-27 19.00	8.31	-	-	-	28.52	0.98	-	1
Jun-27 25.00	3.68	-	-	-	23.46	0.63	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	31.87	-	-	15
Jun-25 15.50	-	-	-	-	29.82	-	-	8
Jun-25 16.00	-	-	-	-	29.31	-	-	1
Jun-25 17.00	-	-	-	-	28.28	-	-	2,500
Jun-25 18.00	-	-	-	-	27.25	-	-	5
Jun-25 19.50	-	-	-	-	25.71	-	-	20
Jun-25 20.00	-	-	-	-	25.20	-	-	1
Jun-25 22.00	-	-	-	-	23.14	-	-	10
Jun-25 25.00	0.04	-	-	-	20.06	-0.06	-	10
Jun-25 26.00	0.15	0.15	0.15	0.15	19.03	-0.18	2	57
Jun-25 27.00	0.43	-	-	-	18.01	-0.41	-	3
Jul-25 22.00	0.02	-	-	-	23.13	-0.02	-	1
Jul-25 24.00	0.12	-	-	-	21.10	-0.11	-	5
Sep-25 14.00	-	-	-	-	31.31	-	-	11
Sep-25 15.00	-	-	-	-	30.29	-	-	2
Sep-25 17.00	-	-	-	-	28.26	-	-	15
Sep-25 18.00	0.01	-	-	-	27.25	-0.01	-	141
Sep-25 18.50	0.01	-	-	-	26.74	-0.01	-	15
Sep-25 19.00	0.02	-	-	-	26.23	-0.01	-	15
Sep-25 19.50	0.02	-	-	-	25.73	-0.01	-	142
Sep-25 20.00	0.03	-	-	-	25.22	-0.02	-	45
Sep-25 21.00	0.06	-	-	-	24.20	-0.04	-	10
Sep-25 23.00	0.20	-	-	-	22.17	-0.11	-	6
Sep-25 24.00	0.35	-	-	-	21.16	-0.18	-	3
Dec-25 16.00	0.02	-	-	-	29.05	-0.01	-	2
Dec-25 18.00	0.05	-	-	-	27.21	-0.02	-	1
Dec-25 20.00	0.13	-	-	-	25.38	-0.06	-	60
Dec-25 21.00	0.21	-	-	-	24.46	-0.08	-	10
Dec-25 24.00	0.65	-	-	-	21.71	-0.23	-	1
Dec-25 25.00	0.92	-	-	-	20.79	-0.31	-	2
Mar-26 16.00	0.05	-	-	-	27.51	-0.02	-	1
Mar-26 16.50	0.06	-	-	-	27.10	-0.02	-	150
Mar-26 17.00	0.07	-	-	-	26.70	-0.03	-	148
Mar-26 18.00	0.12	-	-	-	25.89	-0.04	-	1
Mar-26 20.00	0.26	-	-	-	24.28	-0.09	-	1
Mar-26 25.00	1.31	-	-	-	20.24	-0.36	-	5
Dec-26 19.00	0.47	-	-	-	23.09	-0.12	-	15
Dec-26 26.00	2.32	-	-	-	17.18	-0.48	-	18
Jun-27 15.50	0.25	-	-	-	24.60	-0.06	-	5
Dec-27 25.00	2.61	-	-	-	16.41	-0.47	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	9.29	-	-	-	28.00	1.00	-	20
Sep-25 22.00	4.74	-	-	-	25.06	0.91	-	10
Dec-25 23.00	4.21	-	-	-	23.80	0.81	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	-	-	-	-	28.28	-	-	2,500
Jun-25 20.00	-	-	-	-	25.20	-	-	60
Jun-25 23.00	-	-	-	-	22.12	-	-	20
Jun-25 25.00	0.04	-	-	-	20.06	-0.06	-	20
Jun-25 26.00	0.15	-	-	-	19.03	-0.18	-	2
Sep-25 23.00	0.20	-	-	-	22.17	-0.11	-	10
Sep-25 26.00	0.87	-	-	-	19.13	-0.39	-	20

	Previous Close	12.48		21/05/25
	FCC Close	12.62		21/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.61	-	-	-	28.09	-0.22	-	257
Dec-26 10.00	0.78	-	-	-	27.86	-0.27	-	250
Dec-26 10.50	0.97	-	-	-	27.62	-0.31	-	482
Mar-27 11.00	1.29	-	-	-	27.51	-0.36	-	224

	Previous Close	15.66		21/05/25
	FCC INM Close	15.84		21/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.51	-	-	-	30.19	-0.28	-	11
Mar-26 12.50	0.50	-	-	-	30.35	-0.19	-	205

	Previous Close	46.46		21/05/25
	FERROVIAL Close	46.64		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 32.00	14.64	-	-	-	30.88	1.00	25	-
Jun-25 33.00	13.64	-	-	-	30.15	1.00	25	-
Jun-25 34.00	12.64	-	-	-	29.42	1.00	25	-
Jun-25 39.00	7.64	-	-	-	25.78	1.00	25	-
Jun-25 41.00	5.64	-	-	-	24.32	1.00	25	-
Jun-25 43.00	3.65	-	-	-	22.86	0.97	-	3
Jun-25 44.00	2.76	-	-	-	22.13	0.81	-	26
Jun-25 45.00	2.00	2.20	2.20	2.20	21.41	0.71	1	25
Jun-25 46.00	1.34	-	-	-	20.68	0.58	-	1
Jun-25 47.00	0.83	-	-	-	20.17	0.43	-	1
Jul-25 43.00	3.98	-	-	-	23.33	0.81	-	125
Jul-25 46.00	1.85	-	-	-	21.19	0.57	-	10
Jul-25 48.00	0.94	-	-	-	20.60	0.37	-	1
Jul-25 49.00	0.63	-	-	-	20.51	0.28	-	1
Sep-25 30.00	16.64	-	-	-	32.07	0.99	25	-
Sep-25 35.00	11.71	-	-	-	28.71	0.97	-	25
Sep-25 38.00	8.90	-	-	-	26.69	0.92	-	25
Sep-25 39.00	7.99	-	-	-	26.02	0.90	-	25
Sep-25 40.00	7.11	-	-	-	25.35	0.87	-	25
Sep-25 45.00	3.24	-	-	-	21.99	0.64	-	250
Sep-25 47.00	2.10	-	-	-	20.86	0.50	-	10
Sep-25 48.00	1.65	-	-	-	20.77	0.43	-	25
Sep-25 52.00	0.57	0.51	0.52	0.51	20.43	0.20	2	2
Dec-25 45.00	3.99	-	-	-	22.46	0.62	-	10
Mar-26 41.00	7.22	-	-	-	23.88	0.76	-	1
Mar-26 44.00	5.16	-	-	-	22.51	0.65	-	1
Mar-26 45.00	4.55	-	-	-	22.05	0.61	-	25
Mar-26 47.00	3.45	-	-	-	21.26	0.53	-	1,500
Jun-26 45.00	5.01	-	-	-	22.03	0.61	-	1
Dec-26 52.00	2.82	-	-	-	20.70	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 36.00	-	-	-	-	28.84	-	-	50
Jun-25 37.00	-	-	-	-	28.11	-	-	26
Jun-25 38.00	0.01	-	-	-	27.38	-	-	25
Jun-25 39.00	0.01	-	-	-	26.65	-0.01	-	25
Jun-25 40.00	0.03	-	-	-	25.92	-0.02	-	26
Jun-25 41.00	0.05	-	-	-	25.19	-0.04	-	30
Jun-25 42.00	0.11	-	-	-	24.46	-0.07	-	25
Jun-25 43.00	0.20	-	-	-	23.73	-0.12	-	50
Jun-25 44.00	0.35	0.34	0.34	0.34	23.00	-0.20	5	55
Jun-25 45.00	0.59	0.60	0.60	0.54	22.28	-0.30	3	2
Jun-25 47.00	1.43	-	-	-	21.04	-0.57	-	1
Jul-25 39.00	0.10	-	-	-	26.79	-0.04	-	25
Jul-25 42.00	0.34	-	-	-	24.65	-0.14	-	26
Jul-25 46.00	1.37	-	-	-	21.79	-0.43	-	1
Sep-25 31.00	0.03	-	-	-	31.80	-0.01	-	1
Sep-25 34.00	0.09	-	-	-	29.78	-0.03	-	4
Sep-25 35.00	0.12	-	-	-	29.11	-0.04	-	25
Sep-25 39.00	0.38	-	-	-	26.42	-0.10	-	25
Sep-25 40.00	0.51	-	-	-	25.75	-0.13	-	250
Sep-25 42.00	0.83	-	-	-	24.41	-0.21	-	2
Dec-25 29.00	0.08	-	-	-	31.23	-0.02	-	25
Dec-25 31.00	0.13	-	-	-	30.08	-0.03	-	25
Dec-25 32.00	0.18	-	-	-	29.51	-0.04	-	25
Dec-25 33.00	0.23	-	-	-	28.94	-0.05	-	25
Dec-25 34.00	0.28	-	-	-	28.37	-0.06	-	25
Dec-25 35.00	0.37	-	-	-	27.80	-0.08	-	25
Dec-25 36.00	0.45	-	-	-	27.22	-0.09	-	25
Dec-25 37.00	0.56	-	-	-	26.65	-0.11	-	75
Dec-25 38.00	0.69	-	-	-	26.08	-0.13	-	25
Dec-25 39.00	0.83	-	-	-	25.51	-0.16	-	25
Mar-26 35.00	0.53	-	-	-	26.27	-0.09	-	1,500
Mar-26 36.00	0.67	-	-	-	25.82	-0.11	-	73
Mar-26 39.00	1.15	-	-	-	24.44	-0.18	-	25
Dec-27 35.00	1.69	-	-	-	22.69	-0.16	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	3.98	-	-	-	23.33	0.81	-	25
Dec-25 39.00	8.27	-	-	-	25.89	0.83	-	25
Dec-25 43.00	5.21	-	-	-	23.60	0.69	-	25
Dec-25 45.00	3.90	-	-	-	22.46	0.60	-	25
Mar-26 40.00	7.96	-	-	-	24.34	0.78	-	25
Mar-26 45.00	4.53	-	-	-	22.05	0.60	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.34	-	-	-	24.65	-0.14	-	25
Dec-25 46.00	2.77	-	-	-	21.51	-0.44	-	25

	Previous Close	21.86		21/05/25
	FLUIDRA Close	21.74		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.01	-	-	-	22.30	0.02	-	5
Sep-25 25.00	0.19	-	-	-	22.42	0.14	-	5
Mar-26 26.00	0.50	-	-	-	23.23	0.21	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 21.00	0.29	-	-	-	24.31	-0.29	-	14
Sep-25 20.00	0.55	-	-	-	24.43	-0.27	-	25
Mar-26 22.00	2.17	-	-	-	23.82	-0.51	-	15

	Previous Close	9.37		21/05/25
	GRIFOLS Close	9.53		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.00	3.54	-	-	-	53.83	1.00	-	1
Jun-25 7.00	2.54	-	-	-	49.94	0.99	-	2
Jun-25 7.25	2.30	-	-	-	48.97	0.98	-	1
Jun-25 7.75	1.82	-	-	-	47.03	0.95	-	39
Jun-25 8.00	1.59	-	-	-	46.06	0.92	-	8
Jun-25 8.50	1.15	-	-	-	44.12	0.84	-	5
Jun-25 8.75	0.96	-	-	-	43.14	0.78	-	184
Jun-25 9.00	0.77	-	-	-	42.17	0.71	-	20
Jun-25 9.25	0.61	0.55	0.55	0.55	41.20	0.63	5	4
Jun-25 9.50	0.46	0.54	0.54	0.36	40.23	0.54	10	24
Jun-25 9.75	0.35	0.30	0.30	0.28	39.73	0.45	10	292
Jun-25 10.00	0.25	0.21	0.21	0.20	39.28	0.36	2	45
Jun-25 10.50	0.12	-	-	-	38.39	0.21	-	18
Jun-25 11.00	0.05	-	-	-	37.50	0.10	-	68
Jun-25 12.00	-	-	-	-	35.71	0.01	-	10
Jun-25 12.50	-	-	-	-	34.82	-	-	50
Jun-25 13.00	-	-	-	-	33.93	-	-	15
Jun-25 13.50	-	-	-	-	33.04	-	-	1
Jul-25 9.25	0.80	-	-	-	42.03	0.61	-	10
Sep-25 7.75	2.13	-	-	-	48.14	0.82	-	8
Sep-25 8.50	1.58	1.52	1.52	1.48	45.52	0.72	28	12
Sep-25 8.75	1.41	-	-	-	44.65	0.69	-	1
Sep-25 9.00	1.26	-	-	-	43.77	0.65	-	1,807
Sep-25 9.50	0.96	-	-	-	42.02	0.56	-	2
Sep-25 10.00	0.74	-	-	-	41.22	0.48	-	45
Sep-25 10.50	0.55	-	-	-	40.46	0.39	-	5
Sep-25 11.00	0.40	-	-	-	39.71	0.31	-	10
Sep-25 11.50	0.28	0.33	0.33	0.33	38.96	0.24	5	5
Sep-25 12.00	0.19	-	-	-	38.21	0.18	-	4
Sep-25 12.50	0.13	-	-	-	37.46	0.13	-	1
Sep-25 13.00	0.08	-	-	-	36.70	0.09	-	25
Sep-25 14.00	0.03	-	-	-	35.20	0.04	-	50
Dec-25 8.00	2.29	-	-	-	49.89	0.75	-	198
Dec-25 8.25	2.12	-	-	-	49.09	0.73	-	4
Dec-25 8.50	1.95	-	-	-	48.30	0.70	-	25
Dec-25 8.75	1.80	-	-	-	47.50	0.67	-	5
Dec-25 9.00	1.65	-	-	-	46.70	0.64	-	37
Dec-25 9.25	1.51	-	-	-	45.91	0.61	-	25
Dec-25 9.50	1.36	-	-	-	45.11	0.58	-	25
Dec-25 9.75	1.25	-	-	-	44.76	0.55	-	1
Dec-25 10.00	1.15	-	-	-	44.45	0.52	-	6
Dec-25 11.00	0.78	-	-	-	43.22	0.41	-	25
Dec-25 11.50	0.62	-	-	-	42.61	0.35	-	30
Dec-25 12.00	0.51	-	-	-	42.00	0.30	-	39
Dec-25 13.00	0.31	-	-	-	40.78	0.21	-	2
Dec-25 13.50	0.23	-	-	-	40.16	0.17	-	12
Dec-25 14.00	0.18	-	-	-	39.55	0.14	-	50
Dec-25 14.50	0.13	-	-	-	38.94	0.11	-	1
Dec-25 15.00	0.10	-	-	-	38.33	0.09	-	10
Dec-25 20.00	-	-	-	-	33.48	-	-	2
Mar-26 7.00	3.20	-	-	-	51.88	0.82	-	2
Mar-26 8.00	2.51	-	-	-	48.87	0.74	-	72
Mar-26 8.25	2.34	-	-	-	48.12	0.72	-	4
Mar-26 8.50	2.18	-	-	-	47.37	0.70	-	127
Mar-26 8.75	2.04	-	-	-	46.62	0.67	-	25
Mar-26 9.50	1.60	-	-	-	44.36	0.60	-	3
Mar-26 10.50	1.19	-	-	-	43.36	0.50	-	4
Mar-26 11.00	1.02	0.95	0.95	0.95	42.89	0.45	3	3
Mar-26 12.50	0.61	-	-	-	41.47	0.31	-	25
Mar-26 14.00	0.34	-	-	-	40.05	0.20	-	25
Mar-26 15.00	0.23	-	-	-	39.11	0.15	-	5
Jun-26 9.50	1.77	-	-	-	43.21	0.61	-	3
Jun-26 14.50	0.41	-	-	-	39.48	0.22	-	25
Jun-26 15.00	0.34	-	-	-	39.12	0.19	-	25
Sep-26 8.25	2.63	-	-	-	45.38	0.72	-	1
Sep-26 8.50	2.49	-	-	-	44.76	0.70	-	1
Sep-26 12.50	0.94	-	-	-	40.69	0.38	-	25
Dec-26 6.00	4.23	-	-	-	49.54	0.87	-	10
Dec-26 11.50	1.34	-	-	-	40.64	0.47	-	25
Dec-26 13.50	0.86	-	-	-	39.87	0.35	-	25
Dec-26 14.00	0.76	-	-	-	39.68	0.32	-	25
Dec-26 14.50	0.66	-	-	-	39.49	0.29	-	25
Dec-26 15.00	0.60	-	-	-	39.29	0.26	-	25
Dec-26 17.00	0.37	-	-	-	38.52	0.18	-	25
Dec-26 17.50	0.32	-	-	-	38.33	0.16	-	25
Mar-27 9.25	2.27	-	-	-	41.15	0.65	-	10
Dec-27 8.25	3.05	-	-	-	41.47	0.72	-	1
Dec-27 8.75	2.79	-	-	-	40.53	0.69	-	15
Dec-28 15.50	1.05	-	-	-	34.80	0.35	-	3
Dec-28 16.50	0.90	-	-	-	34.55	0.32	-	2
Dec-28 17.50	0.78	-	-	-	34.31	0.28	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	54.36	-	-	46
Jun-25 6.00	-	-	-	-	53.39	-	-	10
Jun-25 6.50	-	-	-	-	51.44	-	-	24
Jun-25 6.75	-	-	-	-	50.47	-0.01	-	2
Jun-25 7.00	0.01	-	-	-	49.50	-0.01	-	212
Jun-25 7.25	0.01	-	-	-	48.53	-0.02	-	7
Jun-25 7.50	0.02	-	-	-	47.56	-0.03	-	98
Jun-25 7.75	0.03	-	-	-	46.59	-0.05	-	14
Jun-25 8.00	0.05	-	-	-	45.62	-0.08	-	198
Jun-25 8.25	0.07	-	-	-	44.65	-0.11	-	44
Jun-25 8.50	0.11	-	-	-	43.68	-0.16	-	7,616
Jun-25 8.75	0.16	-	-	-	42.70	-0.22	-	47
Jun-25 9.00	0.23	0.25	0.25	0.25	41.73	-0.29	8	306
Jun-25 9.25	0.31	-	-	-	40.76	-0.37	-	32
Jun-25 9.50	0.41	-	-	-	39.79	-0.46	-	100
Jun-25 9.75	0.55	-	-	-	39.29	-0.55	-	11
Jun-25 10.00	0.71	-	-	-	38.84	-0.64	-	26
Jun-25 10.50	1.07	-	-	-	37.95	-0.80	-	79
Jun-25 11.00	1.51	-	-	-	37.06	-0.91	-	39
Jun-25 11.50	1.98	-	-	-	36.17	-0.97	-	38
Jun-25 12.00	2.47	-	-	-	35.27	-1.00	-	41
Jun-25 12.50	2.97	-	-	-	34.38	-1.00	-	1
Jul-25 6.25	0.01	-	-	-	52.07	-0.02	-	10
Jul-25 7.25	0.05	-	-	-	48.25	-0.06	-	1
Jul-25 7.50	0.08	-	-	-	47.30	-0.08	-	2
Jul-25 8.00	0.14	-	-	-	45.39	-0.14	-	10
Jul-25 8.25	0.18	-	-	-	44.44	-0.18	-	21
Jul-25 8.50	0.24	-	-	-	43.48	-0.22	-	3
Jul-25 9.00	0.38	-	-	-	41.58	-0.33	-	1
Jul-25 9.25	0.47	-	-	-	40.62	-0.39	-	50
Jul-25 9.50	0.57	-	-	-	39.67	-0.46	-	2
Aug-25 9.75	0.83	-	-	-	39.22	-0.50	-	5
Sep-25 6.00	0.06	-	-	-	52.58	-0.05	-	204
Sep-25 6.25	0.08	-	-	-	51.70	-0.06	-	162
Sep-25 6.50	0.10	-	-	-	50.83	-0.07	-	5
Sep-25 6.75	0.13	-	-	-	49.95	-0.09	-	5
Sep-25 7.00	0.16	-	-	-	49.08	-0.11	-	60
Sep-25 7.25	0.19	-	-	-	48.20	-0.13	-	25
Sep-25 7.50	0.23	-	-	-	47.33	-0.15	-	51
Sep-25 7.75	0.28	-	-	-	46.45	-0.18	-	44
Sep-25 8.00	0.34	-	-	-	45.58	-0.21	-	169
Sep-25 8.25	0.40	-	-	-	44.70	-0.24	-	30
Sep-25 9.00	0.64	-	-	-	42.08	-0.35	-	1,890
Sep-25 9.25	0.74	-	-	-	41.21	-0.40	-	66
Sep-25 9.50	0.84	-	-	-	40.33	-0.44	-	110
Sep-25 9.75	0.98	-	-	-	39.90	-0.49	-	8
Sep-25 10.00	1.12	-	-	-	39.53	-0.53	-	18
Sep-25 10.50	1.43	-	-	-	38.77	-0.62	-	50
Sep-25 11.00	1.78	-	-	-	38.02	-0.70	-	14
Sep-25 12.00	2.59	-	-	-	36.52	-0.85	-	4
Sep-25 14.50	4.97	-	-	-	32.76	-1.00	-	1
Sep-25 18.50	8.97	-	-	-	26.74	-1.00	-	1
Dec-25 5.75	0.18	-	-	-	56.48	-0.08	-	206
Dec-25 6.00	0.21	-	-	-	55.69	-0.09	-	15
Dec-25 6.25	0.26	-	-	-	54.89	-0.11	-	105
Dec-25 6.50	0.30	-	-	-	54.10	-0.12	-	175
Dec-25 6.75	0.34	-	-	-	53.30	-0.14	-	27
Dec-25 7.00	0.40	-	-	-	52.50	-0.16	-	37
Dec-25 7.25	0.46	-	-	-	51.71	-0.18	-	40
Dec-25 7.50	0.51	-	-	-	50.91	-0.20	-	46
Dec-25 7.75	0.58	-	-	-	50.12	-0.23	-	62
Dec-25 8.00	0.66	-	-	-	49.32	-0.25	-	450
Dec-25 8.25	0.74	-	-	-	48.52	-0.28	-	5
Dec-25 8.50	0.82	-	-	-	47.73	-0.30	-	2,752
Dec-25 8.75	0.91	-	-	-	46.93	-0.33	-	5
Dec-25 9.00	1.02	0.91	0.91	0.91	46.13	-0.36	200	212
Dec-25 9.25	1.12	-	-	-	45.34	-0.39	-	61
Dec-25 9.50	1.22	-	-	-	44.54	-0.42	-	50
Dec-25 9.75	1.36	-	-	-	44.19	-0.45	-	2
Dec-25 10.00	1.50	-	-	-	43.88	-0.48	-	869
Dec-25 12.00	2.86	-	-	-	41.43	-0.71	-	2
Dec-25 23.00	13.47	-	-	-	32.91	-1.00	-	1
Mar-26 5.75	0.33	-	-	-	57.36	-0.11	-	21
Mar-26 6.00	0.37	-	-	-	56.61	-0.12	-	21
Mar-26 7.00	0.61	-	-	-	53.60	-0.18	-	1
Mar-26 7.25	0.67	-	-	-	52.85	-0.20	-	25
Mar-26 7.50	0.75	-	-	-	52.10	-0.22	-	33
Mar-26 7.75	0.83	-	-	-	51.34	-0.24	-	25
Mar-26 8.00	0.91	-	-	-	50.59	-0.26	-	25
Mar-26 8.25	0.99	-	-	-	49.84	-0.28	-	300
Mar-26 8.50	1.09	-	-	-	49.09	-0.31	-	916
Mar-26 9.00	1.30	-	-	-	47.58	-0.35	-	297
Mar-26 9.25	1.40	-	-	-	46.83	-0.38	-	535
Mar-26 9.50	1.50	-	-	-	46.08	-0.40	-	1
Mar-26 9.75	1.65	-	-	-	45.79	-0.43	-	2
Mar-26 10.00	1.79	-	-	-	45.55	-0.45	-	2
Mar-26 12.00	3.11	-	-	-	43.66	-0.65	-	10
Jun-26 5.75	0.40	-	-	-	55.36	-0.12	-	20
Jun-26 6.25	0.52	-	-	-	54.02	-0.14	-	5
Jun-26 8.00	1.05	-	-	-	49.30	-0.27	-	10
Jun-26 8.25	1.13	-	-	-	48.63	-0.29	-	299
Jun-26 9.25	1.55	-	-	-	45.93	-0.37	-	273
Jun-26 9.50	1.66	-	-	-	45.26	-0.40	-	23
Sep-26 7.75	1.08	-	-	-	48.76	-0.25	-	1
Dec-26 6.00	0.63	-	-	-	51.85	-0.14	-	25
Dec-26 8.50	1.49	-	-	-	46.08	-0.30	-	750
Dec-26 10.00	2.23	-	-	-	43.53	-0.42	-	1,000
Jun-27 6.00	0.77	-	-	-	49.77	-0.15	-	20
Dec-27 8.25	1.75	-	-	-	44.12	-0.28	-	1
Dec-27 8.75	1.96	-	-	-	43.18	-0.31	-	3
Jun-28 6.00	0.95	-	-	-	46.19	-0.16	-	25
Jun-28 8.25	1.83	-	-	-	42.25	-0.28	-	2
Dec-28 6.50	1.19	-	-	-	43.67	-0.18	-	25
Dec-28 7.00	1.37	-	-	-	42.84	-0.21	-	1
Dec-28 8.00	1.79	-	-	-	41.20	-0.26	-	4
Jun-29 8.50	2.05	-	-	-	39.08	-0.29	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.02	-	-	-	36.61	0.04	-	30
Dec-25 11.50	0.63	-	-	-	42.61	0.35	-	30
Jun-26 11.50	1.04	-	-	-	41.69	0.42	-	55
Dec-26 11.50	1.31	-	-	-	40.64	0.46	-	65
Jun-27 11.50	1.51	-	-	-	39.40	0.47	-	50
Dec-27 11.50	1.73	-	-	-	38.65	0.50	-	30
Jun-28 11.50	1.77	-	-	-	37.01	0.49	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	51.44	-	-	1
Sep-25 7.00	0.16	-	-	-	49.08	-0.11	-	130
Sep-25 7.75	0.28	-	-	-	46.45	-0.18	-	100

	Previous Close	3.98		21/05/25
	IAG Close	3.94		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.40	2.54	-	-	-	47.62	1.00	-	25
Jun-25 1.90	2.04	-	-	-	45.25	1.00	-	250
Jun-25 2.00	1.94	-	-	-	44.78	1.00	-	4
Jun-25 2.10	1.84	-	-	-	44.31	1.00	-	4
Jun-25 2.20	1.74	-	-	-	43.83	1.00	-	3,423
Jun-25 2.30	1.64	-	-	-	43.36	1.00	-	610
Jun-25 2.40	1.54	1.53	1.53	1.53	42.89	1.00	5	343
Jun-25 2.50	1.44	-	-	-	42.41	1.00	-	340
Jun-25 2.60	1.34	-	-	-	41.94	1.00	-	1
Jun-25 2.70	1.24	-	-	-	41.46	1.00	-	325
Jun-25 2.90	1.05	-	-	-	40.52	1.00	-	10
Jun-25 3.00	0.95	-	-	-	40.04	0.99	-	160
Jun-25 3.10	0.85	-	-	-	39.57	0.99	-	20
Jun-25 3.20	0.75	-	-	-	39.10	0.97	-	40
Jun-25 3.30	0.66	0.51	0.51	0.51	38.62	0.95	1	49
Jun-25 3.40	0.56	-	-	-	38.15	0.92	-	44
Jun-25 3.50	0.47	-	-	-	37.67	0.88	-	12
Jun-25 3.60	0.39	-	-	-	37.20	0.82	-	70
Jun-25 3.70	0.31	-	-	-	36.73	0.75	-	20
Jun-25 3.80	0.25	-	-	-	36.25	0.66	-	59
Jun-25 3.90	0.19	-	-	-	35.78	0.57	-	10
Jun-25 4.00	0.14	-	-	-	35.54	0.47	-	67
Jun-25 4.10	0.10	-	-	-	35.47	0.37	-	21
Jun-25 4.20	0.07	-	-	-	35.39	0.29	-	36
Jun-25 4.50	0.02	-	-	-	35.16	0.11	-	1
Jun-25 5.00	-	-	-	-	34.78	0.01	-	25
Jul-25 3.40	0.58	0.57	0.57	0.57	39.21	0.87	4	4
Jul-25 3.60	0.43	-	-	-	38.28	0.76	-	1
Jul-25 3.80	0.29	-	-	-	37.35	0.63	-	38
Jul-25 3.90	0.24	-	-	-	36.89	0.55	-	15
Jul-25 4.00	0.19	-	-	-	36.65	0.48	-	3,000
Jul-25 4.10	0.15	-	-	-	36.58	0.41	-	1
Sep-25 1.90	2.04	-	-	-	47.17	1.00	-	10
Sep-25 2.00	1.94	-	-	-	46.71	1.00	-	16
Sep-25 2.10	1.84	-	-	-	46.26	1.00	-	6
Sep-25 2.30	1.64	-	-	-	45.34	1.00	-	8
Sep-25 2.60	1.35	-	-	-	43.97	0.99	-	2
Sep-25 2.90	1.06	-	-	-	42.60	0.95	-	6
Sep-25 3.00	0.97	-	-	-	42.14	0.92	-	6
Sep-25 3.10	0.88	-	-	-	41.69	0.90	-	3
Sep-25 3.20	0.80	-	-	-	41.23	0.86	-	40
Sep-25 3.50	0.57	-	-	-	39.86	0.74	-	100
Sep-25 3.60	0.50	-	-	-	39.40	0.69	-	201
Sep-25 3.90	0.33	-	-	-	38.03	0.55	-	110
Sep-25 4.00	0.29	-	-	-	37.80	0.50	-	17
Sep-25 4.10	0.25	-	-	-	37.73	0.45	-	15
Sep-25 4.20	0.22	-	-	-	37.65	0.41	-	1
Sep-25 4.40	0.16	-	-	-	37.50	0.32	-	16
Sep-25 4.50	0.13	-	-	-	37.42	0.29	-	5
Dec-25 1.20	2.74	-	-	-	50.66	1.00	-	150
Dec-25 1.30	2.64	-	-	-	50.24	1.00	-	2
Dec-25 1.70	2.24	-	-	-	48.59	1.00	-	20
Dec-25 2.00	1.94	-	-	-	47.34	1.00	-	1
Dec-25 2.10	1.84	-	-	-	46.93	1.00	-	95
Dec-25 2.20	1.75	-	-	-	46.51	0.99	-	100
Dec-25 2.30	1.65	-	-	-	46.10	0.99	-	201
Dec-25 2.50	1.46	-	-	-	45.27	0.97	-	1
Dec-25 2.90	1.10	-	-	-	43.61	0.88	-	10
Dec-25 3.00	1.02	-	-	-	43.20	0.85	-	33
Dec-25 3.10	0.95	-	-	-	42.78	0.82	-	22
Dec-25 3.30	0.81	-	-	-	41.95	0.75	-	10
Dec-25 3.40	0.74	-	-	-	41.54	0.72	-	41
Dec-25 3.50	0.68	-	-	-	41.12	0.69	-	4
Dec-25 3.60	0.62	-	-	-	40.71	0.66	-	26
Dec-25 3.70	0.56	-	-	-	40.29	0.63	-	25
Dec-25 3.80	0.51	-	-	-	39.88	0.59	-	5
Dec-25 3.90	0.46	-	-	-	39.47	0.56	-	6
Dec-25 4.00	0.42	-	-	-	39.21	0.52	-	11
Dec-25 4.10	0.38	-	-	-	39.07	0.49	-	8
Dec-25 4.20	0.34	-	-	-	38.93	0.46	-	1
Dec-25 4.30	0.30	-	-	-	38.78	0.43	-	3
Dec-25 4.40	0.27	-	-	-	38.64	0.39	-	10
Dec-25 4.50	0.24	-	-	-	38.49	0.36	-	10
Dec-25 5.00	0.13	-	-	-	37.78	0.23	-	3
Mar-26 2.80	1.23	-	-	-	42.35	0.86	-	4
Mar-26 2.90	1.15	-	-	-	42.01	0.84	-	1
Mar-26 3.00	1.08	-	-	-	41.66	0.81	-	4
Mar-26 3.10	1.01	-	-	-	41.31	0.79	-	3
Mar-26 3.40	0.81	-	-	-	40.27	0.71	-	10
Mar-26 3.50	0.75	-	-	-	39.93	0.69	-	2
Mar-26 3.90	0.54	-	-	-	38.54	0.57	-	2
Mar-26 4.20	0.42	-	-	-	37.96	0.49	-	1
Mar-26 4.40	0.35	-	-	-	37.62	0.43	-	6
Jun-26 2.20	1.76	-	-	-	42.63	0.96	-	25
Jun-26 3.00	1.12	-	-	-	40.39	0.80	-	1
Jun-26 3.10	1.06	-	-	-	40.12	0.78	-	10
Jun-26 4.10	0.53	-	-	-	37.47	0.53	-	5
Sep-26 2.30	1.67	-	-	-	41.08	0.94	-	1
Sep-26 2.60	1.42	-	-	-	40.44	0.88	-	10
Sep-26 3.00	1.13	-	-	-	39.60	0.80	-	1
Sep-26 3.80	0.68	-	-	-	37.91	0.61	-	5
Sep-26 4.00	0.60	-	-	-	37.49	0.56	-	5
Sep-26 4.90	0.30	-	-	-	35.66	0.36	-	10
Dec-26 2.90	1.22	-	-	-	38.64	0.81	-	3
Dec-26 3.00	1.15	-	-	-	38.46	0.79	-	14
Dec-26 3.30	0.97	-	-	-	37.93	0.73	-	1
Dec-26 3.50	0.87	-	-	-	37.57	0.68	-	1
Jun-27 2.00	1.95	-	-	-	37.43	0.99	-	2
Jun-27 2.20	1.77	-	-	-	37.19	0.94	-	25
Jun-27 2.30	1.68	-	-	-	37.07	0.92	-	25
Jun-27 2.40	1.60	-	-	-	36.95	0.90	-	25
Dec-27 2.00	1.94	-	-	-	36.18	1.00	-	25
Dec-27 2.10	1.85	-	-	-	36.08	0.98	-	25
Dec-27 2.20	1.76	-	-	-	35.99	0.95	-	25
Dec-27 2.30	1.67	-	-	-	35.90	0.91	-	25
Dec-27 2.40	1.60	-	-	-	35.80	0.90	-	25
Dec-27 3.70	0.85	-	-	-	34.59	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.60	-	-	-	-	43.41	-	-	100
Jun-25 1.70	-	-	-	-	42.93	-	-	80
Jun-25 1.80	-	-	-	-	42.46	-	-	5
Jun-25 1.90	-	-	-	-	41.98	-	-	100
Jun-25 2.00	-	-	-	-	41.51	-	-	24
Jun-25 2.10	-	-	-	-	41.04	-	-	53
Jun-25 2.20	-	-	-	-	40.56	-	-	100
Jun-25 2.40	-	-	-	-	39.62	-	-	5
Jun-25 2.50	-	-	-	-	39.14	-	-	4
Jun-25 2.70	-	-	-	-	38.19	-	-	50
Jun-25 2.80	-	-	-	-	37.72	-	-	31
Jun-25 3.00	-	-	-	-	36.77	-	-	1
Jun-25 3.10	-	-	-	-	36.30	-0.01	-	32
Jun-25 3.20	-	-	-	-	35.83	-0.02	-	50
Jun-25 3.30	0.01	-	-	-	35.35	-0.03	-	120
Jun-25 3.40	0.01	-	-	-	34.88	-0.06	-	1
Jun-25 3.50	0.02	-	-	-	34.40	-0.10	-	20
Jun-25 3.60	0.03	-	-	-	33.93	-0.16	-	2
Jun-25 3.70	0.06	-	-	-	33.46	-0.24	-	120
Jun-25 3.80	0.09	0.10	0.10	0.10	32.98	-0.33	10	10
Jun-25 3.90	0.13	0.15	0.15	0.15	32.51	-0.43	10	30
Jun-25 4.00	0.18	-	-	-	32.27	-0.54	-	1
Jun-25 4.70	0.76	-	-	-	31.74	-0.98	-	1
Jul-25 3.30	0.04	-	-	-	37.29	-0.12	-	1
Sep-25 1.70	-	-	-	-	45.02	-	-	70
Sep-25 1.80	-	-	-	-	44.57	-	-	50
Sep-25 1.90	-	-	-	-	44.11	-	-	18
Sep-25 2.00	-	-	-	-	43.65	-	-	26
Sep-25 2.10	-	-	-	-	43.20	-	-	206
Sep-25 2.30	-	-	-	-	42.28	-0.01	-	6
Sep-25 2.50	0.01	-	-	-	41.37	-0.03	-	100
Sep-25 2.60	0.01	-	-	-	40.91	-0.04	-	8
Sep-25 2.70	0.02	-	-	-	40.45	-0.05	-	1
Sep-25 2.80	0.03	-	-	-	40.00	-0.06	-	1
Sep-25 2.90	0.04	-	-	-	39.54	-0.08	-	13
Sep-25 3.00	0.05	-	-	-	39.08	-0.11	-	104
Sep-25 3.10	0.07	-	-	-	38.63	-0.13	-	50
Sep-25 3.40	0.13	-	-	-	37.26	-0.24	-	7
Sep-25 3.50	0.16	-	-	-	36.80	-0.28	-	65
Sep-25 3.90	0.33	-	-	-	34.97	-0.47	-	8
Sep-25 4.00	0.38	-	-	-	34.74	-0.53	-	10
Sep-25 4.10	0.44	-	-	-	34.67	-0.57	-	3
Sep-25 4.20	0.51	-	-	-	34.59	-0.62	-	1
Sep-25 4.30	0.58	-	-	-	34.52	-0.67	-	1
Sep-25 5.25	1.39	-	-	-	33.79	-0.93	-	6
Dec-25 1.70	-	-	-	-	45.10	-	-	64
Dec-25 1.80	-	-	-	-	44.68	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	43.85	-0.02	-	75
Dec-25 2.20	0.02	-	-	-	43.02	-0.03	-	40
Dec-25 3.00	0.11	0.13	0.13	0.13	39.71	-0.16	2	190
Dec-25 3.10	0.14	-	-	-	39.29	-0.18	-	21
Dec-25 3.30	0.19	-	-	-	38.46	-0.24	-	224
Dec-25 3.40	0.22	-	-	-	38.05	-0.27	-	133
Dec-25 3.50	0.26	-	-	-	37.63	-0.31	-	195
Dec-25 3.60	0.30	-	-	-	37.22	-0.34	-	53
Dec-25 3.80	0.38	-	-	-	36.39	-0.42	-	32
Dec-25 3.90	0.43	-	-	-	35.98	-0.45	-	37
Dec-25 4.00	0.49	-	-	-	35.72	-0.49	-	61
Dec-25 4.10	0.55	-	-	-	35.58	-0.53	-	21
Dec-25 4.20	0.61	-	-	-	35.44	-0.57	-	25
Mar-26 2.00	0.02	-	-	-	42.52	-0.03	-	60
Mar-26 2.10	0.02	-	-	-	42.17	-0.04	-	4
Mar-26 2.30	0.04	-	-	-	41.48	-0.06	-	30
Mar-26 2.90	0.14	-	-	-	39.40	-0.16	-	2
Mar-26 3.00	0.16	-	-	-	39.05	-0.18	-	23
Mar-26 3.10	0.19	-	-	-	38.70	-0.20	-	53
Mar-26 3.30	0.25	-	-	-	38.01	-0.26	-	50
Mar-26 3.40	0.29	-	-	-	37.66	-0.29	-	30
Mar-26 3.50	0.32	0.34	0.34	0.34	37.32	-0.31	100	41
Mar-26 3.90	0.51	-	-	-	35.93	-0.44	-	7
Mar-26 4.00	0.56	-	-	-	35.69	-0.47	-	2
Mar-26 4.20	0.68	-	-	-	35.35	-0.53	-	2
Mar-26 4.40	0.81	-	-	-	35.01	-0.59	-	2
Jun-26 2.70	0.12	-	-	-	38.63	-0.13	-	10
Jun-26 2.80	0.14	-	-	-	38.35	-0.15	-	50
Jun-26 3.20	0.26	-	-	-	37.24	-0.24	-	40
Jun-26 3.30	0.29	-	-	-	36.96	-0.26	-	40
Jun-26 3.40	0.33	-	-	-	36.68	-0.29	-	45
Sep-26 2.50	0.12	-	-	-	38.41	-0.12	-	65
Sep-26 3.20	0.32	-	-	-	36.93	-0.26	-	50
Sep-26 4.00	0.70	-	-	-	35.24	-0.46	-	1
Dec-26 2.60	0.16	-	-	-	37.24	-0.14	-	4
Dec-26 3.30	0.39	-	-	-	36.00	-0.29	-	20
Dec-26 3.50	0.48	0.40	0.40	0.40	35.64	-0.33	5	5
Dec-26 4.50	1.05	-	-	-	33.63	-0.57	-	1
Dec-27 4.00	0.91	-	-	-	33.76	-0.43	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.56	-	-	-	50.24	0.99	-	2
Dec-25 1.60	2.27	-	-	-	49.00	0.98	-	2
Dec-29 3.40	1.20	-	-	-	39.98	0.64	-	2

	Previous Close	16.15		21/05/25
	IBERDROLA Close	16.16		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 15.50	0.66	-	-	-	19.75	1.00	-	10
May-25 w4 16.00	0.19	-	-	-	18.34	0.76	-	10
Jun-25 8.50	7.67	-	-	-	38.10	1.00	-	25
Jun-25 11.50	4.68	-	-	-	29.93	1.00	-	4
Jun-25 12.00	4.18	-	-	-	28.57	1.00	-	330
Jun-25 12.50	3.68	-	-	-	27.20	1.00	-	929
Jun-25 13.00	3.18	-	-	-	25.84	1.00	-	694
Jun-25 13.50	2.68	-	-	-	24.48	1.00	-	15,047
Jun-25 14.00	2.18	-	-	-	23.12	0.99	-	889
Jun-25 14.50	1.70	-	-	-	21.76	0.96	-	57,005
Jun-25 15.00	1.22	-	-	-	20.40	0.91	-	20,160
Jun-25 15.50	0.79	-	-	-	19.03	0.79	-	2,821
Jun-25 16.00	0.43	-	-	-	17.67	0.60	-	11,621
Jun-25 16.50	0.19	-	-	-	17.09	0.36	-	54
Jul-25 16.50	0.24	-	-	-	16.69	0.38	-	1
Aug-25 16.00	0.53	0.51	0.51	0.51	17.19	0.57	10	10
Aug-25 16.50	0.29	-	-	-	16.62	0.39	-	1
Sep-25 12.50	3.69	-	-	-	25.95	0.99	-	10
Sep-25 13.00	3.19	-	-	-	24.73	0.99	-	2
Sep-25 13.50	2.70	-	-	-	23.51	0.97	-	1,216
Sep-25 14.00	2.23	-	-	-	22.30	0.94	-	5,208
Sep-25 14.50	1.77	1.77	1.77	1.77	21.08	0.89	2	10,218
Sep-25 15.00	1.33	-	-	-	19.86	0.81	-	25,081
Sep-25 15.50	0.94	-	-	-	18.64	0.69	-	10,015
Sep-25 16.00	0.61	-	-	-	17.43	0.55	-	347
Sep-25 16.50	0.38	-	-	-	16.88	0.39	-	150
Dec-25 8.25	7.92	-	-	-	33.70	1.00	-	1
Dec-25 8.50	7.67	-	-	-	33.18	1.00	-	1
Dec-25 11.00	5.18	-	-	-	27.97	1.00	-	5,000
Dec-25 12.00	4.19	-	-	-	25.89	0.99	-	3,005
Dec-25 12.50	3.70	-	-	-	24.85	0.98	-	15
Dec-25 13.00	3.21	-	-	-	23.80	0.96	-	5,158
Dec-25 13.50	2.74	-	-	-	22.76	0.92	-	19,250
Dec-25 14.00	2.29	-	-	-	21.72	0.87	-	3,523
Dec-25 14.50	1.87	-	-	-	20.68	0.80	-	35,109
Dec-25 15.00	1.47	-	-	-	19.64	0.72	-	5,001
Dec-25 15.50	1.13	-	-	-	18.60	0.62	-	6,502
Dec-25 16.50	0.59	0.56	0.56	0.56	17.08	0.42	3	3
Dec-25 17.00	0.41	-	-	-	16.86	0.33	-	10
Dec-25 17.50	0.28	-	-	-	16.65	0.25	-	1
Mar-26 7.00	9.17	-	-	-	33.97	1.00	-	1
Mar-26 8.75	7.42	-	-	-	30.86	1.00	-	10
Mar-26 9.25	6.92	-	-	-	29.97	1.00	-	15
Mar-26 10.00	6.18	-	-	-	28.64	1.00	-	1
Mar-26 10.50	5.68	-	-	-	27.75	1.00	-	10
Mar-26 11.00	5.18	-	-	-	26.87	1.00	-	50
Mar-26 11.50	4.68	-	-	-	25.98	0.99	-	100
Mar-26 12.00	4.19	-	-	-	25.09	0.98	-	150
Mar-26 12.50	3.71	-	-	-	24.21	0.97	-	1
Mar-26 13.00	3.23	-	-	-	23.32	0.94	-	405
Mar-26 13.50	2.78	-	-	-	22.43	0.89	-	150
Mar-26 14.00	2.35	-	-	-	21.54	0.83	-	2
Mar-26 15.50	1.24	-	-	-	18.88	0.60	2,800	2,805
Mar-26 16.00	0.96	-	-	-	18.00	0.52	-	60
Mar-26 16.50	0.73	-	-	-	17.57	0.44	-	2
Jun-26 9.00	7.17	-	-	-	29.00	1.00	-	1
Jun-26 11.00	5.18	-	-	-	25.95	1.00	-	25
Jun-26 11.50	4.68	-	-	-	25.19	0.99	-	10
Jun-26 12.50	3.72	-	-	-	23.66	0.95	-	1
Jun-26 13.00	3.27	-	-	-	22.90	0.90	-	1
Jun-26 13.50	2.83	-	-	-	22.13	0.85	-	2
Jun-26 14.00	2.43	-	-	-	21.37	0.79	-	1,530
Jun-26 14.50	2.05	-	-	-	20.61	0.72	-	31
Jun-26 15.00	1.71	-	-	-	19.84	0.66	-	7,005
Jun-26 16.50	0.88	-	-	-	17.95	0.45	-	5
Jun-26 19.00	0.23	0.22	0.22	0.22	17.02	0.17	12	12
Sep-26 13.50	2.85	-	-	-	22.17	0.84	-	10
Sep-26 14.00	2.45	-	-	-	21.48	0.77	-	25
Sep-26 14.50	2.10	-	-	-	20.80	0.71	-	50
Sep-26 15.00	1.76	-	-	-	20.12	0.65	-	25
Sep-26 15.50	1.46	-	-	-	19.44	0.59	-	28
Sep-26 16.50	0.96	-	-	-	18.44	0.46	-	2
Sep-26 17.50	0.62	-	-	-	18.13	0.34	-	1
Dec-26 11.00	5.17	-	-	-	25.49	1.00	-	1,348
Dec-26 12.00	4.20	-	-	-	24.23	0.96	-	7,000
Dec-26 13.50	2.92	-	-	-	22.34	0.80	-	1
Dec-26 14.00	2.53	-	-	-	21.71	0.75	-	10,000
Dec-26 14.50	2.20	-	-	-	21.08	0.69	-	2
Dec-26 15.00	1.87	-	-	-	20.45	0.64	-	8,029
Dec-26 15.50	1.58	-	-	-	19.82	0.58	-	5
Dec-26 16.00	1.31	-	-	-	19.20	0.52	-	27
Dec-26 17.50	0.75	-	-	-	18.61	0.36	-	2
Dec-26 19.00	0.40	-	-	-	18.18	0.23	-	1
Mar-27 12.00	4.21	-	-	-	24.29	0.95	-	5
Mar-27 16.00	1.39	-	-	-	19.67	0.52	-	10
Mar-27 18.00	0.71	-	-	-	18.96	0.33	-	10
Jun-27 10.00	6.17	-	-	-	26.54	1.00	-	8
Jun-27 10.50	5.67	-	-	-	26.01	1.00	-	2
Dec-27 10.00	6.17	-	-	-	26.40	1.00	-	30
Dec-27 12.00	4.25	-	-	-	24.50	0.91	-	4
Dec-27 13.00	3.46	-	-	-	23.55	0.80	-	66,565
Dec-27 14.50	2.47	-	-	-	22.13	0.66	-	20,000
Dec-28 16.00	1.99	-	-	-	22.08	0.54	-	5,000
Dec-29 15.00	2.69	-	-	-	23.58	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 15.50	0.02	-	-	-	19.66	-0.09	-	20,321
Jun-25 8.75	-	-	-	-	37.21	-	-	410
Jun-25 9.00	-	-	-	-	36.53	-	-	1
Jun-25 9.25	-	-	-	-	35.85	-	-	1
Jun-25 10.00	-	-	-	-	33.80	-	-	1,000
Jun-25 10.50	-	-	-	-	32.44	-	-	10
Jun-25 11.00	-	-	-	-	31.08	-	-	414
Jun-25 11.50	-	-	-	-	29.72	-	-	8,000
Jun-25 12.00	-	-	-	-	28.36	-	-	42,501
Jun-25 12.50	-	-	-	-	26.99	-	-	11,191
Jun-25 13.00	-	-	-	-	25.63	-	-	71,514
Jun-25 13.50	-	-	-	-	24.27	-	-	28,457
Jun-25 14.00	-	-	-	-	22.91	-0.01	-	111
Jun-25 14.50	0.01	-	-	-	21.55	-0.04	-	12,510
Jun-25 15.00	0.04	-	-	-	20.19	-0.09	-	6,676
Jun-25 15.50	0.11	-	-	-	18.82	-0.21	-	17,520
Jun-25 16.00	0.24	-	-	-	17.46	-0.40	-	12
Jun-25 16.50	0.50	-	-	-	16.88	-0.65	-	1
Jul-25 13.00	0.01	-	-	-	24.12	-0.02	-	3
Jul-25 13.50	0.02	-	-	-	22.80	-0.04	-	4
Jul-25 14.00	0.05	-	-	-	21.48	-0.07	-	4
Jul-25 14.50	0.09	-	-	-	20.16	-0.14	-	10
Jul-25 15.00	0.17	-	-	-	18.84	-0.23	-	2
Jul-25 15.50	0.30	-	-	-	17.52	-0.38	-	6
Sep-25 8.75	-	-	-	-	33.69	-	-	1
Sep-25 9.25	-	-	-	-	32.47	-	-	1
Sep-25 10.00	-	-	-	-	30.65	-	-	5
Sep-25 10.50	0.01	-	-	-	29.43	-0.01	-	15
Sep-25 11.00	0.01	-	-	-	28.21	-0.01	-	11
Sep-25 12.00	0.02	-	-	-	25.78	-0.03	-	4
Sep-25 12.50	0.04	-	-	-	24.56	-0.04	-	202
Sep-25 13.00	0.06	-	-	-	23.34	-0.06	-	5,053
Sep-25 13.50	0.09	-	-	-	22.12	-0.09	-	13
Sep-25 14.00	0.14	0.14	0.14	0.14	20.91	-0.14	1	20,066
Sep-25 14.50	0.22	-	-	-	19.69	-0.20	-	25,020
Sep-25 15.00	0.32	-	-	-	18.47	-0.29	-	10,002
Sep-25 15.50	0.47	-	-	-	17.25	-0.40	-	6
Dec-25 7.75	-	-	-	-	33.44	-	-	1,700
Dec-25 9.00	0.01	-	-	-	30.83	-0.01	-	4
Dec-25 9.25	0.01	-	-	-	30.31	-0.01	-	2
Dec-25 10.00	0.02	-	-	-	28.75	-0.01	-	4,000
Dec-25 10.50	0.03	-	-	-	27.70	-0.02	-	150
Dec-25 11.00	0.04	-	-	-	26.66	-0.03	-	157
Dec-25 11.50	0.05	-	-	-	25.62	-0.04	-	151
Dec-25 12.00	0.07	-	-	-	24.58	-0.05	-	3,326
Dec-25 12.50	0.11	-	-	-	23.54	-0.08	-	5,197
Dec-25 13.00	0.14	-	-	-	22.49	-0.10	-	2,767
Dec-25 13.50	0.20	-	-	-	21.45	-0.14	-	12,041
Dec-25 14.00	0.27	-	-	-	20.41	-0.19	-	189
Dec-25 14.50	0.36	-	-	-	19.37	-0.24	-	14,503
Dec-25 15.00	0.48	-	-	-	18.33	-0.32	-	16
Dec-25 15.50	0.64	-	-	-	17.29	-0.40	-	6,501
Mar-26 11.50	0.11	-	-	-	24.37	-0.06	-	3
Mar-26 12.50	0.19	-	-	-	22.60	-0.11	-	30
Mar-26 13.00	0.25	-	-	-	21.71	-0.14	-	1
Mar-26 13.50	0.33	-	-	-	20.82	-0.18	-	154
Mar-26 14.00	0.42	-	-	-	19.93	-0.23	-	25
Jun-26 9.00	0.03	-	-	-	27.42	-0.02	-	1,500
Jun-26 10.00	0.06	-	-	-	25.90	-0.03	-	25
Jun-26 12.00	0.19	-	-	-	22.84	-0.10	-	1
Jun-26 13.00	0.32	-	-	-	21.32	-0.16	-	7,003
Jun-26 14.00	0.52	-	-	-	19.79	-0.25	-	2
Jun-26 15.00	0.80	-	-	-	18.26	-0.36	-	7,000
Sep-26 9.75	0.09	-	-	-	25.64	-0.04	-	25
Dec-26 9.00	0.07	-	-	-	25.54	-0.03	-	2,000
Dec-26 9.50	0.09	-	-	-	24.91	-0.04	-	2
Dec-26 9.75	0.10	-	-	-	24.59	-0.05	-	25
Dec-26 10.50	0.16	-	-	-	23.65	-0.07	-	502
Dec-26 11.00	0.21	-	-	-	23.02	-0.09	-	1,348
Dec-26 11.50	0.27	-	-	-	22.39	-0.12	-	25
Dec-26 13.00	0.52	-	-	-	20.50	-0.21	-	21
Dec-26 13.50	0.64	-	-	-	19.87	-0.25	-	10,000
Dec-26 14.00	0.77	-	-	-	19.24	-0.30	-	10,000
Mar-27 10.50	0.19	-	-	-	22.86	-0.08	-	1
Dec-27 9.50	0.20	-	-	-	22.99	-0.07	-	2,000
Dec-27 10.00	0.26	-	-	-	22.51	-0.09	-	5
Dec-27 12.00	0.60	-	-	-	20.61	-0.19	-	30,000
Dec-27 13.00	0.86	-	-	-	19.66	-0.26	-	20,000
Dec-27 14.50	1.36	-	-	-	18.24	-0.39	-	20,000
Dec-28 15.00	1.90	-	-	-	17.51	-0.45	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	3.68	-	-	-	27.20	1.00	-	1
Jun-25 13.00	3.18	-	-	-	25.84	1.00	-	300
Jun-25 14.50	1.70	-	-	-	21.76	0.96	-	1
Jun-25 16.00	0.43	-	-	-	17.67	0.60	-	2
Jun-25 17.00	0.07	-	-	-	16.87	0.16	-	1,576
Sep-25 9.00	6.81	-	-	-	34.47	0.99	-	2
Sep-25 12.50	3.39	-	-	-	25.95	0.94	-	20
Sep-25 13.00	2.92	-	-	-	24.73	0.92	-	252
Sep-25 13.50	2.46	-	-	-	23.51	0.89	-	200
Sep-25 14.00	2.02	-	-	-	22.30	0.84	-	20
Dec-25 13.50	2.63	-	-	-	22.76	0.84	-	50
Dec-25 14.00	2.22	-	-	-	21.72	0.80	-	6
Dec-25 15.00	1.45	-	-	-	19.64	0.67	-	250
Mar-26 15.00	1.51	-	-	-	19.77	0.63	-	5
Mar-26 17.00	0.53	-	-	-	17.35	0.34	-	150
Dec-27 12.00	3.90	-	-	-	24.50	0.75	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	25.63	-	-	1
Jun-25 14.00	-	-	-	-	22.91	-0.01	-	20
Jun-25 14.50	0.01	-	-	-	21.55	-0.04	-	3
Jun-25 15.00	0.04	-	-	-	20.19	-0.09	-	5
Sep-25 13.00	0.06	-	-	-	23.34	-0.06	-	30
Sep-25 13.50	0.09	-	-	-	22.12	-0.09	-	201
Sep-25 14.50	0.21	-	-	-	19.69	-0.20	-	20
Sep-25 15.00	0.31	-	-	-	18.47	-0.28	-	20
Sep-25 15.50	0.46	-	-	-	17.25	-0.39	-	20
Dec-27 12.00	0.59	-	-	-	20.61	-0.18	-	2,000

	Previous Close	48.45		21/05/25
	INDITEX Close	48.57		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 49.66	0.03	-	-	-	21.79	0.09	-	1
May-25 w5 47.75	1.21	-	-	-	23.18	0.69	-	5
Jun-25 w1 49.66	0.52	-	-	-	23.06	0.34	-	1
Jun-25 w1 51.51	0.13	-	-	-	22.51	0.12	-	13
Jun-25 34.38	14.25	-	-	-	43.33	1.00	-	1
Jun-25 40.12	8.59	-	-	-	37.30	0.97	-	1
Jun-25 44.89	4.22	-	-	-	32.29	0.82	-	25
Jun-25 45.84	3.46	-	-	-	31.30	0.76	-	1,538
Jun-25 46.80	2.76	-	-	-	30.29	0.69	-	15
Jun-25 47.75	2.12	1.95	1.95	1.95	29.29	0.60	56	16
Jun-25 49.66	1.13	-	-	-	28.11	0.42	-	148
Jun-25 51.51	0.56	-	-	-	27.56	0.25	-	1,001
Jun-25 51.56	0.54	-	-	-	27.55	0.25	-	121
Jun-25 53.48	0.22	-	-	-	26.98	0.12	-	22
Jun-25 55.39	0.07	-	-	-	26.42	0.05	-	107
Jun-25 57.30	0.02	-	-	-	25.85	0.01	-	34
Jun-25 59.21	-	-	-	-	25.29	-	-	150
Jun-25 61.12	-	-	-	-	24.73	-	-	205
Jul-25 48.29	2.26	-	-	-	26.17	0.56	-	1
Jul-25 50.23	1.35	-	-	-	25.42	0.40	-	3
Jul-25 52.15	0.75	-	-	-	24.84	0.26	-	5
Jul-25 54.09	0.36	-	-	-	24.25	0.15	-	150
Aug-25 50.23	1.71	-	-	-	24.57	0.43	-	150
Sep-25 41.54	8.08	-	-	-	30.77	0.84	-	25
Sep-25 42.50	7.29	-	-	-	30.01	0.81	-	25
Sep-25 43.46	6.52	-	-	-	29.25	0.78	-	27
Sep-25 44.43	5.76	-	-	-	28.49	0.75	-	28
Sep-25 45.39	5.07	-	-	-	27.73	0.71	-	50
Sep-25 46.36	4.37	-	-	-	26.96	0.66	-	623
Sep-25 47.33	3.75	-	-	-	26.20	0.61	-	34
Sep-25 48.29	3.15	-	-	-	25.44	0.56	-	30
Sep-25 50.23	2.21	-	-	-	24.79	0.45	-	217
Sep-25 52.15	1.49	-	-	-	24.29	0.35	-	146
Sep-25 54.09	0.95	-	-	-	23.78	0.25	-	155
Sep-25 56.02	0.58	-	-	-	23.28	0.17	-	175
Sep-25 57.95	0.33	-	-	-	22.77	0.11	-	107
Sep-25 59.88	0.17	-	-	-	22.27	0.07	-	251
Sep-25 61.82	0.08	-	-	-	21.76	0.04	-	150
Sep-25 63.75	0.04	-	-	-	21.26	0.02	-	150
Dec-25 33.81	15.38	-	-	-	34.39	0.94	-	1
Dec-25 38.64	11.07	-	-	-	31.34	0.87	-	1
Dec-25 40.57	9.46	-	-	-	30.12	0.83	-	25
Dec-25 41.54	8.68	-	-	-	29.51	0.80	-	25
Dec-25 42.50	7.91	-	-	-	28.90	0.78	-	27
Dec-25 43.46	7.21	-	-	-	28.30	0.75	-	25
Dec-25 44.43	6.51	-	-	-	27.68	0.71	-	1
Dec-25 45.39	5.82	-	-	-	27.08	0.68	-	26
Dec-25 46.36	5.19	-	-	-	26.47	0.64	-	25
Dec-25 47.33	4.58	-	-	-	25.85	0.61	-	25
Dec-25 48.29	3.98	-	-	-	25.25	0.57	-	27
Dec-25 50.23	3.07	-	-	-	24.71	0.48	-	751
Dec-25 52.15	2.31	-	-	-	24.28	0.40	-	228
Dec-25 54.09	1.68	-	-	-	23.86	0.32	-	128
Dec-25 56.02	1.18	-	-	-	23.43	0.25	-	100
Dec-25 57.95	0.82	-	-	-	23.01	0.19	-	160
Dec-25 59.88	0.55	-	-	-	22.59	0.14	-	301
Dec-25 61.82	0.34	-	-	-	22.16	0.09	-	287
Dec-25 65.68	0.12	-	-	-	21.31	0.04	-	151
Dec-25 67.61	0.07	-	-	-	20.89	0.02	-	151
Dec-25 69.54	0.04	-	-	-	20.46	0.01	-	150
Dec-25 71.47	0.02	-	-	-	20.04	0.01	-	150
Mar-26 39.14	11.17	-	-	-	30.44	0.83	-	26
Mar-26 41.09	9.63	-	-	-	29.28	0.79	-	1
Mar-26 42.07	8.89	-	-	-	28.71	0.76	-	2
Mar-26 47.95	4.95	-	-	-	25.24	0.58	-	25
Mar-26 48.93	4.42	-	-	-	24.80	0.55	-	25
Mar-26 50.88	3.54	-	-	-	24.44	0.48	-	25
Mar-26 52.84	2.80	-	-	-	24.08	0.41	-	150
Mar-26 56.75	1.64	-	-	-	23.35	0.28	-	27
Mar-26 58.71	1.22	-	-	-	22.99	0.23	-	150
Mar-26 60.67	0.87	-	-	-	22.63	0.18	-	150
Mar-26 62.62	0.63	-	-	-	22.27	0.14	-	150
Mar-26 64.58	0.42	-	-	-	21.90	0.10	-	300
Mar-26 66.53	0.29	-	-	-	21.54	0.07	-	150
Jun-26 33.27	16.24	-	-	-	32.63	0.92	-	302
Jun-26 34.25	15.40	-	-	-	32.15	0.90	-	25
Jun-26 39.14	11.38	-	-	-	29.73	0.82	-	1
Jun-26 40.12	10.60	-	-	-	29.25	0.80	-	25
Jun-26 42.07	9.19	-	-	-	28.28	0.75	-	25
Jun-26 43.05	8.48	-	-	-	27.80	0.73	-	25
Jun-26 44.03	7.79	-	-	-	27.31	0.70	-	25
Jun-26 46.97	5.94	-	-	-	25.86	0.62	-	25
Jun-26 50.88	3.95	-	-	-	24.63	0.49	-	25
Jun-26 62.62	0.86	-	-	-	22.37	0.16	-	25
Sep-26 41.09	10.20	-	-	-	28.00	0.77	-	25
Sep-26 42.07	9.51	-	-	-	27.61	0.74	-	50
Sep-26 44.03	8.19	-	-	-	26.85	0.69	-	50
Sep-26 45.00	7.60	-	-	-	26.47	0.67	-	25
Sep-26 45.99	7.00	-	-	-	26.08	0.64	-	75
Sep-26 46.97	6.41	-	-	-	25.70	0.61	-	50
Sep-26 47.95	5.86	-	-	-	25.31	0.58	-	50
Sep-26 48.93	5.38	-	-	-	25.00	0.56	-	25
Sep-26 50.88	4.49	-	-	-	24.64	0.50	-	25
Sep-26 52.84	3.74	-	-	-	24.28	0.44	-	25
Sep-26 54.79	3.05	-	-	-	23.92	0.39	-	25
Sep-26 60.67	1.56	-	-	-	22.83	0.24	-	25
Sep-26 62.62	1.21	-	-	-	22.47	0.20	-	25
Dec-26 30.33	19.04	-	-	-	32.25	0.93	-	2
Dec-26 31.31	18.20	-	-	-	31.86	0.92	-	2
Dec-26 36.21	14.16	-	-	-	29.91	0.85	-	3
Dec-26 39.14	11.92	-	-	-	28.74	0.80	-	1
Dec-26 40.12	11.23	-	-	-	28.35	0.78	-	52
Dec-26 41.09	10.54	-	-	-	27.97	0.75	-	25
Dec-26 45.00	8.00	-	-	-	26.41	0.66	-	145
Dec-26 47.95	6.28	-	-	-	25.24	0.59	-	25
Dec-26 48.93	5.80	-	-	-	24.93	0.56	-	75
Dec-26 50.88	4.91	-	-	-	24.59	0.51	-	50
Dec-26 52.84	4.16	-	-	-	24.26	0.45	-	25
Dec-26 54.79	3.48	-	-	-	23.92	0.40	-	25
Dec-26 56.75	2.87	-	-	-	23.59	0.35	-	50
Dec-26 58.71	2.37	-	-	-	23.25	0.31	-	630
Dec-26 62.62	1.55	-	-	-	22.58	0.23	-	150
Dec-26 64.58	1.20	-	-	-	22.24	0.19	-	150
Dec-26 68.49	0.73	-	-	-	21.57	0.13	-	1
Mar-27 64.58	1.53	-	-	-	22.17	0.22	-	300
Mar-27 66.53	1.21	-	-	-	21.84	0.18	-	300
Jun-27 39.14	12.47	-	-	-	28.56	0.78	-	150
Jun-27 45.99	8.07	-	-	-	25.88	0.64	-	25
Jun-27 60.67	2.51	-	-	-	22.88	0.30	-	5
Dec-27 47.95	7.63	-	-	-	24.95	0.60	-	25
Dec-27 52.84	5.54	-	-	-	24.09	0.49	-	25
Dec-27 54.79	4.87	-	-	-	23.79	0.45	-	25
Dec-27 62.62	2.65	-	-	-	22.61	0.30	-	75
Jun-28 42.60	11.05	-	-	-	26.38	0.70	-	25
Jun-28 43.59	10.46	-	-	-	26.09	0.69	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 43.93	-	-	-	-	27.09	-	-	219
May-25 w4 45.84	-	-	-	-	24.97	-	-	210
May-25 w5 43.93	0.01	-	-	-	27.54	-0.01	-	219
May-25 w5 44.89	0.02	-	-	-	26.47	-0.03	-	214
May-25 w5 45.84	0.06	-	-	-	25.40	-0.07	-	420
May-25 w5 46.80	0.16	-	-	-	24.33	-0.16	-	1
May-25 w5 49.66	1.35	-	-	-	22.03	-0.73	-	1
Jun-25 20.05	-	-	-	-	58.04	-	-	100
Jun-25 22.91	-	-	-	-	55.03	-	-	3
Jun-25 24.84	-	-	-	-	53.01	-	-	1
Jun-25 25.80	-	-	-	-	52.00	-	-	77
Jun-25 26.73	-	-	-	-	51.02	-	-	26
Jun-25 27.69	-	-	-	-	50.01	-	-	50
Jun-25 29.61	-	-	-	-	48.00	-	-	1
Jun-25 30.56	-	-	-	-	47.00	-	-	1,500
Jun-25 32.47	-	-	-	-	45.00	-	-	1
Jun-25 33.42	-	-	-	-	44.00	-	-	2
Jun-25 34.38	-	-	-	-	42.99	-	-	1
Jun-25 35.34	0.01	-	-	-	41.98	-	-	30
Jun-25 36.29	0.01	-	-	-	40.98	-0.01	-	286
Jun-25 37.24	0.02	-	-	-	39.99	-0.01	-	152
Jun-25 38.20	0.03	-	-	-	38.98	-0.01	-	158
Jun-25 39.16	0.04	-	-	-	37.97	-0.02	-	761
Jun-25 40.12	0.07	-	-	-	36.96	-0.03	-	3,169
Jun-25 41.06	0.10	-	-	-	35.98	-0.05	-	100
Jun-25 42.01	0.14	-	-	-	34.98	-0.06	-	261
Jun-25 42.97	0.22	-	-	-	33.97	-0.09	-	458
Jun-25 43.93	0.32	-	-	-	32.96	-0.13	-	440
Jun-25 44.89	0.45	-	-	-	31.95	-0.18	-	174
Jun-25 45.84	0.64	-	-	-	30.96	-0.24	-	59
Jun-25 46.80	0.89	-	-	-	29.95	-0.31	-	226
Jun-25 47.75	1.20	-	-	-	28.95	-0.40	-	204
Jun-25 49.66	2.12	-	-	-	27.77	-0.59	-	6
Jun-25 51.51	3.41	-	-	-	27.22	-0.76	-	2
Jun-25 51.56	3.44	-	-	-	27.21	-0.76	-	560
Jun-25 53.48	5.05	-	-	-	26.64	-0.89	-	38
Jul-25 39.60	0.15	-	-	-	33.30	-0.05	-	245
Jul-25 40.57	0.20	-	-	-	32.42	-0.07	-	357
Jul-25 41.54	0.28	-	-	-	31.54	-0.09	-	352
Jul-25 42.50	0.37	-	-	-	30.67	-0.12	-	114
Jul-25 43.46	0.50	-	-	-	29.80	-0.15	-	9
Jul-25 44.43	0.66	-	-	-	28.92	-0.20	-	1
Aug-25 47.33	1.70	-	-	-	25.19	-0.38	-	150
Sep-25 29.94	0.05	-	-	-	39.09	-0.01	-	173
Sep-25 34.77	0.16	-	-	-	35.28	-0.04	-	419
Sep-25 35.73	0.21	-	-	-	34.52	-0.05	-	232
Sep-25 36.70	0.25	-	-	-	33.76	-0.06	-	135
Sep-25 37.67	0.33	-	-	-	32.99	-0.07	-	22
Sep-25 38.64	0.40	-	-	-	32.23	-0.09	-	14
Sep-25 39.60	0.48	-	-	-	31.47	-0.11	-	99
Sep-25 40.57	0.61	-	-	-	30.70	-0.13	-	16
Sep-25 41.54	0.73	-	-	-	29.94	-0.15	-	1
Sep-25 42.50	0.88	-	-	-	29.18	-0.18	-	10
Sep-25 43.46	1.06	-	-	-	28.42	-0.21	-	5
Sep-25 44.43	1.26	-	-	-	27.66	-0.25	-	853
Sep-25 45.39	1.52	-	-	-	26.90	-0.29	-	10
Sep-25 48.29	2.48	-	-	-	24.61	-0.44	-	2
Sep-25 50.23	3.48	-	-	-	23.96	-0.56	-	107
Dec-25 18.36	-	-	-	-	42.69	-	-	1
Dec-25 21.25	0.01	-	-	-	40.87	-	-	2
Dec-25 26.07	0.05	-	-	-	37.83	-0.01	-	3
Dec-25 27.04	0.07	-	-	-	37.21	-0.01	-	150
Dec-25 28.02	0.09	-	-	-	36.60	-0.02	-	160
Dec-25 28.98	0.12	-	-	-	35.99	-0.02	-	26
Dec-25 29.94	0.14	-	-	-	35.38	-0.03	-	125
Dec-25 30.91	0.18	-	-	-	34.77	-0.03	-	50
Dec-25 31.88	0.22	-	-	-	34.16	-0.04	-	125
Dec-25 32.84	0.27	-	-	-	33.55	-0.05	-	150
Dec-25 33.81	0.32	-	-	-	32.94	-0.06	-	153
Dec-25 34.77	0.40	0.36	0.36	0.36	32.33	-0.07	10	10
Dec-25 35.73	0.48	-	-	-	31.73	-0.08	-	10
Dec-25 36.70	0.56	-	-	-	31.11	-0.09	-	425
Dec-25 37.67	0.67	-	-	-	30.50	-0.11	-	300
Dec-25 38.64	0.80	-	-	-	29.89	-0.13	-	2
Dec-25 39.60	0.92	-	-	-	29.28	-0.15	-	4
Dec-25 40.57	1.09	-	-	-	28.67	-0.17	-	139
Dec-25 41.54	1.27	1.31	1.31	1.31	28.06	-0.20	1	32
Dec-25 42.50	1.46	-	-	-	27.45	-0.22	-	27
Dec-25 43.46	1.69	-	-	-	26.85	-0.25	-	151
Dec-25 44.43	1.95	-	-	-	26.23	-0.29	-	159
Dec-25 45.39	2.21	-	-	-	25.63	-0.32	-	128
Dec-25 46.36	2.54	-	-	-	25.02	-0.36	-	25
Dec-25 47.33	2.90	-	-	-	24.40	-0.40	-	25
Dec-25 48.29	3.25	-	-	-	23.80	-0.44	-	1,001
Dec-25 50.23	4.27	-	-	-	23.26	-0.53	-	773
Dec-25 52.15	5.44	-	-	-	22.83	-0.62	-	128
Dec-25 54.09	6.77	-	-	-	22.41	-0.70	-	133
Mar-26 28.37	0.21	-	-	-	35.01	-0.03	-	2
Mar-26 29.35	0.26	-	-	-	34.43	-0.04	-	150
Mar-26 30.33	0.31	-	-	-	33.86	-0.04	-	150
Mar-26 31.31	0.36	-	-	-	33.28	-0.05	-	150
Mar-26 32.29	0.44	-	-	-	32.70	-0.06	-	150
Mar-26 35.23	0.70	-	-	-	30.96	-0.10	-	1
Mar-26 40.12	1.43	-	-	-	28.08	-0.18	-	1
Mar-26 42.07	1.80	-	-	-	26.93	-0.23	-	25
Mar-26 44.03	2.33	-	-	-	25.77	-0.29	-	25
Mar-26 45.99	2.93	-	-	-	24.61	-0.35	-	3
Mar-26 46.97	3.28	-	-	-	24.03	-0.39	-	25
Mar-26 54.79	7.70	-	-	-	21.94	-0.69	-	125
Mar-26 56.75	9.16	-	-	-	21.57	-0.76	-	25
Jun-26 26.42	0.20	-	-	-	33.78	-0.03	-	1
Jun-26 27.40	0.26	-	-	-	33.29	-0.03	-	1
Jun-26 32.29	0.61	-	-	-	30.87	-0.08	-	1
Jun-26 33.27	0.70	-	-	-	30.39	-0.09	-	25
Jun-26 38.16	1.44	-	-	-	27.97	-0.17	-	25
Jun-26 40.12	1.82	-	-	-	27.01	-0.21	-	2
Jun-26 45.00	3.21	-	-	-	24.59	-0.34	-	50
Jun-26 45.99	3.57	-	-	-	24.10	-0.37	-	50
Jun-26 46.97	3.92	-	-	-	23.62	-0.41	-	50
Jun-26 47.95	4.33	-	-	-	23.14	-0.44	-	50
Jun-26 48.93	4.81	-	-	-	22.76	-0.47	-	100
Jun-26 50.88	5.86	-	-	-	22.39	-0.54	-	50
Jun-26 52.84	7.09	-	-	-	22.01	-0.61	-	25
Jun-26 54.79	8.40	-	-	-	21.63	-0.67	-	25
Sep-26 37.18	1.42	-	-	-	27.12	-0.16	-	25
Sep-26 39.14	1.82	-	-	-	26.35	-0.20	-	25
Sep-26 40.12	2.03	-	-	-	25.97	-0.22	-	25
Sep-26 41.09	2.31	-	-	-	25.59	-0.24	-	28
Sep-26 42.07	2.59	-	-	-	25.20	-0.26	-	50
Sep-26 43.05	2.87	-	-	-	24.82	-0.29	-	25
Sep-26 44.03	3.17	-	-	-	24.44	-0.32	-	25
Sep-26 45.00	3.54	-	-	-	24.06	-0.34	-	50
Sep-26 45.99	3.91	-	-	-	23.67	-0.37	-	50
Sep-26 46.97	4.28	-	-	-	23.29	-0.40	-	50
Sep-26 47.95	4.71	-	-	-	22.90	-0.44	-	25
Sep-26 48.93	5.20	-	-	-	22.59	-0.47	-	75
Sep-26 50.88	6.23	-	-	-	22.23	-0.53	-	50
Sep-26 52.84	7.45	-	-	-	21.87	-0.59	-	25
Sep-26 54.79	8.71	-	-	-	21.51	-0.65	-	25
Dec-26 33.27	1.07	-	-	-	28.68	-0.11	-	25
Dec-26 35.23	1.36	-	-	-	27.90	-0.14	-	25
Dec-26 36.21	1.56	-	-	-	27.51	-0.15	-	25
Dec-26 37.18	1.76	-	-	-	27.12	-0.17	-	150
Dec-26 38.16	1.95	-	-	-	26.73	-0.19	-	300
Dec-26 39.14	2.15	-	-	-	26.34	-0.21	-	300
Dec-26 41.09	2.70	-	-	-	25.57	-0.25	-	1
Dec-26 42.07	2.97	-	-	-	25.18	-0.27	-	50
Dec-26 43.05	3.25	-	-	-	24.79	-0.30	-	50
Dec-26 44.03	3.59	-	-	-	24.40	-0.32	-	75
Dec-26 45.00	3.95	-	-	-	24.01	-0.35	-	50
Dec-26 45.99	4.32	-	-	-	23.62	-0.37	-	25
Dec-26 46.97	4.68	-	-	-	23.23	-0.40	-	50
Dec-26 47.95	5.12	-	-	-	22.84	-0.43	-	50
Dec-26 48.93	5.60	-	-	-	22.53	-0.46	-	75
Dec-26 50.88	6.62	-	-	-	22.19	-0.52	-	50
Dec-26 52.84	7.83	-	-	-	21.86	-0.58	-	25
Dec-26 54.79	9.05	-	-	-	21.52	-0.63	-	25
Dec-26 56.75	10.46	-	-	-	21.19	-0.69	-	25
Dec-26 60.67	13.44	-	-	-	20.51	-0.78	-	176
Mar-27 45.00	4.30	-	-	-	24.01	-0.35	-	2
Jun-27 26.42	0.65	-	-	-	31.21	-0.06	-	1
Jun-27 31.31	1.26	-	-	-	29.30	-0.11	-	150
Jun-27 34.25	1.77	-	-	-	28.15	-0.15	-	150
Jun-27 35.23	1.97	-	-	-	27.77	-0.16	-	130
Jun-27 42.07	3.72	-	-	-	25.09	-0.29	-	175
Jun-27 43.05	4.08	-	-	-	24.71	-0.31	-	150
Jun-27 44.03	4.43	-	-	-	24.33	-0.33	-	150
Jun-27 45.00	4.78	-	-	-	23.95	-0.36	-	50
Jun-27 46.97	5.54	-	-	-	23.18	-0.41	-	25
Jun-27 47.95	5.98	-	-	-	22.79	-0.43	-	150
Jun-27 48.93	6.44	-	-	-	22.49	-0.46	-	150
Jun-27 52.84	8.65	-	-	-	21.85	-0.56	-	150
Jun-27 56.75	11.18	-	-	-	21.20	-0.65	-	25
Jun-27 66.53	18.76	-	-	-	19.59	-0.85	-	1
Sep-27 44.03	4.71	-	-	-	24.28	-0.33	-	25
Sep-27 45.00	5.05	-	-	-	23.91	-0.36	-	25
Sep-27 45.99	5.41	-	-	-	23.53	-0.38	-	25
Sep-27 46.97	5.82	-	-	-	23.15	-0.40	-	25
Dec-27 21.53	0.38	-	-	-	32.05	-0.03	-	2
Dec-27 44.03	4.92	-	-	-	24.02	-0.33	-	10
Dec-27 45.99	5.61	-	-	-	23.32	-0.38	-	1,100
Dec-27 46.97	6.05	-	-	-	22.97	-0.40	-	150
Dec-27 47.95	6.49	-	-	-	22.62	-0.42	-	300
Dec-27 48.93	6.95	-	-	-	22.35	-0.45	-	150
Dec-27 50.88	7.95	-	-	-	22.05	-0.49	-	300
Dec-27 52.84	9.14	-	-	-	21.76	-0.54	-	300
Dec-27 54.79	10.33	-	-	-	21.46	-0.58	-	450
Dec-27 56.75	11.60	-	-	-	21.16	-0.63	-	450
Jun-28 43.59	5.35	-	-	-	24.16	-0.33	-	25
Jun-28 44.58	5.71	-	-	-	23.87	-0.35	-	25
Jun-28 45.57	6.08	-	-	-	23.58	-0.37	-	25
Jun-28 48.54	7.44	-	-	-	22.70	-0.43	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.80	2.75	-	-	-	30.29	0.69	-	10
Jun-25 47.75	2.11	-	-	-	29.29	0.60	-	26
Jun-25 49.66	1.14	-	-	-	28.11	0.42	-	5
Jun-25 51.56	0.54	-	-	-	27.55	0.24	-	1
Jun-25 53.48	0.22	-	-	-	26.98	0.12	-	150
Jun-25 55.39	0.07	-	-	-	26.42	0.05	-	220
Sep-25 56.02	0.57	-	-	-	23.28	0.17	-	10
Sep-25 59.88	0.17	-	-	-	22.27	0.07	-	24
Dec-25 56.02	1.19	0.97	0.97	0.97	23.43	0.25	8	8
Mar-26 41.09	9.63	-	-	-	29.28	0.77	-	2
Mar-26 60.67	0.88	-	-	-	22.63	0.18	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w1 45.84	0.20	-	-	-	26.70	-0.14	-	210
Jun-25 w2 45.84	0.44	0.71	0.71	0.71	29.75	-0.20	210	210
Jun-25 43.93	0.32	-	-	-	32.96	-0.13	-	72
Jun-25 44.89	0.45	-	-	-	31.95	-0.18	-	1
Jun-25 45.84	0.64	-	-	-	30.96	-0.24	-	150
Jun-25 49.66	2.12	-	-	-	27.77	-0.58	-	3
Jun-25 51.51	3.39	-	-	-	27.22	-0.75	-	3
Jun-25 51.56	3.42	-	-	-	27.21	-0.76	-	5
Jun-25 53.48	5.02	-	-	-	26.64	-0.88	-	4
Sep-25 44.43	1.26	-	-	-	27.66	-0.25	-	48
Sep-25 50.23	3.44	-	-	-	23.96	-0.55	-	5
Dec-25 43.46	1.67	-	-	-	26.85	-0.25	-	35
Mar-26 46.97	3.21	-	-	-	24.03	-0.37	-	3

	Previous Close	33.28		21/05/25
	INDRA Close	33.66		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	17.69	-	-	-	76.59	1.00	-	2
Jun-25 16.50	17.19	-	-	-	75.63	1.00	-	2
Jun-25 19.00	14.70	-	-	-	70.82	1.00	-	3
Jun-25 19.50	14.20	-	-	-	69.86	1.00	-	2
Jun-25 20.00	13.70	-	-	-	68.90	1.00	-	31
Jun-25 22.00	11.72	-	-	-	65.06	0.99	-	25
Jun-25 24.00	9.75	-	-	-	61.22	0.98	-	1
Jun-25 25.00	8.78	-	-	-	59.30	0.97	-	2,003
Jun-25 26.00	7.83	-	-	-	57.38	0.95	-	10
Jun-25 27.00	6.89	-	-	-	55.46	0.93	-	2
Jun-25 28.00	5.97	-	-	-	53.53	0.90	-	4
Jun-25 30.00	4.24	-	-	-	49.69	0.81	-	10
Jun-25 32.00	2.73	-	-	-	45.85	0.68	-	12
Jun-25 34.00	1.52	-	-	-	42.55	0.50	-	9
Jun-25 35.00	1.10	-	-	-	42.22	0.40	-	2
Jun-25 36.00	0.77	0.80	0.80	0.80	41.90	0.31	1	2
Jun-25 40.00	0.14	0.09	0.09	0.09	40.59	0.08	3	3
Jul-25 30.00	4.79	-	-	-	50.67	0.76	-	1
Jul-25 31.00	4.06	-	-	-	48.85	0.71	-	10
Jul-25 34.00	2.19	-	-	-	43.91	0.52	-	2
Jul-25 35.00	1.75	1.75	1.75	1.75	43.63	0.45	1	3
Jul-25 40.00	0.48	0.60	0.60	0.56	42.24	0.17	250	250
Aug-25 37.00	1.51	1.41	1.50	1.41	42.33	0.36	2	-
Sep-25 17.50	16.27	-	-	-	63.19	0.98	-	5
Sep-25 20.00	13.88	-	-	-	59.80	0.96	-	1
Sep-25 21.00	12.94	-	-	-	58.45	0.95	-	50
Sep-25 22.00	12.03	-	-	-	57.09	0.93	-	10
Sep-25 23.00	11.12	-	-	-	55.73	0.92	-	8
Sep-25 24.00	10.24	-	-	-	54.38	0.90	-	8
Sep-25 25.00	9.39	-	-	-	53.02	0.87	-	2
Sep-25 26.00	8.53	-	-	-	51.66	0.85	-	17
Sep-25 32.00	4.16	-	-	-	43.52	0.63	-	5
Sep-25 37.00	1.90	1.80	1.80	1.80	40.64	0.39	1	1
Sep-25 40.00	1.12	-	-	-	40.08	0.26	-	1
Dec-25 12.50	21.20	-	-	-	59.65	1.00	-	7
Dec-25 17.00	16.84	-	-	-	55.28	0.97	-	1
Dec-25 18.50	15.44	-	-	-	53.82	0.96	-	2
Dec-25 19.00	14.99	-	-	-	53.34	0.95	-	15
Dec-25 22.00	12.35	-	-	-	50.43	0.90	-	45
Dec-25 23.00	11.51	-	-	-	49.46	0.89	-	66
Dec-25 25.00	9.88	-	-	-	47.51	0.84	-	40
Dec-25 26.00	9.11	-	-	-	46.54	0.82	-	15
Dec-25 28.00	7.61	-	-	-	44.60	0.76	-	11
Dec-25 30.00	6.24	-	-	-	42.66	0.70	-	44
Dec-25 32.00	5.00	-	-	-	40.72	0.63	-	15
Dec-25 33.00	4.40	-	-	-	39.75	0.59	-	15
Mar-26 25.00	10.32	-	-	-	44.38	0.83	-	6
Mar-26 32.00	5.69	-	-	-	39.39	0.63	-	8
Jun-26 23.00	12.04	-	-	-	42.23	0.87	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	-	-	-	-	77.02	-	-	1
Jun-25 15.50	-	-	-	-	76.06	-	-	10
Jun-25 16.00	-	-	-	-	75.10	-	-	16
Jun-25 16.50	-	-	-	-	74.14	-	-	7
Jun-25 17.00	-	-	-	-	73.18	-	-	6
Jun-25 18.00	-	-	-	-	71.26	-	-	6
Jun-25 18.50	-	-	-	-	70.29	-	-	5
Jun-25 19.00	-	-	-	-	69.33	-	-	2
Jun-25 20.00	0.01	-	-	-	67.41	-	-	1
Jun-25 21.00	0.01	-	-	-	65.49	-	-	10
Jun-25 22.00	0.02	-	-	-	63.57	-0.01	-	16
Jun-25 23.00	0.03	-	-	-	61.65	-0.01	-	5
Jun-25 24.00	0.04	-	-	-	59.73	-0.02	-	2
Jun-25 25.00	0.07	-	-	-	57.81	-0.03	-	2,011
Jun-25 26.00	0.11	-	-	-	55.89	-0.04	-	5
Jun-25 30.00	0.49	0.43	0.43	0.43	48.20	-0.18	1	16
Jun-25 31.00	0.69	-	-	-	46.28	-0.24	-	10
Jun-25 32.00	0.96	-	-	-	44.36	-0.32	-	30
Jun-25 33.00	1.30	-	-	-	42.44	-0.41	-	2
Jul-25 25.00	0.36	-	-	-	59.08	-0.09	-	10
Jul-25 27.00	0.59	-	-	-	55.44	-0.14	-	20
Jul-25 30.00	1.15	-	-	-	49.97	-0.26	-	1
Sep-25 15.50	0.06	-	-	-	65.26	-0.01	-	1
Sep-25 16.50	0.09	-	-	-	63.90	-0.02	-	10
Sep-25 17.00	0.10	-	-	-	63.22	-0.02	-	2
Sep-25 18.00	0.14	-	-	-	61.87	-0.03	-	24
Sep-25 19.00	0.19	-	-	-	60.51	-0.04	-	12
Sep-25 19.50	0.22	-	-	-	59.83	-0.04	-	11
Sep-25 20.00	0.25	-	-	-	59.15	-0.05	-	20
Sep-25 21.00	0.31	-	-	-	57.80	-0.06	-	10
Sep-25 22.00	0.41	-	-	-	56.44	-0.07	-	10
Sep-25 24.00	0.62	-	-	-	53.73	-0.11	-	11
Sep-25 28.00	1.32	-	-	-	48.30	-0.21	-	4
Dec-25 14.00	0.08	-	-	-	57.65	-0.01	-	2
Dec-25 14.50	0.10	-	-	-	57.16	-0.02	-	64
Dec-25 15.50	0.13	-	-	-	56.19	-0.02	-	10
Dec-25 16.00	0.15	-	-	-	55.71	-0.02	-	3
Dec-25 16.50	0.18	-	-	-	55.22	-0.03	-	3
Dec-25 17.00	0.21	-	-	-	54.74	-0.03	-	10
Dec-25 18.00	0.27	-	-	-	53.77	-0.04	-	6
Dec-25 19.00	0.34	-	-	-	52.80	-0.05	-	15
Dec-25 20.00	0.45	-	-	-	51.83	-0.06	-	15
Dec-25 21.00	0.55	-	-	-	50.86	-0.08	-	265
Dec-25 22.00	0.67	-	-	-	49.89	-0.09	-	44
Dec-25 23.00	0.83	-	-	-	48.92	-0.11	-	11
Dec-25 24.00	0.98	-	-	-	47.94	-0.13	-	49
Dec-25 25.00	1.16	-	-	-	46.97	-0.16	-	46
Dec-25 26.00	1.38	-	-	-	46.00	-0.18	-	1
Dec-25 28.00	1.86	-	-	-	44.06	-0.24	-	60
Dec-25 29.00	2.16	1.85	1.85	1.85	43.09	-0.27	5	5
Mar-26 18.00	0.39	0.42	0.42	0.42	49.06	-0.05	20	20
Mar-26 20.00	0.60	0.63	0.63	0.62	47.63	-0.08	20	22
Mar-26 21.00	0.75	-	-	-	46.92	-0.09	-	3
Mar-26 23.00	1.08	-	-	-	45.49	-0.13	-	1
Mar-26 24.00	1.28	1.10	1.10	1.10	44.78	-0.15	40	48
Mar-26 26.00	1.75	1.55	1.55	1.55	43.35	-0.19	40	40
Mar-26 30.00	2.96	3.10	3.10	3.10	40.50	-0.31	20	20
Mar-26 33.00	4.20	4.55	4.60	4.55	38.36	-0.41	20	20
Sep-26 24.00	1.59	-	-	-	39.06	-0.16	-	4
Sep-26 26.00	2.10	-	-	-	38.15	-0.20	-	4

	Previous Close	52.75		21/05/25
	LABORAT. ROVI Close	52.80		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 54.00	0.99	1.05	1.05	1.05	24.07	0.40	1	12
Jun-25 56.00	0.42	-	-	-	23.75	0.21	-	6
Jun-25 66.00	-	-	-	-	22.18	-	-	500
Sep-25 60.00	0.75	-	-	-	25.26	0.19	-	2
Sep-25 74.00	0.01	-	-	-	23.49	0.01	-	10
Sep-25 76.00	0.01	-	-	-	23.24	-	-	10
Sep-25 82.00	-	-	-	-	22.48	-	-	5
Dec-25 52.00	4.59	-	-	-	27.75	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.00	0.06	-	-	-	27.83	-0.04	-	10
Jun-25 54.00	2.14	-	-	-	24.72	-0.60	-	12
Jun-25 56.00	3.57	-	-	-	24.40	-0.79	-	400
Jun-25 60.00	7.21	-	-	-	23.77	-0.98	5	-
Sep-25 52.00	3.14	-	-	-	27.00	-0.46	-	1,000
Sep-25 54.00	4.23	-	-	-	26.52	-0.56	-	4
Sep-25 56.00	5.54	-	-	-	26.27	-0.66	-	5
Sep-25 58.00	7.02	-	-	-	26.01	-0.74	-	2
Sep-25 60.00	8.63	-	-	-	25.76	-0.82	-	15
Sep-25 64.00	12.17	-	-	-	25.26	-0.92	-	10
Sep-25 66.00	14.06	-	-	-	25.00	-0.95	-	5
Dec-25 48.00	2.57	-	-	-	28.98	-0.31	-	5
Dec-25 49.00	2.92	-	-	-	28.66	-0.34	-	5
Dec-25 50.00	3.34	-	-	-	28.34	-0.38	-	5
Dec-25 52.00	4.19	-	-	-	27.71	-0.45	-	2
Dec-25 54.00	5.28	-	-	-	27.29	-0.52	-	2
Dec-25 62.00	10.92	-	-	-	26.18	-0.79	-	5

	Previous Close	3.49		21/05/25
	MAPFRE Close	3.48		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.88	-	-	-	25.45	1.00	-	200
Jun-25 2.70	0.78	-	-	-	25.37	1.00	-	7
Jun-25 2.90	0.58	-	-	-	25.19	1.00	-	8
Jun-25 3.40	0.11	-	-	-	24.76	0.69	-	37
Sep-25 3.00	0.48	-	-	-	24.04	1.00	-	40
Sep-25 3.20	0.31	-	-	-	23.89	0.76	-	15
Dec-25 1.30	2.18	-	-	-	24.20	1.00	-	15
Dec-25 2.70	0.78	-	-	-	23.27	1.00	-	3
Dec-25 2.80	0.68	-	-	-	23.20	1.00	-	26
Dec-25 2.90	0.58	-	-	-	23.13	1.00	-	4
Dec-25 3.50	0.19	-	-	-	22.72	0.48	-	17
Mar-26 3.30	0.32	-	-	-	23.07	0.60	-	12
Mar-26 3.40	0.27	-	-	-	23.02	0.54	-	5
Mar-26 3.50	0.23	-	-	-	22.96	0.48	-	3
Mar-26 3.70	0.16	-	-	-	22.75	0.37	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	21.81	-	-	20
Jun-25 2.70	-	-	-	-	21.30	-	-	10
Jun-25 2.80	-	-	-	-	21.21	-	-	20
Jun-25 3.20	0.02	-	-	-	20.86	-0.16	-	251
Jul-25 3.30	0.07	-	-	-	20.08	-0.34	-	1
Sep-25 2.30	-	-	-	-	19.48	-	-	7
Sep-25 2.50	-	-	-	-	19.32	-	-	6
Sep-25 2.70	-	-	-	-	19.17	-0.01	-	20
Sep-25 3.30	0.10	-	-	-	18.71	-0.36	-	10
Sep-25 3.60	0.26	-	-	-	18.44	-0.69	-	8
Dec-25 2.40	-	-	-	-	18.40	-0.01	-	8
Dec-25 2.50	-	-	-	-	18.33	-0.01	-	13
Dec-25 3.00	0.05	-	-	-	17.99	-0.19	-	28
Dec-25 3.20	0.11	-	-	-	17.86	-0.34	-	3
Jun-26 2.00	-	-	-	-	23.06	-0.01	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.24	-	-	-	23.81	0.62	-	1,000

	Previous Close	6.70		21/05/25
	MELIA HOTELS Close	6.72		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.03	-	-	-	23.59	0.14	-	2,000
Sep-25 7.50	0.10	-	-	-	24.05	0.20	-	25
Dec-25 5.50	1.26	-	-	-	24.66	0.91	-	71
Dec-25 7.25	0.25	-	-	-	23.24	0.34	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	24.00	-0.01	-	17
Jun-25 6.00	0.01	-	-	-	23.61	-0.04	-	20
Jun-25 6.25	0.03	0.04	0.04	0.04	23.21	-0.13	10	10
Jun-25 6.50	0.08	-	-	-	22.81	-0.29	-	1
Dec-25 5.50	0.07	-	-	-	22.63	-0.12	-	1
Dec-25 6.00	0.18	-	-	-	22.23	-0.25	-	5

	Previous Close	10.66		21/05/25
	MERLIN Close	10.63		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	0.74	-	-	-	26.78	0.80	-	2
Jun-25 10.50	0.39	-	-	-	25.64	0.59	-	2
Jun-25 11.00	0.17	-	-	-	25.17	0.34	-	6
Jun-25 11.50	0.06	-	-	-	24.93	0.15	-	6
Jul-25 11.00	0.29	-	-	-	25.38	0.40	-	3
Sep-25 9.50	1.42	-	-	-	28.23	0.79	-	64
Sep-25 9.75	1.23	-	-	-	27.71	0.75	-	1
Sep-25 10.00	1.05	-	-	-	27.18	0.69	-	300
Sep-25 11.50	0.33	-	-	-	25.40	0.34	-	10
Sep-25 12.50	0.12	-	-	-	24.86	0.15	-	2
Dec-25 10.00	1.19	-	-	-	25.96	0.68	-	34
Dec-25 10.50	0.89	-	-	-	25.21	0.58	-	2
Mar-26 6.25	4.45	-	-	-	29.70	0.99	-	1
Mar-26 8.50	2.38	-	-	-	27.16	0.87	-	1
Jun-26 10.00	1.33	-	-	-	24.76	0.66	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	29.89	-0.01	-	1
Jun-25 9.00	0.01	-	-	-	29.32	-0.02	-	1
Jun-25 9.25	0.01	-	-	-	28.75	-0.04	-	27
Jun-25 9.50	0.03	-	-	-	28.18	-0.07	-	24
Jun-25 9.75	0.05	-	-	-	27.60	-0.13	-	22
Jun-25 10.00	0.10	-	-	-	27.03	-0.20	-	200
Jun-25 10.50	0.25	-	-	-	25.89	-0.41	-	25
Jun-25 11.00	0.53	-	-	-	25.42	-0.66	-	37
Jun-25 11.50	0.91	-	-	-	25.18	-0.86	-	25
Jul-25 10.50	0.37	-	-	-	26.00	-0.42	-	65
Sep-25 8.00	0.04	-	-	-	31.89	-0.05	-	10
Sep-25 8.50	0.08	-	-	-	30.84	-0.08	-	300
Sep-25 8.75	0.11	-	-	-	30.31	-0.11	-	50
Sep-25 9.00	0.14	-	-	-	29.78	-0.14	-	50
Sep-25 9.50	0.24	-	-	-	28.73	-0.21	-	18
Sep-25 11.50	1.14	-	-	-	25.90	-0.67	-	1
Sep-25 12.00	1.52	-	-	-	25.63	-0.77	-	10
Dec-25 8.75	0.23	-	-	-	28.97	-0.17	-	1
Dec-25 9.00	0.29	-	-	-	28.59	-0.20	-	500
Dec-25 9.25	0.35	-	-	-	28.22	-0.23	-	4
Dec-25 9.50	0.42	-	-	-	27.84	-0.27	-	100
Mar-26 10.00	0.71	-	-	-	26.17	-0.36	-	5
Jun-26 8.75	0.41	-	-	-	26.28	-0.23	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.08	-	-	-	25.98	-0.53	-	6

	Previous Close	26.50		21/05/25
	NATURGY Close	26.50		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.57	-	-	-	21.12	0.95	-	350
Jun-25 25.00	1.66	-	-	-	20.08	0.86	-	152
Jun-25 26.00	0.89	-	-	-	19.03	0.66	-	191
Jun-25 27.00	0.37	-	-	-	18.25	0.38	-	130
Jun-25 28.00	0.11	-	-	-	17.72	0.15	-	25
Sep-25 20.00	6.59	-	-	-	28.20	0.98	-	4
Sep-25 23.00	3.76	-	-	-	25.03	0.89	-	4
Sep-25 24.00	2.91	-	-	-	23.97	0.82	-	30
Sep-25 25.00	2.14	-	-	-	22.91	0.72	-	1
Sep-25 26.00	1.48	-	-	-	21.86	0.59	-	1
Sep-25 27.00	0.96	-	-	-	21.11	0.45	-	4
Sep-25 28.00	0.60	-	-	-	20.67	0.32	-	3
Sep-25 29.00	0.35	-	-	-	20.23	0.22	-	1
Dec-25 20.00	6.61	-	-	-	27.71	0.97	-	1
Dec-25 25.00	2.38	-	-	-	22.93	0.67	-	50
Dec-25 26.00	1.76	-	-	-	21.98	0.57	-	1
Dec-25 27.00	1.26	-	-	-	21.27	0.46	-	2
Dec-25 28.00	0.87	-	-	-	20.82	0.36	-	1
Dec-25 29.00	0.58	-	-	-	20.37	0.27	-	1
Dec-25 30.00	0.38	-	-	-	19.92	0.19	-	3
Mar-26 24.00	3.28	-	-	-	23.52	0.72	-	149
Mar-26 26.00	2.04	-	-	-	21.89	0.55	-	30
Mar-26 27.00	1.54	-	-	-	21.29	0.46	-	30
Mar-26 28.00	1.17	-	-	-	20.91	0.38	-	30
Mar-26 29.00	0.87	-	-	-	20.54	0.31	-	2
Jun-26 25.00	2.67	-	-	-	22.54	0.63	-	180
Jun-26 32.00	0.37	-	-	-	19.67	0.16	-	1
Dec-27 20.00	6.58	-	-	-	23.61	0.98	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	-	-	-	-	30.55	-	-	100
Jun-25 18.00	-	-	-	-	28.46	-	-	2
Jun-25 18.50	-	-	-	-	27.94	-	-	6
Jun-25 19.50	-	-	-	-	26.90	-	-	2
Jun-25 20.00	-	-	-	-	26.38	-	-	15
Jun-25 21.00	-	-	-	-	25.33	-	-	6
Jun-25 22.00	-	-	-	-	24.29	-	-	26
Jun-25 23.00	0.01	-	-	-	23.24	-0.01	-	29
Jun-25 24.00	0.04	-	-	-	22.20	-0.05	-	369
Jun-25 25.00	0.14	0.15	0.15	0.15	21.16	-0.16	2	379
Jun-25 26.00	0.37	0.35	0.37	0.32	20.11	-0.35	97	399
Jun-25 27.00	0.85	-	-	-	19.33	-0.61	-	5
Jun-25 28.00	1.59	-	-	-	18.80	-0.84	-	1
Jun-25 30.00	3.50	-	-	-	17.74	-1.00	-	1
Jun-25 31.00	4.50	-	-	-	17.21	-1.00	-	1
Jun-25 32.00	5.50	-	-	-	16.68	-1.00	-	1
Jun-25 33.00	6.50	-	-	-	16.16	-1.00	-	1
Jun-25 34.00	7.50	-	-	-	15.63	-1.00	-	2
Sep-25 16.00	-	-	-	-	30.57	-	-	50
Sep-25 18.50	0.02	-	-	-	27.93	-0.01	-	1
Sep-25 20.00	0.05	-	-	-	26.35	-0.03	-	5
Sep-25 21.00	0.10	-	-	-	25.29	-0.06	-	200
Sep-25 22.00	0.17	-	-	-	24.23	-0.10	-	3
Sep-25 23.00	0.29	-	-	-	23.18	-0.15	-	1
Sep-25 24.00	0.48	-	-	-	22.12	-0.23	-	25
Sep-25 25.00	0.75	-	-	-	21.06	-0.33	-	67
Sep-25 26.00	1.12	1.15	1.15	1.15	20.01	-0.46	1	1
Dec-25 17.00	0.04	-	-	-	27.92	-0.02	-	4
Dec-25 18.50	0.09	-	-	-	26.49	-0.04	-	1
Dec-25 19.50	0.15	-	-	-	25.53	-0.06	-	1
Dec-25 20.00	0.19	-	-	-	25.05	-0.08	-	127
Dec-25 22.00	0.42	-	-	-	23.14	-0.16	-	1
Dec-25 23.00	0.62	-	-	-	22.19	-0.23	-	1
Dec-25 25.00	1.22	-	-	-	20.27	-0.40	-	26
Dec-25 34.00	8.20	-	-	-	15.44	-0.99	-	3
Mar-26 16.50	0.07	-	-	-	27.43	-0.03	-	1
Mar-26 18.50	0.18	-	-	-	25.79	-0.06	-	3
Mar-26 20.00	0.32	-	-	-	24.56	-0.10	-	246
Mar-26 21.00	0.45	-	-	-	23.75	-0.14	-	118
Mar-26 24.00	1.13	-	-	-	21.29	-0.32	-	3
Jun-26 18.50	0.27	-	-	-	24.35	-0.09	-	1
Mar-27 26.00	3.25	-	-	-	19.01	-0.54	95	95

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.66	-	-	-	20.08	0.85	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.14	-	-	-	21.16	-0.16	-	5

	Previous Close	0.33		21/05/25
	OBRASCON HUARTE Close	0.33		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	42.10	0.08	-	110
Mar-26 0.39	0.03	-	-	-	43.48	0.42	-	50

	Previous Close	84.05		21/05/25
	PHARMA MAR Close	88.70		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 40.00	48.78	-	-	-	98.69	1.00	-	2
Jun-25 54.00	34.92	-	-	-	85.43	0.98	-	1
Jun-25 68.00	21.58	-	-	-	72.17	0.92	-	2
Jun-25 70.00	19.75	-	-	-	70.28	0.90	-	1
Jun-25 88.00	5.85	-	-	-	53.23	0.56	-	5
Jun-25 105.00	0.65	-	-	-	46.14	0.12	-	3
Sep-25 70.00	22.34	-	-	-	59.34	0.80	-	1
Sep-25 76.00	17.68	-	-	-	54.69	0.74	-	1
Sep-25 92.00	7.56	-	-	-	44.33	0.49	-	1
Dec-25 74.00	21.32	-	-	-	51.40	0.75	-	4
Dec-25 76.00	19.87	-	-	-	50.22	0.73	-	1
Dec-25 78.00	18.41	-	-	-	49.04	0.70	-	1
Dec-25 80.00	17.03	-	-	-	47.86	0.68	-	1
Dec-25 82.00	15.76	-	-	-	46.68	0.66	-	1
Dec-25 88.00	11.89	-	-	-	43.14	0.58	-	1
Dec-25 92.00	10.22	-	-	-	42.72	0.52	-	2
Dec-25 94.00	9.44	-	-	-	42.71	0.50	-	1
Dec-25 96.00	8.66	-	-	-	42.70	0.47	-	1
Dec-25 98.00	8.05	-	-	-	42.70	0.45	-	1
Dec-25 100.00	7.47	-	-	-	42.69	0.42	-	1
Mar-26 76.00	22.00	-	-	-	49.40	0.72	-	1
Mar-26 78.00	20.65	-	-	-	48.51	0.70	-	2
Mar-26 80.00	19.45	-	-	-	47.63	0.68	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	109.70	-	-	10
Jun-25 30.00	-	-	-	-	102.20	-	-	15
Jun-25 31.00	-	-	-	-	101.20	-	-	20
Jun-25 38.00	-	-	-	-	94.63	-	-	28
Jun-25 39.00	-	-	-	-	93.69	-	-	15
Jun-25 40.00	0.01	-	-	-	92.74	-	-	19
Jun-25 41.00	0.01	-	-	-	91.79	-	-	9
Jun-25 54.00	0.08	-	-	-	79.48	-0.01	-	3
Jun-25 56.00	0.11	-	-	-	77.59	-0.01	-	7
Jun-25 60.00	0.20	-	-	-	73.80	-0.03	-	1
Jun-25 64.00	0.33	-	-	-	70.01	-0.04	-	1
Jun-25 66.00	0.43	-	-	-	68.12	-0.05	-	10
Jun-25 68.00	0.53	-	-	-	66.22	-0.07	-	1
Jun-25 70.00	0.69	-	-	-	64.33	-0.08	-	7
Jun-25 80.00	2.04	-	-	-	54.86	-0.23	-	3
Jun-25 82.00	2.48	-	-	-	52.96	-0.27	-	1
Jun-25 90.00	5.36	-	-	-	46.11	-0.51	-	3
Sep-25 46.00	0.78	-	-	-	74.97	-0.04	-	1
Sep-25 58.00	1.80	-	-	-	65.68	-0.10	-	1
Sep-25 70.00	3.56	-	-	-	56.39	-0.19	-	1
Sep-25 72.00	3.92	-	-	-	54.84	-0.21	-	1
Sep-25 86.00	7.68	-	-	-	44.00	-0.41	-	1
Sep-25 90.00	9.39	-	-	-	41.70	-0.48	-	1
Dec-25 21.00	0.08	-	-	-	80.76	-	-	45
Dec-25 22.00	0.09	-	-	-	80.17	-	-	45
Dec-25 23.00	0.12	-	-	-	79.58	-0.01	-	15
Dec-25 24.00	0.14	-	-	-	78.99	-0.01	-	20
Dec-25 25.00	0.17	-	-	-	78.40	-0.01	-	10
Dec-25 26.00	0.19	-	-	-	77.81	-0.01	-	15
Dec-25 84.00	9.22	-	-	-	43.59	-0.37	-	3
Dec-25 120.00	34.04	-	-	-	40.70	-0.81	-	1
Mar-26 27.00	0.36	-	-	-	69.97	-0.01	-	5

	Previous Close	16.88		21/05/25
	PUIG Close	16.96		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	0.45	-	-	-	27.90	0.50	-	5
Jun-25 17.50	0.25	-	-	-	26.94	0.33	-	9
Jun-25 18.00	0.11	-	-	-	25.98	0.19	-	2
Jun-25 18.50	0.04	-	-	-	25.01	0.09	-	5
Jun-25 19.00	0.01	-	-	-	24.05	0.03	-	50
Jul-25 17.00	0.76	-	-	-	33.68	0.49	-	10
Jul-25 18.00	0.37	-	-	-	31.89	0.30	-	5
Sep-25 16.50	1.51	-	-	-	37.26	0.56	-	35
Dec-25 19.00	1.01	-	-	-	35.48	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	0.01	-	-	-	28.72	-0.02	-	2,165
Jun-25 14.50	0.02	-	-	-	27.95	-0.04	-	2
Jun-25 15.50	0.12	-	-	-	26.42	-0.17	-	7
Jun-25 16.00	0.24	-	-	-	25.65	-0.29	-	3,002
Jun-25 16.50	0.42	-	-	-	24.89	-0.45	-	115
Jun-25 17.00	0.69	-	-	-	24.10	-0.62	-	4
Jun-25 17.50	1.03	-	-	-	23.14	-0.78	-	3
Jun-25 18.00	1.45	-	-	-	22.18	-0.89	-	6
Jun-25 18.50	1.91	-	-	-	21.21	-0.96	-	14
Jun-25 20.00	3.39	-	-	-	18.32	-1.00	-	3
Jun-25 24.00	7.39	-	-	-	10.62	-1.00	-	8
Jul-25 15.00	0.27	-	-	-	33.28	-0.20	-	5
Jul-25 16.00	0.55	0.63	0.63	0.63	31.76	-0.36	5	5
Sep-25 14.00	0.40	-	-	-	37.83	-0.18	-	700
Sep-25 15.00	0.65	-	-	-	36.34	-0.27	-	200
Sep-25 15.50	0.81	-	-	-	35.59	-0.32	-	2
Sep-25 16.50	1.21	-	-	-	34.10	-0.44	-	2
Sep-25 18.00	2.04	-	-	-	31.90	-0.63	-	1
Sep-25 19.00	2.74	-	-	-	30.44	-0.75	-	30
Sep-25 20.00	3.54	-	-	-	28.99	-0.86	-	10
Dec-25 14.50	0.91	-	-	-	38.30	-0.26	-	2
Dec-25 15.50	1.25	-	-	-	36.96	-0.34	-	20
Dec-25 16.00	1.46	-	-	-	36.29	-0.38	-	19
Dec-25 17.50	2.20	-	-	-	34.52	-0.52	-	102
Dec-25 18.00	2.49	-	-	-	34.07	-0.56	-	17
Mar-26 14.50	1.17	-	-	-	37.58	-0.28	-	4

	Previous Close	18.65		21/05/25
	REDEIA Close	18.66		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	2.69	-	-	-	17.41	1.00	-	162
Jun-25 16.50	2.19	-	-	-	17.14	0.99	-	22
Jun-25 17.00	1.70	-	-	-	16.86	0.98	-	23
Jun-25 17.50	1.22	-	-	-	16.58	0.92	-	126
Jun-25 18.00	0.80	-	-	-	16.31	0.80	-	55
Jun-25 18.50	0.45	-	-	-	16.03	0.60	-	3
Jun-25 19.00	0.21	-	-	-	15.91	0.37	-	24
Jun-25 19.50	0.08	-	-	-	15.86	0.18	-	10
Jun-25 20.00	0.03	-	-	-	15.82	0.07	-	1
Jul-25 18.00	0.82	-	-	-	16.10	0.78	-	2
Jul-25 19.00	0.24	-	-	-	15.73	0.38	-	5
Sep-25 15.50	3.19	-	-	-	17.10	1.00	-	1
Sep-25 16.00	2.69	-	-	-	16.89	1.00	-	3
Sep-25 16.50	2.20	-	-	-	16.69	0.98	-	10
Sep-25 17.00	1.72	-	-	-	16.48	0.94	-	24
Sep-25 18.00	0.89	-	-	-	16.07	0.71	-	14
Sep-25 18.50	0.59	-	-	-	15.87	0.55	-	13
Sep-25 21.00	0.04	-	-	-	15.59	0.06	-	20
Dec-25 16.00	2.69	-	-	-	16.73	0.99	-	45
Dec-25 16.50	2.22	-	-	-	16.56	0.94	-	1
Dec-25 17.00	1.77	-	-	-	16.40	0.87	-	10
Dec-25 17.50	1.37	-	-	-	16.24	0.75	-	34
Dec-25 18.00	1.04	-	-	-	16.08	0.62	-	23
Dec-25 18.50	0.78	-	-	-	15.92	0.50	-	7
Dec-25 19.50	0.42	-	-	-	15.79	0.32	-	1
Dec-25 20.00	0.29	-	-	-	15.75	0.24	-	1
Mar-26 18.50	0.91	-	-	-	16.05	0.49	-	10
Mar-26 19.50	0.54	-	-	-	15.96	0.34	-	2
Mar-26 20.00	0.42	-	-	-	15.94	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	17.79	-	-	1
Jun-25 15.00	-	-	-	-	16.96	-	-	3
Jun-25 15.50	-	-	-	-	16.68	-	-	2
Jun-25 16.00	-	-	-	-	16.40	-	-	151
Jun-25 16.50	-	-	-	-	16.13	-	-	20
Jun-25 17.00	0.01	-	-	-	15.85	-0.02	-	12
Jun-25 17.50	0.02	-	-	-	15.57	-0.07	-	9
Jun-25 18.00	0.09	-	-	-	15.30	-0.19	-	46
Jun-25 18.50	0.24	0.19	0.19	0.19	15.02	-0.40	3	7
Jun-25 19.00	0.50	-	-	-	14.90	-0.65	-	2
Jun-25 19.50	0.89	-	-	-	14.85	-0.85	-	11
Jul-25 16.00	0.01	-	-	-	16.08	-0.02	-	2
Jul-25 16.50	0.03	-	-	-	15.82	-0.06	-	10
Jul-25 17.00	0.09	-	-	-	15.56	-0.15	-	3
Jul-25 17.50	0.20	-	-	-	15.30	-0.28	-	2
Jul-25 18.00	0.38	-	-	-	15.04	-0.45	-	7
Sep-25 14.50	-	-	-	-	15.88	-0.01	-	2
Sep-25 15.50	0.02	-	-	-	15.47	-0.03	-	3
Sep-25 16.00	0.05	-	-	-	15.26	-0.07	-	1
Sep-25 16.50	0.10	-	-	-	15.06	-0.13	-	12
Sep-25 17.00	0.19	-	-	-	14.85	-0.21	-	9
Sep-25 17.50	0.33	-	-	-	14.65	-0.32	-	2
Sep-25 18.50	0.79	-	-	-	14.24	-0.58	-	1
Sep-25 19.00	1.12	-	-	-	14.14	-0.71	-	5
Sep-25 20.00	1.95	-	-	-	14.05	-0.90	-	5
Dec-25 14.00	0.02	-	-	-	17.18	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	17.02	-0.03	-	50
Dec-25 15.00	0.06	-	-	-	16.86	-0.06	-	4
Dec-25 16.00	0.17	-	-	-	16.54	-0.14	-	610
Dec-25 16.50	0.26	-	-	-	16.37	-0.20	-	18
Dec-25 18.00	0.76	-	-	-	15.89	-0.44	-	1
Dec-25 19.00	1.33	-	-	-	15.65	-0.63	-	22
Dec-25 20.00	2.07	-	-	-	15.56	-0.80	-	1
Mar-26 15.50	0.18	-	-	-	16.07	-0.13	-	2
Mar-26 16.00	0.28	-	-	-	15.95	-0.18	-	1
Mar-26 16.50	0.39	-	-	-	15.82	-0.24	-	5
Mar-26 17.00	0.55	-	-	-	15.70	-0.31	-	1
Mar-26 20.00	2.26	-	-	-	15.21	-0.75	-	4
Dec-26 18.00	1.54	-	-	-	15.77	-0.50	-	1
Dec-28 13.00	0.50	-	-	-	16.57	-0.17	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.52	-	-	-	15.87	0.44	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.26	-	-	-	16.37	-0.19	-	5
Dec-25 18.00	0.75	-	-	-	15.89	-0.42	-	4

	Previous Close	11.81		21/05/25
	REPSOL Close	11.76		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 12.00	0.10	0.09	0.09	0.09	25.75	0.32	3	7
Jun-25 8.00	3.77	-	-	-	39.22	1.00	-	6
Jun-25 9.00	2.77	-	-	-	35.40	1.00	-	2
Jun-25 9.25	2.52	-	-	-	34.44	0.99	-	1
Jun-25 10.00	1.79	-	-	-	31.57	0.97	-	6
Jun-25 10.50	1.31	-	-	-	29.65	0.92	-	29
Jun-25 11.00	0.87	-	-	-	27.74	0.82	-	557
Jun-25 11.50	0.50	-	-	-	25.83	0.64	-	5,681
Jun-25 12.00	0.23	0.22	0.22	0.18	24.36	0.41	4	6,659
Jun-25 12.50	0.08	-	-	-	23.35	0.20	-	21,055
Jun-25 13.00	0.02	-	-	-	22.34	0.07	-	5,658
Jun-25 13.50	-	-	-	-	21.34	0.01	-	97
Jun-25 14.00	-	-	-	-	20.33	-	-	176
Jun-25 14.50	-	-	-	-	19.32	-	-	260
Jun-25 15.00	-	-	-	-	18.32	-	-	103
Jun-25 15.50	-	-	-	-	17.31	-	-	100
Jun-25 16.00	-	-	-	-	16.30	-	-	50
Jun-25 16.50	-	-	-	-	15.30	-	-	1
Jun-25 18.50	-	-	-	-	11.27	-	-	10
Jul-25 9.75	2.04	-	-	-	30.02	0.98	-	1
Jul-25 11.00	0.90	-	-	-	25.80	0.80	-	7
Jul-25 11.50	0.53	-	-	-	24.11	0.63	-	93
Jul-25 12.00	0.27	0.30	0.30	0.30	22.81	0.42	4	27
Jul-25 12.50	0.11	-	-	-	21.90	0.22	-	27
Sep-25 10.50	1.38	-	-	-	27.63	0.85	-	4
Sep-25 11.00	0.98	-	-	-	26.13	0.74	-	3,011
Sep-25 11.50	0.64	-	-	-	24.63	0.59	-	84
Sep-25 12.00	0.38	-	-	-	23.39	0.42	-	141
Sep-25 12.50	0.21	-	-	-	22.44	0.27	-	73
Sep-25 13.00	0.10	0.16	0.16	0.16	21.49	0.15	5	131
Sep-25 13.50	0.05	-	-	-	20.54	0.08	-	7,572
Sep-25 14.00	0.02	-	-	-	19.59	0.03	-	245
Sep-25 14.50	0.01	-	-	-	18.64	0.01	-	102
Sep-25 15.00	-	-	-	-	17.69	-	-	225
Sep-25 15.50	-	-	-	-	16.74	-	-	25
Sep-25 16.50	-	-	-	-	14.84	-	-	100
Sep-25 17.00	-	-	-	-	13.90	-	-	74
Sep-25 17.50	-	-	-	-	12.95	-	-	156
Dec-25 7.75	4.02	-	-	-	34.51	1.00	-	40
Dec-25 8.00	3.77	-	-	-	33.84	1.00	-	110
Dec-25 9.00	2.79	-	-	-	31.14	0.97	-	25
Dec-25 9.50	2.32	-	-	-	29.79	0.93	-	2
Dec-25 10.00	1.88	-	-	-	28.45	0.86	-	10
Dec-25 10.50	1.47	-	-	-	27.10	0.77	-	2
Dec-25 11.00	1.11	-	-	-	25.75	0.66	-	13,512
Dec-25 11.50	0.81	-	-	-	24.41	0.54	-	234
Dec-25 12.00	0.56	-	-	-	23.27	0.43	-	21,195
Dec-25 12.50	0.37	-	-	-	22.35	0.32	-	489
Dec-25 13.00	0.23	-	-	-	21.43	0.23	-	13,408
Dec-25 13.50	0.13	-	-	-	20.50	0.15	-	108
Dec-25 14.00	0.07	-	-	-	19.58	0.09	-	6,175
Dec-25 14.50	0.03	-	-	-	18.66	0.05	-	167
Dec-25 15.00	0.01	-	-	-	17.74	0.02	-	202
Dec-25 15.50	-	-	-	-	16.82	0.01	-	200
Dec-25 16.00	-	-	-	-	15.90	-	-	101
Dec-25 16.50	-	-	-	-	14.97	-	-	100
Dec-25 17.50	-	-	-	-	13.13	-	-	20
Dec-25 18.00	-	-	-	-	12.21	-	-	65
Dec-25 18.50	-	-	-	-	11.29	-	-	2
Dec-25 19.00	-	-	-	-	10.37	-	-	5
Mar-26 7.00	4.77	-	-	-	36.20	1.00	-	1
Mar-26 7.50	4.27	-	-	-	34.98	1.00	-	9
Mar-26 7.75	4.02	-	-	-	34.37	1.00	-	1
Mar-26 8.00	3.77	-	-	-	33.76	1.00	-	1
Mar-26 8.50	3.28	-	-	-	32.54	0.99	-	3
Mar-26 9.00	2.79	-	-	-	31.32	0.97	-	2
Mar-26 9.50	2.34	-	-	-	30.10	0.91	-	1
Mar-26 10.00	1.90	-	-	-	28.88	0.85	-	8
Mar-26 10.50	1.51	-	-	-	27.66	0.75	-	35
Mar-26 11.00	1.17	-	-	-	26.44	0.64	-	34
Mar-26 11.50	0.87	0.86	0.86	0.86	25.22	0.54	5	-
Mar-26 12.00	0.63	-	-	-	24.09	0.43	-	53
Mar-26 12.50	0.44	0.42	0.42	0.42	23.06	0.34	10	150
Mar-26 13.00	0.29	-	-	-	22.02	0.26	-	10
Mar-26 13.50	0.18	-	-	-	20.99	0.18	-	10
Mar-26 14.00	0.10	-	-	-	19.95	0.12	-	170
Mar-26 14.50	0.05	-	-	-	18.92	0.07	-	100
Mar-26 15.00	0.02	-	-	-	17.88	0.03	-	100
Mar-26 15.50	0.01	-	-	-	16.85	0.01	-	200
Mar-26 16.00	-	-	-	-	15.81	0.01	-	104
Mar-26 16.50	-	-	-	-	14.78	-	-	335
Mar-26 17.00	-	-	-	-	13.74	-	-	1
Mar-26 18.00	-	-	-	-	11.67	-	-	1
Jun-26 7.00	4.77	-	-	-	35.31	1.00	-	1
Jun-26 8.00	3.77	-	-	-	32.96	1.00	-	1
Jun-26 9.00	2.80	-	-	-	30.60	0.95	-	16
Jun-26 10.00	1.93	-	-	-	28.25	0.81	-	1
Jun-26 11.00	1.23	-	-	-	25.90	0.62	-	1
Jun-26 12.00	0.71	-	-	-	23.63	0.43	-	5
Jun-26 12.50	0.51	-	-	-	22.62	0.35	-	10
Jun-26 13.00	0.35	-	-	-	21.61	0.27	-	823
Jun-26 14.00	0.14	-	-	-	19.60	0.14	-	1,500
Jun-26 16.00	0.01	-	-	-	15.57	0.01	-	100
Jun-26 16.50	-	-	-	-	14.57	-	-	100
Jun-26 18.00	-	-	-	-	11.55	-	-	200
Sep-26 10.50	1.57	-	-	-	27.62	0.71	-	10
Sep-26 11.00	1.25	-	-	-	26.48	0.61	-	1
Sep-26 11.50	0.98	-	-	-	25.35	0.52	-	15
Sep-26 12.00	0.74	-	-	-	24.28	0.44	-	25
Sep-26 12.50	0.55	-	-	-	23.27	0.36	-	10
Sep-26 13.00	0.39	-	-	-	22.26	0.28	-	28
Dec-26 10.00	1.95	-	-	-	28.18	0.78	-	15,115
Dec-26 10.50	1.60	-	-	-	27.19	0.69	-	10
Dec-26 11.00	1.30	-	-	-	26.20	0.59	-	7,517
Dec-26 11.50	1.04	-	-	-	25.21	0.51	-	40
Dec-26 12.00	0.82	0.80	0.80	0.80	24.25	0.44	1	331
Dec-26 12.50	0.62	-	-	-	23.33	0.37	-	25
Dec-26 13.00	0.46	-	-	-	22.41	0.30	-	50
Dec-26 13.50	0.33	-	-	-	21.48	0.24	-	80
Dec-26 14.00	0.23	-	-	-	20.56	0.18	-	2,780
Dec-26 15.50	0.05	-	-	-	17.80	0.06	-	3,000
Mar-27 11.50	1.05	-	-	-	25.36	0.51	-	50
Mar-27 13.50	0.36	-	-	-	21.93	0.24	-	25
Jun-27 9.50	2.34	-	-	-	28.91	0.87	-	10
Jun-27 10.00	1.97	-	-	-	28.11	0.77	-	15
Jun-27 10.50	1.63	-	-	-	27.30	0.65	-	15
Jun-27 11.00	1.36	-	-	-	26.49	0.58	-	11
Jun-27 11.50	1.12	-	-	-	25.68	0.51	-	85
Jun-27 12.00	0.90	-	-	-	24.87	0.45	-	350
Jun-27 12.50	0.72	-	-	-	24.07	0.38	-	50
Jun-27 13.00	0.56	-	-	-	23.26	0.32	-	117
Jun-27 13.50	0.43	-	-	-	22.45	0.26	-	27
Jun-27 14.00	0.31	-	-	-	21.64	0.21	-	25
Jun-27 14.50	0.23	-	-	-	20.83	0.17	-	50
Jun-27 15.00	0.15	-	-	-	20.02	0.12	-	75
Jun-27 15.50	0.10	-	-	-	19.22	0.09	-	50
Jun-27 17.00	0.02	-	-	-	16.79	0.02	-	10
Sep-27 10.50	1.62	-	-	-	27.57	0.66	-	10
Sep-27 11.00	1.34	-	-	-	26.83	0.58	-	10
Sep-27 11.50	1.11	-	-	-	26.10	0.51	-	15
Sep-27 12.00	0.90	-	-	-	25.34	0.44	-	20
Sep-27 12.50	0.73	-	-	-	24.58	0.38	-	50
Sep-27 13.00	0.57	-	-	-	23.81	0.32	-	50
Sep-27 14.00	0.33	-	-	-	22.28	0.22	-	10
Dec-27 10.50	1.68	-	-	-	28.03	0.64	-	28
Dec-27 11.00	1.42	-	-	-	27.37	0.58	-	10,024
Dec-27 11.50	1.20	-	-	-	26.70	0.51	-	26
Dec-27 12.00	0.99	-	-	-	26.02	0.45	-	29
Dec-27 12.50	0.82	-	-	-	25.32	0.39	-	75
Dec-27 13.00	0.67	-	-	-	24.63	0.34	-	30
Dec-27 14.00	0.42	-	-	-	23.24	0.25	-	3,900
Dec-27 14.50	0.32	-	-	-	22.55	0.20	-	2,100
Dec-27 15.00	0.25	-	-	-	21.85	0.17	-	150
Dec-27 15.50	0.18	-	-	-	21.16	0.13	-	100
Dec-27 16.50	0.09	-	-	-	19.77	0.08	-	10
Dec-28 10.00	2.06	-	-	-	31.02	0.70	-	10,000
Jun-29 11.50	1.40	-	-	-	30.29	0.52	-	10
Dec-29 10.00	2.04	-	-	-	31.82	0.70	-	150
Dec-29 11.50	1.41	-	-	-	30.68	0.53	-	1
Dec-29 12.00	1.27	-	-	-	30.33	0.48	-	1
Dec-29 12.50	1.14	-	-	-	30.04	0.44	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 10.00	-	-	-	-	32.62	-	-	1,000
May-25 w4 12.00	0.26	-	-	-	25.01	-0.87	-	25
May-25 w5 11.00	0.02	-	-	-	28.98	-0.07	-	5
Jun-25 5.50	-	-	-	-	48.11	-	-	170
Jun-25 8.00	-	-	-	-	38.53	-	-	2
Jun-25 8.25	-	-	-	-	37.58	-	-	10
Jun-25 8.50	-	-	-	-	36.62	-	-	1
Jun-25 9.00	-	-	-	-	34.71	-	-	37
Jun-25 9.25	-	-	-	-	33.75	-0.01	-	6
Jun-25 9.50	-	-	-	-	32.79	-0.01	-	1,737
Jun-25 9.75	0.01	-	-	-	31.84	-0.02	-	761
Jun-25 10.00	0.01	-	-	-	30.88	-0.03	-	206
Jun-25 10.50	0.04	-	-	-	28.96	-0.08	-	7,157
Jun-25 11.00	0.09	0.09	0.09	0.09	27.05	-0.18	1	20,869
Jun-25 11.50	0.22	0.17	0.19	0.17	25.14	-0.36	11	5,563
Jun-25 12.00	0.45	-	-	-	23.67	-0.60	-	14,003
Jun-25 12.50	0.81	-	-	-	22.66	-0.82	-	3,308
Jun-25 13.00	1.25	-	-	-	21.65	-0.96	-	351
Jun-25 13.50	1.75	-	-	-	20.65	-1.00	-	295
Jun-25 14.00	2.25	-	-	-	19.64	-1.00	-	118
Jul-25 9.00	0.02	-	-	-	30.42	-0.03	-	1,122
Jul-25 9.25	0.02	-	-	-	29.57	-0.04	-	1,081
Jul-25 9.50	0.03	-	-	-	28.73	-0.06	-	1,054
Jul-25 9.75	0.05	-	-	-	27.89	-0.09	-	1
Jul-25 10.00	0.08	-	-	-	27.04	-0.12	-	1
Jul-25 10.50	0.16	-	-	-	25.35	-0.22	-	5
Jul-25 11.00	0.29	-	-	-	23.67	-0.37	-	25
Jul-25 11.50	0.51	-	-	-	21.98	-0.57	-	15
Jul-25 12.00	0.84	-	-	-	20.68	-0.76	-	1
Aug-25 11.00	0.36	-	-	-	22.71	-0.38	-	1
Aug-25 12.50	1.28	-	-	-	18.96	-0.86	-	2
Sep-25 7.50	0.01	-	-	-	32.81	-0.01	-	150
Sep-25 8.00	0.02	-	-	-	31.31	-0.02	-	4
Sep-25 8.25	0.02	-	-	-	30.56	-0.03	-	1
Sep-25 8.75	0.04	-	-	-	29.05	-0.05	-	8
Sep-25 9.00	0.06	-	-	-	28.30	-0.07	-	15
Sep-25 9.25	0.08	-	-	-	27.55	-0.09	-	42
Sep-25 9.50	0.10	-	-	-	26.80	-0.11	-	211
Sep-25 9.75	0.13	-	-	-	26.05	-0.14	-	102
Sep-25 10.00	0.17	-	-	-	25.30	-0.18	-	609
Sep-25 10.50	0.28	-	-	-	23.79	-0.27	-	252
Sep-25 11.00	0.43	-	-	-	22.29	-0.39	-	3,008
Sep-25 11.50	0.64	-	-	-	20.79	-0.53	-	148
Sep-25 12.00	0.93	-	-	-	19.55	-0.69	-	852
Sep-25 12.50	1.31	-	-	-	18.60	-0.82	-	7,535
Sep-25 13.00	1.74	-	-	-	17.65	-0.93	-	63
Sep-25 13.50	2.22	-	-	-	16.70	-0.98	-	25
Sep-25 14.00	2.71	-	-	-	15.75	-1.00	-	5
Sep-25 15.00	3.71	-	-	-	13.85	-1.00	-	25
Dec-25 7.00	0.02	-	-	-	32.90	-0.02	-	765
Dec-25 7.75	0.05	-	-	-	30.88	-0.04	-	10
Dec-25 8.00	0.06	-	-	-	30.21	-0.05	-	67
Dec-25 8.50	0.10	-	-	-	28.86	-0.08	-	47
Dec-25 9.00	0.14	-	-	-	27.51	-0.11	-	1,185
Dec-25 9.25	0.17	-	-	-	26.84	-0.13	-	204
Dec-25 9.50	0.21	-	-	-	26.16	-0.16	-	30
Dec-25 9.75	0.25	-	-	-	25.49	-0.19	-	822
Dec-25 10.00	0.30	-	-	-	24.82	-0.22	-	10,643
Dec-25 10.50	0.42	-	-	-	23.47	-0.30	-	7,081
Dec-25 11.00	0.59	0.57	0.57	0.57	22.12	-0.39	2	41,974
Dec-25 11.50	0.80	-	-	-	20.78	-0.51	-	5,334
Dec-25 12.00	1.07	-	-	-	19.64	-0.63	-	18,374
Dec-25 12.50	1.40	-	-	-	18.72	-0.75	-	166
Dec-25 13.00	1.80	-	-	-	17.80	-0.85	-	36
Dec-25 13.50	2.24	-	-	-	16.87	-0.94	-	60
Dec-25 14.00	2.72	-	-	-	15.95	-0.98	-	7
Dec-25 14.50	3.21	-	-	-	15.03	-1.00	-	211
Dec-25 15.00	3.71	-	-	-	14.11	-1.00	-	25
Dec-25 15.50	4.21	-	-	-	13.19	-1.00	-	1
Mar-26 7.50	0.08	-	-	-	29.00	-0.06	-	8
Mar-26 7.75	0.10	-	-	-	28.39	-0.07	-	3
Mar-26 8.00	0.12	-	-	-	27.78	-0.09	-	4
Mar-26 8.50	0.18	-	-	-	26.56	-0.13	-	10
Mar-26 8.75	0.22	-	-	-	25.95	-0.15	-	7
Mar-26 9.00	0.26	-	-	-	25.34	-0.17	-	62
Mar-26 9.25	0.31	-	-	-	24.73	-0.20	-	172
Mar-26 9.50	0.35	-	-	-	24.12	-0.23	-	2
Mar-26 9.75	0.42	-	-	-	23.51	-0.27	-	48
Mar-26 10.00	0.49	-	-	-	22.90	-0.30	-	517
Mar-26 10.50	0.65	-	-	-	21.68	-0.39	-	1,489
Mar-26 11.00	0.86	-	-	-	20.46	-0.48	-	5,462
Mar-26 11.50	1.11	-	-	-	19.24	-0.59	-	245
Mar-26 12.00	1.41	-	-	-	18.11	-0.69	-	21
Mar-26 12.50	1.77	1.75	1.75	1.75	17.08	-0.79	2	63
Mar-26 13.00	2.17	-	-	-	16.04	-0.88	-	7
Mar-26 13.50	2.61	-	-	-	15.01	-0.94	-	5
Mar-26 14.00	3.08	-	-	-	13.97	-0.98	-	10
Mar-26 15.00	4.06	-	-	-	11.90	-1.00	-	37
Mar-26 16.00	5.05	-	-	-	9.83	-1.00	-	1
Jun-26 7.75	0.14	-	-	-	27.41	-0.09	-	3
Jun-26 8.25	0.20	-	-	-	26.23	-0.12	-	25
Jun-26 9.25	0.36	-	-	-	23.88	-0.21	-	20
Jun-26 9.75	0.48	-	-	-	22.70	-0.27	-	1
Jun-26 10.00	0.55	-	-	-	22.11	-0.31	-	5,501
Jun-26 10.50	0.72	-	-	-	20.93	-0.39	-	3,052
Jun-26 11.00	0.92	-	-	-	19.76	-0.48	-	2,958
Jun-26 12.00	1.45	-	-	-	17.49	-0.68	-	15,217
Jun-26 12.50	1.80	-	-	-	16.48	-0.78	-	399
Jun-26 13.00	2.19	-	-	-	15.47	-0.86	-	191
Jun-26 14.50	3.57	-	-	-	12.45	-0.99	-	4
Sep-26 6.75	0.11	-	-	-	28.74	-0.07	-	2
Sep-26 11.50	1.44	-	-	-	17.97	-0.63	-	51
Sep-26 12.00	1.76	-	-	-	16.90	-0.72	-	75
Sep-26 12.50	2.12	-	-	-	15.89	-0.81	-	75
Dec-26 8.00	0.28	-	-	-	24.81	-0.15	-	9,500
Dec-26 8.75	0.42	-	-	-	23.32	-0.21	-	1
Dec-26 9.00	0.49	-	-	-	22.83	-0.24	-	13,015
Dec-26 9.50	0.62	-	-	-	21.84	-0.30	-	750
Dec-26 10.00	0.80	-	-	-	20.84	-0.37	-	34,060
Dec-26 10.50	0.99	-	-	-	19.85	-0.45	-	1,000
Dec-26 11.00	1.22	-	-	-	18.86	-0.53	-	15,621
Dec-26 11.50	1.50	-	-	-	17.87	-0.61	-	3,190
Dec-26 12.00	1.81	-	-	-	16.91	-0.70	-	6,760
Dec-26 12.50	2.16	-	-	-	15.99	-0.78	-	110
Dec-26 13.00	2.55	-	-	-	15.07	-0.86	-	12,000
Dec-26 13.50	2.98	-	-	-	14.14	-0.92	-	1
Dec-26 14.00	3.43	-	-	-	13.22	-0.96	-	6
Dec-26 15.00	4.39	-	-	-	11.38	-1.00	-	4,000
Dec-26 19.50	8.80	-	-	-	3.08	-1.00	-	5
Mar-27 7.25	0.23	-	-	-	25.23	-0.12	-	2
Mar-27 8.00	0.37	-	-	-	23.89	-0.18	-	1
Mar-27 10.00	0.97	-	-	-	20.32	-0.42	-	245
Mar-27 11.50	1.75	-	-	-	17.64	-0.65	-	216
Mar-27 12.00	2.08	-	-	-	16.76	-0.73	-	210
Mar-27 12.50	2.44	-	-	-	15.91	-0.80	-	401
Jun-27 8.00	0.39	-	-	-	23.26	-0.18	-	25,000
Jun-27 9.50	0.82	-	-	-	20.83	-0.35	-	40
Jun-27 11.50	1.79	-	-	-	17.60	-0.64	-	69
Jun-27 13.00	2.87	-	-	-	15.18	-0.85	-	15
Jun-27 14.00	3.73	-	-	-	13.56	-0.94	-	10
Dec-27 8.00	0.51	-	-	-	22.16	-0.22	-	23,001
Dec-27 9.00	0.83	-	-	-	20.83	-0.33	-	7,003
Dec-27 10.00	1.24	-	-	-	19.50	-0.46	-	2
Dec-27 10.50	1.49	-	-	-	18.83	-0.52	-	11,038
Dec-27 11.00	1.77	-	-	-	18.17	-0.59	-	12,629
Dec-27 12.00	2.42	-	-	-	16.82	-0.73	-	4
Dec-27 13.00	3.18	-	-	-	15.43	-0.85	-	20
Dec-27 14.00	4.03	-	-	-	14.04	-0.93	-	3
Dec-27 15.00	4.95	-	-	-	12.65	-0.98	-	4
Dec-28 9.00	1.40	-	-	-	23.54	-0.39	10,000	14,000
Dec-28 10.00	1.91	-	-	-	22.57	-0.49	-	10,000
Dec-28 11.50	2.83	-	-	-	21.13	-0.64	-	1,000
Jun-29 11.00	2.80	-	-	-	22.59	-0.60	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w4 10.50	1.26	-	-	-	30.86	1.00	-	20
Jun-25 9.00	2.77	-	-	-	35.40	0.99	-	10
Jun-25 9.50	2.28	-	-	-	33.48	0.99	-	10
Jun-25 11.50	0.50	-	-	-	25.83	0.64	-	15
Jun-25 12.00	0.23	-	-	-	24.36	0.41	-	75
Jun-25 13.00	0.02	-	-	-	22.34	0.07	-	5
Jun-25 13.50	-	-	-	-	21.34	0.01	-	20
Jul-25 10.50	0.97	-	-	-	27.48	0.76	-	2
Jul-25 11.00	0.62	-	-	-	25.80	0.62	-	10
Jul-25 12.00	0.16	-	-	-	22.81	0.27	-	10
Sep-25 11.00	0.85	-	-	-	26.13	0.60	-	2
Sep-25 11.50	0.57	-	-	-	24.63	0.48	-	6
Sep-25 12.00	0.35	-	-	-	23.39	0.36	-	5
Sep-25 13.00	0.10	-	-	-	21.49	0.15	-	275
Dec-25 9.50	2.15	-	-	-	29.79	0.81	-	7
Dec-25 15.50	-	-	-	-	16.82	0.01	-	3,009
Mar-26 9.00	2.31	-	-	-	31.32	0.78	-	11
Mar-26 9.50	1.95	-	-	-	30.10	0.73	-	1
Mar-26 10.00	1.60	-	-	-	28.88	0.67	-	2
Mar-26 11.00	1.01	-	-	-	26.44	0.53	-	7
Mar-26 12.00	0.55	-	-	-	24.09	0.37	-	10
Dec-26 17.00	-	-	-	-	15.03	0.01	-	7
Dec-27 16.00	0.13	-	-	-	20.46	0.09	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w1 11.00	0.05	-	-	-	28.98	-0.13	-	910
Jun-25 8.75	-	-	-	-	35.66	-	-	80
Jun-25 9.00	-	-	-	-	34.71	-	-	20
Jun-25 10.00	0.01	-	-	-	30.88	-0.03	-	22
Jun-25 10.50	0.04	-	-	-	28.96	-0.08	-	110
Jun-25 11.00	0.09	-	-	-	27.05	-0.18	-	3
Jun-25 11.50	0.22	-	-	-	25.14	-0.36	-	277
Jun-25 12.00	0.45	-	-	-	23.67	-0.59	-	24
Jun-25 13.00	1.24	-	-	-	21.65	-0.94	-	3
Jun-25 13.50	1.72	-	-	-	20.65	-0.99	-	407
Jun-25 14.00	2.22	-	-	-	19.64	-1.00	-	3
Jul-25 10.00	0.08	-	-	-	27.04	-0.12	-	5
Jul-25 10.50	0.15	-	-	-	25.35	-0.22	-	10
Jul-25 12.00	0.83	-	-	-	20.68	-0.75	-	10
Sep-25 10.00	0.17	-	-	-	25.30	-0.18	-	2
Sep-25 11.00	0.42	-	-	-	22.29	-0.38	-	2
Sep-25 11.00	0.42	-	-	-	22.29	-0.38	-	275
Sep-25 12.50	1.29	-	-	-	18.60	-0.80	-	186
Sep-25 13.50	2.17	-	-	-	16.70	-0.95	-	1
Dec-25 9.00	0.14	-	-	-	27.51	-0.11	-	50
Dec-25 9.50	0.21	-	-	-	26.16	-0.16	-	1
Dec-25 11.50	0.78	-	-	-	20.78	-0.49	-	3,009
Dec-25 17.50	6.05	-	-	-	9.50	-0.99	-	2
Mar-26 9.50	0.35	-	-	-	24.12	-0.22	-	2
Mar-26 9.75	0.41	-	-	-	23.51	-0.26	-	1
Mar-26 11.00	0.84	-	-	-	20.46	-0.47	-	7
Jun-26 12.00	1.42	-	-	-	17.49	-0.64	-	13
Jun-26 13.00	2.13	-	-	-	15.47	-0.82	-	10
Dec-26 10.00	0.77	-	-	-	20.84	-0.35	-	7
Dec-26 11.00	1.19	-	-	-	18.86	-0.50	-	1

	Previous Close	3.53		21/05/25
	SACYR Close	3.53		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.53	-	-	-	19.14	1.00	-	5
Jun-25 3.10	0.43	-	-	-	19.09	0.99	-	6
Jun-25 3.20	0.34	-	-	-	19.04	0.97	-	5
Jun-25 3.30	0.24	-	-	-	19.00	0.90	-	5
Jun-25 3.40	0.16	-	-	-	18.95	0.77	-	5
Jul-25 3.40	0.18	-	-	-	18.85	0.72	-	10
Sep-25 2.90	0.64	-	-	-	18.70	0.99	-	10
Dec-25 3.00	0.55	-	-	-	18.55	0.91	-	70
Dec-25 3.10	0.47	-	-	-	18.50	0.85	-	20
Dec-25 3.20	0.39	-	-	-	18.45	0.78	-	10
Dec-25 3.30	0.32	-	-	-	18.41	0.71	-	10
Mar-26 3.30	0.35	-	-	-	19.07	0.68	-	5
Mar-26 3.50	0.24	-	-	-	18.97	0.55	-	10
Jun-26 3.20	0.44	-	-	-	19.89	0.72	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	-	-	-	-	16.80	-	-	5
Jun-25 3.10	-	-	-	-	16.75	-	-	5
Jun-25 3.20	-	-	-	-	16.70	-0.02	-	8
Jun-25 3.30	0.01	-	-	-	16.66	-0.07	-	3
Dec-25 3.00	0.04	-	-	-	19.63	-0.13	-	10

	Previous Close	7.04		21/05/25
	SANTANDER Close	7.04		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 6.50	0.55	0.63	0.63	0.63	33.06	0.94	1	2
Jun-25 w1 6.75	0.36	-	-	-	31.21	0.75	-	1
Jun-25 4.40	2.64	-	-	-	46.32	1.00	-	5
Jun-25 5.00	2.05	-	-	-	42.00	1.00	-	51
Jun-25 5.25	1.80	-	-	-	40.20	1.00	-	10
Jun-25 5.50	1.55	-	-	-	38.40	0.99	-	147
Jun-25 5.75	1.30	1.31	1.31	1.31	36.60	0.98	5	38
Jun-25 6.00	1.06	-	-	-	34.80	0.95	-	102
Jun-25 6.25	0.83	-	-	-	33.00	0.91	-	147
Jun-25 6.50	0.61	-	-	-	31.20	0.83	-	342
Jun-25 6.75	0.41	-	-	-	29.40	0.71	-	116
Jun-25 7.00	0.25	-	-	-	27.60	0.55	-	56
Jun-25 7.25	0.14	-	-	-	27.22	0.37	-	189
Jun-25 7.50	0.07	-	-	-	27.08	0.22	-	1
Jul-25 5.00	2.06	2.09	2.09	2.09	41.42	0.99	5	10
Jul-25 5.75	1.34	-	-	-	36.16	0.93	-	1
Jul-25 6.00	1.11	-	-	-	34.40	0.90	-	20
Jul-25 6.25	0.89	-	-	-	32.65	0.84	-	10
Jul-25 6.75	0.50	-	-	-	29.15	0.67	-	29
Jul-25 7.00	0.34	-	-	-	27.39	0.55	-	17
Jul-25 7.25	0.22	-	-	-	26.95	0.42	-	7
Jul-25 7.50	0.14	0.14	0.14	0.14	26.72	0.30	11	11
Aug-25 7.00	0.41	-	-	-	27.35	0.56	-	5
Aug-25 8.00	0.09	-	-	-	26.14	0.18	-	20
Sep-25 4.40	2.68	-	-	-	44.67	0.98	-	20
Sep-25 4.50	2.59	-	-	-	44.02	0.97	-	15
Sep-25 4.60	2.49	-	-	-	43.37	0.97	-	105
Sep-25 4.70	2.40	-	-	-	42.71	0.96	-	7
Sep-25 4.80	2.30	-	-	-	42.06	0.96	-	28
Sep-25 4.90	2.21	-	-	-	41.40	0.95	-	5
Sep-25 5.00	2.11	-	-	-	40.75	0.95	-	25,049
Sep-25 5.25	1.88	-	-	-	39.12	0.92	-	33
Sep-25 5.50	1.65	-	-	-	37.48	0.90	-	1,318
Sep-25 5.75	1.43	-	-	-	35.85	0.87	-	65
Sep-25 6.00	1.22	-	-	-	34.21	0.83	-	15,002
Sep-25 6.25	1.02	1.05	1.05	1.05	32.58	0.78	3	25
Sep-25 6.50	0.83	-	-	-	30.94	0.71	-	25,025
Sep-25 6.75	0.65	-	-	-	29.31	0.64	-	13
Sep-25 7.00	0.49	-	-	-	27.68	0.56	-	10
Sep-25 7.25	0.37	-	-	-	27.22	0.47	-	1,010
Sep-25 7.50	0.28	0.28	0.28	0.28	26.96	0.39	1	21
Dec-25 3.90	3.19	-	-	-	45.43	0.98	-	2
Dec-25 4.00	3.09	-	-	-	44.87	0.98	-	25,001
Dec-25 4.10	3.00	-	-	-	44.30	0.97	-	6
Dec-25 4.20	2.90	-	-	-	43.74	0.97	-	10,001
Dec-25 4.30	2.81	-	-	-	43.17	0.96	-	1
Dec-25 4.40	2.71	-	-	-	42.61	0.96	-	168
Dec-25 4.50	2.62	-	-	-	42.05	0.95	-	15,500
Dec-25 4.60	2.53	-	-	-	41.48	0.95	-	155
Dec-25 4.70	2.43	-	-	-	40.92	0.94	-	10
Dec-25 4.80	2.34	-	-	-	40.36	0.93	-	634
Dec-25 4.90	2.25	-	-	-	39.79	0.93	-	21
Dec-25 5.00	2.16	-	-	-	39.23	0.92	-	10,003
Dec-25 5.25	1.94	-	-	-	37.82	0.89	-	65
Dec-25 5.50	1.72	-	-	-	36.41	0.87	-	249
Dec-25 5.75	1.51	-	-	-	35.00	0.83	-	405
Dec-25 6.00	1.31	-	-	-	33.59	0.79	-	247
Dec-25 6.25	1.12	-	-	-	32.18	0.74	-	10,084
Dec-25 6.50	0.94	-	-	-	30.77	0.69	-	86
Dec-25 6.75	0.77	-	-	-	29.36	0.63	-	209
Dec-25 7.00	0.61	0.71	0.71	0.71	27.95	0.56	1	149
Dec-25 7.25	0.49	-	-	-	27.52	0.49	-	189
Dec-25 7.50	0.40	-	-	-	27.24	0.43	-	10,283
Dec-25 7.75	0.31	0.37	0.37	0.37	26.97	0.36	30	40
Dec-25 8.00	0.24	-	-	-	26.70	0.30	-	10
Mar-26 3.60	3.49	-	-	-	45.11	0.98	-	215
Mar-26 4.00	3.11	-	-	-	43.12	0.96	-	11
Mar-26 4.20	2.92	-	-	-	42.13	0.95	-	25
Mar-26 4.40	2.74	-	-	-	41.13	0.94	-	10
Mar-26 4.60	2.56	-	-	-	40.14	0.93	-	14
Mar-26 4.70	2.47	-	-	-	39.64	0.92	-	25
Mar-26 4.80	2.38	-	-	-	39.14	0.91	-	25
Mar-26 4.90	2.29	-	-	-	38.65	0.90	-	25
Mar-26 5.00	2.21	-	-	-	38.15	0.89	-	32
Mar-26 5.50	1.79	-	-	-	35.66	0.83	-	1
Mar-26 5.75	1.59	-	-	-	34.42	0.80	-	15
Mar-26 6.00	1.40	-	-	-	33.17	0.76	-	50
Mar-26 6.25	1.22	-	-	-	31.93	0.72	-	15
Mar-26 6.50	1.05	-	-	-	30.69	0.67	-	96
Mar-26 6.75	0.88	-	-	-	29.44	0.62	-	300
Mar-26 7.00	0.73	0.78	0.78	0.78	28.20	0.56	1	315
Mar-26 7.25	0.62	-	-	-	27.78	0.51	-	150
Mar-26 7.50	0.51	-	-	-	27.49	0.45	-	10
Mar-26 7.75	0.43	-	-	-	27.21	0.40	-	10
Mar-26 8.00	0.35	-	-	-	26.92	0.34	-	10
Mar-26 8.75	0.18	0.18	0.18	0.18	26.07	0.21	5	5
Jun-26 3.70	3.39	-	-	-	43.13	0.97	-	100
Jun-26 4.30	2.84	-	-	-	40.48	0.94	-	22
Jun-26 4.60	2.57	-	-	-	39.16	0.92	-	5
Jun-26 4.80	2.40	-	-	-	38.28	0.90	-	25
Jun-26 4.90	2.31	-	-	-	37.84	0.89	-	1
Jun-26 5.00	2.23	-	-	-	37.40	0.88	-	135
Jun-26 5.50	1.82	-	-	-	35.20	0.82	-	3,750
Jun-26 6.00	1.45	-	-	-	32.99	0.75	-	5
Jun-26 6.25	1.27	-	-	-	31.89	0.71	-	4,655
Jun-26 6.50	1.11	-	-	-	30.79	0.66	-	23
Jun-26 6.75	0.95	-	-	-	29.69	0.62	-	10,000
Jun-26 7.00	0.81	0.81	0.81	0.81	28.59	0.57	1	6
Jun-26 7.25	0.69	-	-	-	28.19	0.52	-	8
Jun-26 7.50	0.59	-	-	-	27.90	0.47	-	16
Jun-26 8.00	0.42	-	-	-	27.33	0.37	-	50
Sep-26 4.20	2.94	-	-	-	39.94	0.94	-	1
Sep-26 4.50	2.68	-	-	-	38.74	0.91	-	2
Sep-26 4.60	2.60	-	-	-	38.34	0.90	-	25
Sep-26 4.70	2.51	-	-	-	37.95	0.90	-	50
Sep-26 4.80	2.43	-	-	-	37.55	0.88	-	25
Sep-26 4.90	2.35	-	-	-	37.15	0.87	-	25
Sep-26 5.00	2.27	-	-	-	36.75	0.86	-	25
Sep-26 6.25	1.35	-	-	-	31.78	0.70	-	5
Sep-26 6.50	1.19	-	-	-	30.78	0.66	-	16
Dec-26 3.00	4.07	-	-	-	43.76	0.99	-	1
Dec-26 3.50	3.59	-	-	-	41.94	0.98	-	6
Dec-26 3.60	3.49	-	-	-	41.57	0.97	-	5
Dec-26 3.70	3.40	-	-	-	41.21	0.97	-	5
Dec-26 3.80	3.31	-	-	-	40.84	0.96	-	5
Dec-26 3.90	3.22	-	-	-	40.48	0.96	-	5
Dec-26 4.00	3.13	-	-	-	40.12	0.95	-	25,100
Dec-26 4.40	2.77	-	-	-	38.66	0.92	-	50
Dec-26 4.50	2.69	-	-	-	38.29	0.91	-	1
Dec-26 4.60	2.61	-	-	-	37.93	0.90	-	82
Dec-26 4.70	2.53	-	-	-	37.56	0.89	-	50
Dec-26 4.80	2.44	-	-	-	37.20	0.88	-	15,050
Dec-26 4.90	2.36	-	-	-	36.83	0.87	-	50
Dec-26 5.00	2.28	-	-	-	36.47	0.86	-	10,029
Dec-26 5.25	2.09	-	-	-	35.56	0.83	-	25
Dec-26 5.75	1.72	-	-	-	33.73	0.76	-	6
Dec-26 6.00	1.55	-	-	-	32.82	0.73	-	4
Dec-26 6.50	1.23	-	-	-	31.00	0.65	-	5
Dec-26 7.50	0.74	-	-	-	28.47	0.49	-	10
Dec-26 8.00	0.56	-	-	-	27.85	0.41	-	5,000
Dec-26 9.00	0.31	0.33	0.33	0.33	26.62	0.27	3	3
Mar-27 4.50	2.72	-	-	-	37.90	0.90	-	25
Mar-27 4.60	2.63	-	-	-	37.56	0.89	-	25
Mar-27 4.70	2.55	-	-	-	37.22	0.88	-	25
Mar-27 4.80	2.47	-	-	-	36.88	0.87	-	50
Mar-27 4.90	2.39	-	-	-	36.54	0.86	-	50
Mar-27 5.00	2.31	-	-	-	36.19	0.85	-	50
Mar-27 5.25	2.13	-	-	-	35.34	0.82	-	25
Mar-27 6.00	1.61	-	-	-	32.78	0.72	-	25
Mar-27 6.25	1.46	-	-	-	31.93	0.69	-	25
Jun-27 3.60	3.49	-	-	-	40.44	0.97	-	7
Jun-27 3.70	3.40	-	-	-	40.13	0.96	-	7
Jun-27 3.80	3.31	-	-	-	39.82	0.96	-	8
Jun-27 4.70	2.56	-	-	-	37.00	0.87	-	1
Jun-27 6.00	1.64	-	-	-	32.94	0.72	-	25
Jun-27 6.25	1.49	-	-	-	32.16	0.68	-	25
Jun-27 6.50	1.34	-	-	-	31.38	0.65	-	25
Jun-27 6.75	1.20	-	-	-	30.59	0.61	-	25
Jun-27 7.00	1.07	-	-	-	29.81	0.58	-	25
Jun-27 7.25	0.96	-	-	-	29.43	0.54	-	25
Dec-27 2.30	4.75	-	-	-	43.26	1.00	-	80
Dec-27 3.50	3.59	-	-	-	39.97	0.97	-	10,001
Dec-27 3.60	3.50	-	-	-	39.69	0.97	-	10
Dec-27 4.20	2.98	-	-	-	38.04	0.92	-	7,000
Dec-27 4.30	2.90	-	-	-	37.77	0.91	-	1
Dec-27 4.90	2.44	-	-	-	36.12	0.84	-	4
Dec-27 5.00	2.37	-	-	-	35.84	0.83	-	2
Dec-27 5.25	2.19	-	-	-	35.16	0.80	-	3
Dec-27 5.50	2.02	-	-	-	34.47	0.77	-	5
Dec-28 5.00	2.45	-	-	-	36.62	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 w5 7.00	0.11	-	-	-	28.78	-0.44	-	5
May-25 w5 7.25	0.26	-	-	-	28.45	-0.74	-	10
Jun-25 w1 7.00	0.15	-	-	-	28.82	-0.45	-	5
Jun-25 1.80	-	-	-	-	64.79	-	-	10
Jun-25 1.90	-	-	-	-	64.07	-	-	150
Jun-25 2.50	-	-	-	-	59.75	-	-	20
Jun-25 2.60	-	-	-	-	59.03	-	-	86,000
Jun-25 2.80	-	-	-	-	57.59	-	-	100
Jun-25 2.90	-	-	-	-	56.87	-	-	100
Jun-25 3.00	-	-	-	-	56.15	-	-	100
Jun-25 3.10	-	-	-	-	55.43	-	-	110
Jun-25 3.20	-	-	-	-	54.71	-	-	100
Jun-25 3.30	-	-	-	-	53.99	-	-	1,615
Jun-25 3.40	-	-	-	-	53.27	-	-	43,000
Jun-25 3.50	-	-	-	-	52.55	-	-	506
Jun-25 3.60	-	-	-	-	51.83	-	-	614
Jun-25 3.70	-	-	-	-	51.11	-	-	1,104
Jun-25 3.80	-	-	-	-	50.39	-	-	30,232
Jun-25 3.90	-	-	-	-	49.67	-	-	20
Jun-25 4.00	-	-	-	-	48.95	-	-	43,031
Jun-25 4.10	-	-	-	-	48.23	-	-	25
Jun-25 4.20	-	-	-	-	47.51	-	-	32,830
Jun-25 4.30	-	-	-	-	46.79	-	-	703
Jun-25 4.40	-	-	-	-	46.07	-	-	49
Jun-25 4.50	-	-	-	-	45.35	-	-	121
Jun-25 4.60	-	-	-	-	44.63	-	-	48
Jun-25 4.70	-	-	-	-	43.91	-	-	6,937
Jun-25 4.80	-	-	-	-	43.19	-	-	102
Jun-25 4.90	-	-	-	-	42.47	-	-	303
Jun-25 5.00	-	-	-	-	41.75	-	-	320
Jun-25 5.25	-	-	-	-	39.95	-	-	863
Jun-25 5.50	-	-	-	-	38.15	-0.01	-	20,795
Jun-25 5.75	0.01	0.03	0.03	0.03	36.35	-0.02	50	510
Jun-25 6.00	0.01	0.03	0.03	0.03	34.55	-0.05	8	309
Jun-25 6.25	0.03	-	-	-	32.75	-0.09	-	58
Jun-25 6.50	0.06	0.05	0.05	0.05	30.95	-0.17	3	526
Jun-25 6.75	0.11	-	-	-	29.15	-0.29	-	87
Jun-25 7.00	0.20	0.17	0.17	0.17	27.35	-0.45	1	42
Jun-25 7.25	0.34	-	-	-	26.97	-0.63	-	43
Jun-25 7.50	0.52	-	-	-	26.83	-0.79	-	20
Jun-25 7.75	0.73	-	-	-	26.68	-0.89	-	15
Jul-25 4.70	-	-	-	-	43.31	-0.01	-	10
Jul-25 5.50	0.02	-	-	-	37.70	-0.04	-	1
Jul-25 6.00	0.05	-	-	-	34.19	-0.10	-	12
Jul-25 6.25	0.08	-	-	-	32.44	-0.16	-	250
Jul-25 6.50	0.13	-	-	-	30.69	-0.23	-	1
Jul-25 6.75	0.19	-	-	-	28.94	-0.33	-	1
Jul-25 7.00	0.28	0.27	0.27	0.27	27.18	-0.45	1	9
Jul-25 7.25	0.41	-	-	-	26.74	-0.58	-	8
Jul-25 7.50	0.58	-	-	-	26.51	-0.71	-	1
Jul-25 7.75	0.77	-	-	-	26.29	-0.81	-	10
Aug-25 5.75	0.06	-	-	-	35.70	-0.10	-	10
Aug-25 7.00	0.34	-	-	-	27.12	-0.45	-	1
Sep-25 3.20	-	-	-	-	52.35	-	-	32,000
Sep-25 3.50	-	-	-	-	50.39	-	-	1
Sep-25 3.60	-	-	-	-	49.73	-0.01	-	2
Sep-25 3.70	0.01	-	-	-	49.08	-0.01	-	106
Sep-25 3.90	0.01	-	-	-	47.77	-0.01	-	20,150
Sep-25 4.00	0.01	-	-	-	47.12	-0.01	-	57,511
Sep-25 4.10	0.01	-	-	-	46.46	-0.01	-	30
Sep-25 4.20	0.01	-	-	-	45.81	-0.02	-	50,026
Sep-25 4.30	0.02	-	-	-	45.16	-0.02	-	9,013
Sep-25 4.40	0.02	-	-	-	44.50	-0.02	-	18
Sep-25 4.50	0.02	-	-	-	43.85	-0.03	-	112
Sep-25 4.70	0.03	-	-	-	42.54	-0.04	-	2
Sep-25 4.80	0.03	-	-	-	41.89	-0.04	-	35
Sep-25 4.90	0.04	-	-	-	41.23	-0.05	-	10
Sep-25 5.00	0.04	-	-	-	40.58	-0.05	-	135
Sep-25 5.25	0.06	-	-	-	38.95	-0.08	-	1,300
Sep-25 5.50	0.08	-	-	-	37.31	-0.10	-	205
Sep-25 5.75	0.11	-	-	-	35.68	-0.13	-	106
Sep-25 6.00	0.14	-	-	-	34.04	-0.17	-	5,030
Sep-25 6.25	0.19	-	-	-	32.41	-0.22	-	189
Sep-25 6.50	0.25	-	-	-	30.77	-0.29	-	49
Sep-25 6.75	0.32	0.28	0.28	0.28	29.14	-0.36	40	48
Sep-25 7.00	0.41	-	-	-	27.51	-0.44	-	7
Sep-25 7.75	0.87	-	-	-	26.53	-0.71	-	5
Dec-25 2.90	0.01	-	-	-	50.92	-0.01	-	32
Dec-25 3.00	0.01	-	-	-	50.35	-0.01	-	110
Dec-25 3.10	0.01	-	-	-	49.79	-0.01	-	5,010
Dec-25 3.20	0.01	-	-	-	49.23	-0.01	-	117,500
Dec-25 3.40	0.02	-	-	-	48.10	-0.02	-	30
Dec-25 3.50	0.02	-	-	-	47.53	-0.02	-	100
Dec-25 3.60	0.02	-	-	-	46.97	-0.02	-	103
Dec-25 3.70	0.03	-	-	-	46.41	-0.02	-	26,003
Dec-25 3.80	0.03	-	-	-	45.84	-0.03	-	25,081
Dec-25 4.00	0.04	-	-	-	44.72	-0.04	-	104,957
Dec-25 4.10	0.04	-	-	-	44.15	-0.04	-	32
Dec-25 4.20	0.05	-	-	-	43.59	-0.04	-	10,035
Dec-25 4.30	0.05	-	-	-	43.02	-0.05	-	405
Dec-25 4.40	0.06	-	-	-	42.46	-0.06	-	20,351
Dec-25 4.50	0.07	-	-	-	41.90	-0.06	-	5,790
Dec-25 4.60	0.08	-	-	-	41.33	-0.07	-	241
Dec-25 4.70	0.09	-	-	-	40.77	-0.08	-	5,005
Dec-25 4.80	0.09	-	-	-	40.21	-0.08	-	230
Dec-25 4.90	0.10	-	-	-	39.64	-0.09	-	15
Dec-25 5.00	0.11	-	-	-	39.08	-0.10	-	6,252
Dec-25 5.25	0.15	0.11	0.11	0.11	37.67	-0.13	20	15,810
Dec-25 5.50	0.18	-	-	-	36.26	-0.16	-	15,320
Dec-25 5.75	0.23	-	-	-	34.85	-0.19	-	414
Dec-25 6.00	0.27	-	-	-	33.44	-0.23	-	1,048
Dec-25 6.25	0.34	-	-	-	32.03	-0.28	-	68
Dec-25 6.50	0.41	-	-	-	30.62	-0.33	-	56
Dec-25 6.75	0.50	-	-	-	29.21	-0.39	-	10
Dec-25 7.00	0.59	-	-	-	27.80	-0.46	-	10
Dec-25 7.50	0.88	-	-	-	27.09	-0.59	-	5,000
Mar-26 3.30	0.03	-	-	-	45.64	-0.02	-	2
Mar-26 3.70	0.05	-	-	-	43.65	-0.04	-	10
Mar-26 3.90	0.06	-	-	-	42.66	-0.04	-	7
Mar-26 4.00	0.06	-	-	-	42.16	-0.05	-	2
Mar-26 4.10	0.07	-	-	-	41.66	-0.05	-	5
Mar-26 4.20	0.08	-	-	-	41.17	-0.06	-	5
Mar-26 5.00	0.17	-	-	-	37.19	-0.12	-	15,010
Mar-26 5.25	0.20	-	-	-	35.94	-0.15	-	110
Mar-26 5.50	0.25	-	-	-	34.70	-0.18	-	22,601
Mar-26 5.75	0.30	-	-	-	33.46	-0.21	-	863
Mar-26 6.00	0.36	-	-	-	32.21	-0.25	-	9
Mar-26 6.50	0.50	0.49	0.49	0.49	29.73	-0.34	100	5
Mar-26 6.75	0.58	-	-	-	28.48	-0.39	-	2
Mar-26 7.00	0.68	-	-	-	27.24	-0.45	-	5
Mar-26 7.50	0.96	-	-	-	26.53	-0.57	-	100
Mar-26 8.00	1.30	-	-	-	25.96	-0.68	-	5
Jun-26 3.10	0.03	-	-	-	44.46	-0.02	-	1
Jun-26 3.80	0.08	-	-	-	41.38	-0.05	-	25,000
Jun-26 4.10	0.11	-	-	-	40.06	-0.07	-	3
Jun-26 4.20	0.12	-	-	-	39.62	-0.08	-	5
Jun-26 4.30	0.13	-	-	-	39.17	-0.08	-	5
Jun-26 4.40	0.14	-	-	-	38.73	-0.09	-	5
Jun-26 4.50	0.15	-	-	-	38.29	-0.10	-	3,751
Jun-26 4.80	0.19	-	-	-	36.97	-0.13	-	1
Jun-26 4.90	0.21	-	-	-	36.53	-0.13	-	5
Jun-26 5.50	0.33	-	-	-	33.89	-0.20	-	6
Jun-26 6.00	0.45	-	-	-	31.68	-0.27	-	1
Jun-26 6.25	0.53	-	-	-	30.58	-0.32	-	3,500
Jun-26 6.50	0.61	-	-	-	29.48	-0.36	-	775
Jun-26 7.00	0.81	0.81	0.81	0.81	27.28	-0.46	1	1
Sep-26 4.00	0.12	-	-	-	39.02	-0.07	-	2
Sep-26 6.00	0.51	-	-	-	31.06	-0.28	-	10
Dec-26 2.50	0.03	-	-	-	43.24	-0.02	-	40
Dec-26 2.80	0.04	-	-	-	42.14	-0.02	-	60,000
Dec-26 3.20	0.07	-	-	-	40.68	-0.04	-	10
Dec-26 3.40	0.09	-	-	-	39.95	-0.05	-	2
Dec-26 3.50	0.10	-	-	-	39.59	-0.05	-	5
Dec-26 3.60	0.11	-	-	-	39.22	-0.06	-	50,002
Dec-26 4.00	0.15	-	-	-	37.77	-0.08	-	25,007
Dec-26 4.20	0.18	-	-	-	37.04	-0.10	-	25
Dec-26 4.30	0.20	-	-	-	36.67	-0.11	-	15,000
Dec-26 4.40	0.21	-	-	-	36.31	-0.11	-	10,000
Dec-26 4.60	0.24	-	-	-	35.58	-0.13	-	80
Dec-26 4.70	0.26	-	-	-	35.21	-0.14	-	5
Dec-26 4.80	0.29	-	-	-	34.85	-0.15	-	15,000
Dec-26 4.90	0.31	-	-	-	34.48	-0.16	-	150
Dec-26 5.00	0.33	-	-	-	34.12	-0.17	-	250
Dec-26 5.25	0.38	-	-	-	33.21	-0.20	-	600
Dec-26 6.50	0.77	-	-	-	28.65	-0.37	-	5
Dec-26 6.75	0.87	-	-	-	27.73	-0.41	-	10
Mar-27 5.25	0.42	-	-	-	32.57	-0.20	-	470
Mar-27 6.75	0.92	-	-	-	27.46	-0.41	-	371
Jun-27 3.00	0.08	-	-	-	38.89	-0.04	-	15,000
Jun-27 4.00	0.20	-	-	-	35.76	-0.10	-	1
Jun-27 5.50	0.55	-	-	-	31.07	-0.25	-	42
Dec-27 3.30	0.13	-	-	-	36.13	-0.06	-	20
Dec-27 3.50	0.16	-	-	-	35.58	-0.08	-	10,040
Dec-27 3.90	0.23	-	-	-	34.48	-0.10	-	10
Dec-27 4.00	0.24	-	-	-	34.20	-0.11	-	42
Dec-27 4.20	0.29	-	-	-	33.65	-0.13	-	7,000
Dec-27 4.40	0.33	-	-	-	33.10	-0.14	-	51,025
Dec-27 4.70	0.40	-	-	-	32.28	-0.17	-	10
Dec-27 5.25	0.55	-	-	-	30.77	-0.23	-	11,500
Dec-27 5.75	0.71	-	-	-	29.39	-0.29	-	7,725
Dec-27 6.00	0.80	-	-	-	28.71	-0.32	-	150
Dec-27 6.25	0.89	-	-	-	28.02	-0.35	-	150
Dec-27 6.50	0.99	-	-	-	27.33	-0.38	-	150
Dec-27 6.75	1.11	-	-	-	26.65	-0.42	-	150
Dec-27 7.25	1.36	-	-	-	25.60	-0.49	-	150
Dec-27 7.50	1.51	-	-	-	25.29	-0.53	-	150
Dec-28 4.20	0.41	-	-	-	33.13	-0.15	-	10,000
Dec-29 3.90	0.43	-	-	-	33.33	-0.14	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	3.24	-	-	-	50.64	1.00	-	30
Jun-25 4.30	2.74	-	-	-	47.04	1.00	-	500
Jun-25 4.90	2.14	-	-	-	42.72	1.00	-	1,000
Jun-25 5.50	1.55	-	-	-	38.40	0.99	-	20
Jun-25 6.00	1.06	-	-	-	34.80	0.95	-	17
Jun-25 6.50	0.61	-	-	-	31.20	0.83	-	10
Jun-25 7.25	0.14	-	-	-	27.22	0.37	-	3,970
Sep-25 4.40	2.68	-	-	-	44.67	0.97	-	10
Sep-25 6.00	1.22	-	-	-	34.21	0.82	-	10
Sep-25 6.25	1.02	-	-	-	32.58	0.77	-	10
Sep-25 6.50	0.83	-	-	-	30.94	0.71	-	1
Sep-25 6.75	0.65	-	-	-	29.31	0.64	-	5
Dec-25 3.40	3.58	-	-	-	48.25	0.97	-	30
Dec-25 5.50	1.67	-	-	-	36.41	0.83	-	50
Dec-25 5.75	1.47	-	-	-	35.00	0.80	-	1
Dec-25 6.00	1.27	-	-	-	33.59	0.76	-	100
Dec-25 6.25	1.08	-	-	-	32.18	0.71	-	110
Dec-25 7.00	0.59	-	-	-	27.95	0.54	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.50	-	-	-	-	59.75	-	-	100
Jun-25 3.30	-	-	-	-	53.99	-	-	500
Jun-25 4.00	-	-	-	-	48.95	-	-	30,000
Jun-25 4.10	-	-	-	-	48.23	-	-	1,000
Jun-25 4.50	-	-	-	-	45.35	-	-	1,000
Jun-25 5.50	-	-	-	-	38.15	-0.01	-	460
Jun-25 5.75	0.01	-	-	-	36.35	-0.02	-	2
Jun-25 6.00	0.01	-	-	-	34.55	-0.05	-	30
Jul-25 6.25	0.08	-	-	-	32.44	-0.16	-	550
Sep-25 6.50	0.24	-	-	-	30.77	-0.28	-	1
Dec-25 4.00	0.04	-	-	-	44.72	-0.04	-	30,000
Dec-25 4.80	0.09	-	-	-	40.21	-0.08	-	420
Dec-25 4.90	0.10	-	-	-	39.64	-0.09	-	300
Dec-25 5.00	0.11	-	-	-	39.08	-0.10	-	2
Dec-25 5.50	0.18	-	-	-	36.26	-0.15	-	8
Dec-25 5.75	0.22	-	-	-	34.85	-0.19	-	540
Dec-25 6.00	0.27	-	-	-	33.44	-0.23	-	1
Dec-25 6.25	0.34	0.31	0.31	0.31	32.03	-0.28	5	105
Mar-26 5.75	0.29	-	-	-	33.46	-0.21	-	500

	Previous Close	6.82		21/05/25
	SOLARIA Close	6.53		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.00	1.54	-	-	-	37.92	0.99	-	3
Jun-25 6.50	0.29	0.26	0.26	0.26	35.39	0.55	2	15
Jun-25 6.75	0.18	0.15	0.16	0.15	35.01	0.40	12	22
Jun-25 7.00	0.10	-	-	-	34.62	0.27	-	40
Jun-25 8.00	-	-	-	-	33.09	0.02	-	1
Jun-25 8.50	-	-	-	-	32.33	-	-	10
Jun-25 9.00	-	-	-	-	31.56	-	-	100
Jun-25 9.50	-	-	-	-	30.80	-	-	1
Jun-25 10.00	-	-	-	-	30.03	-	-	20
Jun-25 10.50	-	-	-	-	29.27	-	-	20
Jun-25 11.00	-	-	-	-	28.50	-	-	20
Jun-25 11.50	-	-	-	-	27.73	-	-	1
Jun-25 16.00	-	-	-	-	25.44	-	-	105
Jul-25 6.00	0.71	0.80	0.80	0.80	36.69	0.75	1	1
Jul-25 7.00	0.20	-	-	-	35.07	0.35	-	10
Jul-25 7.75	0.05	-	-	-	33.93	0.12	-	50
Aug-25 7.25	0.20	-	-	-	34.88	0.31	-	20
Sep-25 6.50	0.58	-	-	-	36.14	0.56	-	1
Sep-25 7.50	0.22	-	-	-	34.82	0.29	-	10
Sep-25 9.25	0.02	-	-	-	32.49	0.04	-	1
Dec-25 6.25	0.91	-	-	-	37.17	0.63	-	1
Dec-25 7.75	0.34	-	-	-	35.88	0.33	-	2
Dec-25 8.25	0.23	-	-	-	35.45	0.25	-	1
Dec-25 8.50	0.19	-	-	-	35.23	0.21	-	11
Dec-25 9.00	0.12	-	-	-	34.80	0.15	-	40
Mar-26 8.00	0.44	-	-	-	36.93	0.35	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	0.16	-	-	-	37.60	-0.32	-	10
Jun-25 6.50	0.26	-	-	-	37.18	-0.46	-	10
Jun-25 6.75	0.40	0.25	0.25	0.25	36.80	-0.60	3	39
Jun-25 7.00	0.57	-	-	-	36.41	-0.73	-	21
Jun-25 7.25	0.77	-	-	-	36.03	-0.83	-	10
Dec-25 5.25	0.23	-	-	-	39.74	-0.18	-	5
Dec-25 6.00	0.48	-	-	-	39.12	-0.32	-	4
Dec-25 7.50	1.34	-	-	-	37.85	-0.62	-	50
Dec-25 9.00	2.55	-	-	-	36.55	-0.86	-	10
Mar-26 6.50	0.86	-	-	-	38.94	-0.41	-	100
Mar-26 9.75	3.30	-	-	-	36.95	-0.86	-	31

	Previous Close	17.87		21/05/25
	TECNICAS REUNIDAS Close	17.88		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.54	7.36	-	-	-	39.02	1.00	-	10
Jun-25 11.45	6.45	6.25	6.25	6.25	38.18	1.00	5	-
Jun-25 15.58	2.39	-	-	-	34.41	0.93	-	6
Jun-25 17.87	0.68	-	-	-	32.32	0.53	-	5
Jun-25 18.33	0.48	-	-	-	32.22	0.42	-	3
Jun-25 19.24	0.22	-	-	-	32.03	0.23	-	4
Sep-25 10.54	7.42	-	-	-	39.90	0.99	-	10
Sep-25 11.45	6.53	6.30	6.30	6.30	39.17	0.98	5	-
Sep-25 14.66	3.62	-	-	-	36.60	0.86	-	3
Sep-25 16.04	2.57	-	-	-	35.50	0.75	-	9
Sep-25 16.95	1.97	-	-	-	34.77	0.66	-	5
Dec-25 18.33	1.79	-	-	-	34.71	0.53	-	3
Jun-26 11.91	6.58	-	-	-	39.18	0.89	-	2
Dec-26 11.91	6.84	-	-	-	38.91	0.87	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.48	-	-	-	-	40.91	-	-	538
Jun-25 10.54	-	-	-	-	39.03	-	-	9
Jun-25 11.00	-	-	-	-	38.60	-	-	20
Jun-25 11.45	-	-	-	-	38.19	-	-	5
Jun-25 12.37	-	-	-	-	37.35	-	-	6
Jun-25 13.29	-	-	-	-	36.51	-	-	3
Jun-25 14.20	0.01	-	-	-	35.68	-0.01	-	1
Jun-25 14.66	0.01	-	-	-	35.26	-0.02	-	1
Jun-25 15.12	0.03	-	-	-	34.84	-0.04	-	1
Jun-25 15.58	0.06	-	-	-	34.42	-0.07	-	1
Jun-25 16.04	0.11	-	-	-	34.00	-0.12	-	5
Jun-25 16.49	0.18	-	-	-	33.59	-0.18	-	3
Jul-25 14.66	0.09	0.03	0.03	0.03	36.15	-0.07	5	5
Jul-25 15.12	0.13	-	-	-	35.73	-0.10	-	5
Sep-25 8.70	-	-	-	-	41.67	-	-	529
Sep-25 9.62	-	-	-	-	40.93	-	-	1
Sep-25 12.83	0.09	-	-	-	38.36	-0.05	-	7
Dec-25 8.70	0.01	-	-	-	41.48	-0.01	-	25

	Previous Close	4.55		21/05/25
	TELEFONICA Close	4.57		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	2.57	-	-	-	31.08	1.00	-	1
Jun-25 2.70	1.88	-	-	-	28.33	1.00	-	40
Jun-25 2.80	1.78	-	-	-	27.93	1.00	-	2
Jun-25 3.50	1.08	-	-	-	25.18	1.00	-	3
Jun-25 3.60	0.98	-	-	-	24.78	1.00	-	35
Jun-25 3.80	0.78	-	-	-	24.00	1.00	-	150
Jun-25 3.90	0.68	-	-	-	23.60	1.00	-	748
Jun-25 4.00	0.58	-	-	-	23.21	0.99	-	640
Jun-25 4.10	0.48	-	-	-	22.81	0.97	-	1,103
Jun-25 4.20	0.39	-	-	-	22.42	0.93	-	1,736
Jun-25 4.30	0.30	-	-	-	22.03	0.87	-	10,332
Jun-25 4.40	0.21	-	-	-	21.63	0.77	-	15,151
Jun-25 4.50	0.14	-	-	-	21.24	0.63	-	35,043
Jun-25 4.60	0.09	-	-	-	20.78	0.48	-	251
Jun-25 4.70	0.05	-	-	-	20.14	0.32	-	260
Jun-25 5.25	-	-	-	-	16.65	-	-	100
Jun-25 6.00	-	-	-	-	11.89	-	-	200
Jul-25 4.20	0.39	-	-	-	22.43	0.91	-	15
Jul-25 4.40	0.22	-	-	-	20.94	0.74	-	15
Jul-25 4.60	0.10	-	-	-	19.51	0.47	-	26
Sep-25 3.70	0.88	-	-	-	27.58	0.99	-	25
Sep-25 3.90	0.68	-	-	-	25.63	0.96	-	150
Sep-25 4.00	0.59	-	-	-	24.65	0.93	-	1,024
Sep-25 4.10	0.50	-	-	-	23.67	0.89	-	571
Sep-25 4.20	0.41	-	-	-	22.70	0.83	-	50
Sep-25 4.30	0.33	-	-	-	21.72	0.75	-	210
Sep-25 4.40	0.25	-	-	-	20.74	0.65	-	57,540
Sep-25 4.50	0.19	-	-	-	19.76	0.55	-	41
Sep-25 4.60	0.14	-	-	-	18.94	0.44	-	235
Sep-25 4.70	0.10	0.09	0.09	0.09	18.48	0.34	100	100
Sep-25 4.80	0.07	-	-	-	18.02	0.25	-	410
Sep-25 5.25	0.01	-	-	-	15.95	0.04	-	150
Dec-25 3.50	1.08	-	-	-	25.72	1.00	-	550
Dec-25 3.60	0.98	-	-	-	25.06	0.99	-	75
Dec-25 3.70	0.88	-	-	-	24.41	0.99	-	1,750
Dec-25 3.80	0.78	-	-	-	23.75	0.96	-	606
Dec-25 3.90	0.69	-	-	-	23.09	0.94	-	150
Dec-25 4.00	0.60	0.59	0.59	0.58	22.44	0.88	6	511
Dec-25 4.10	0.51	-	-	-	21.78	0.83	-	20,287
Dec-25 4.20	0.43	-	-	-	21.12	0.75	-	5,486
Dec-25 4.30	0.36	-	-	-	20.47	0.67	-	10,552
Dec-25 4.40	0.29	-	-	-	19.81	0.60	-	184
Dec-25 4.50	0.23	-	-	-	19.16	0.52	-	63,102
Dec-25 4.60	0.19	-	-	-	18.59	0.45	-	213
Dec-25 4.70	0.14	0.14	0.14	0.14	18.26	0.38	25	219
Dec-25 4.80	0.11	-	-	-	17.92	0.32	-	280
Dec-25 4.90	0.08	-	-	-	17.59	0.26	-	100
Dec-25 5.00	0.06	-	-	-	17.25	0.20	-	1,773
Dec-25 5.25	0.02	-	-	-	16.41	0.10	-	350
Mar-26 2.20	2.37	-	-	-	32.18	1.00	-	30
Mar-26 3.40	1.18	-	-	-	25.61	1.00	-	10
Mar-26 3.80	0.78	-	-	-	23.43	0.95	-	100
Mar-26 4.00	0.60	0.57	0.57	0.57	22.33	0.85	3	100
Mar-26 4.10	0.52	-	-	-	21.79	0.79	-	100
Mar-26 4.20	0.45	-	-	-	21.24	0.71	-	105
Mar-26 4.40	0.32	-	-	-	20.15	0.57	-	4
Mar-26 4.50	0.26	-	-	-	19.60	0.51	-	4
Mar-26 4.60	0.22	-	-	-	19.14	0.45	-	7
Mar-26 4.80	0.14	-	-	-	18.68	0.34	-	10
Jun-26 3.80	0.78	-	-	-	22.40	0.95	-	250
Jun-26 4.00	0.61	-	-	-	21.54	0.84	-	6,501
Jun-26 4.20	0.45	-	-	-	20.68	0.69	-	30,020
Jun-26 4.40	0.33	-	-	-	19.82	0.56	-	25,001
Jun-26 4.60	0.23	-	-	-	19.02	0.45	-	35
Jun-26 4.70	0.20	-	-	-	18.80	0.40	-	150
Jun-26 4.80	0.16	-	-	-	18.58	0.35	-	150
Jun-26 4.90	0.13	-	-	-	18.36	0.30	-	2,500
Sep-26 4.60	0.26	-	-	-	19.23	0.45	-	3
Dec-26 3.00	1.57	-	-	-	24.14	1.00	-	10
Dec-26 3.10	1.47	-	-	-	23.85	1.00	-	10
Dec-26 3.20	1.37	-	-	-	23.56	1.00	-	10
Dec-26 3.40	1.17	-	-	-	22.98	1.00	-	75
Dec-26 3.50	1.07	-	-	-	22.68	1.00	-	76
Dec-26 3.60	0.98	-	-	-	22.39	1.00	-	10
Dec-26 3.70	0.88	-	-	-	22.10	1.00	-	25
Dec-26 3.90	0.69	-	-	-	21.52	0.88	-	43
Dec-26 4.00	0.61	-	-	-	21.23	0.81	-	22,650
Dec-26 4.20	0.47	-	-	-	20.64	0.64	-	39
Dec-26 4.30	0.42	-	-	-	20.35	0.60	-	11
Dec-26 4.40	0.36	-	-	-	20.06	0.55	-	2
Dec-26 4.50	0.32	-	-	-	19.77	0.50	-	20,005
Dec-26 4.70	0.24	-	-	-	19.33	0.41	-	10
Mar-27 3.80	0.79	-	-	-	21.98	0.92	-	45
Jun-27 2.90	1.67	-	-	-	24.28	1.00	-	15
Jun-27 3.00	1.57	-	-	-	24.07	1.00	-	15
Jun-27 3.10	1.47	-	-	-	23.86	1.00	-	15
Jun-27 3.20	1.37	-	-	-	23.65	1.00	-	15
Jun-27 3.30	1.27	-	-	-	23.44	1.00	-	16
Jun-27 3.40	1.17	-	-	-	23.23	1.00	-	25
Jun-27 4.00	0.62	-	-	-	21.96	0.72	-	8
Jun-27 4.80	0.25	-	-	-	20.38	0.38	-	150
Jun-27 4.90	0.22	-	-	-	20.22	0.35	-	150
Jun-27 5.00	0.19	-	-	-	20.06	0.32	-	150
Jun-27 5.75	0.06	-	-	-	18.86	0.14	-	20
Dec-27 4.00	0.65	-	-	-	23.06	0.70	-	110
Dec-27 4.20	0.54	-	-	-	22.72	0.62	-	1
Dec-27 4.40	0.45	-	-	-	22.39	0.54	-	10
Dec-27 4.50	0.40	-	-	-	22.22	0.50	-	25
Dec-27 5.00	0.24	0.20	0.30	0.20	21.47	0.35	255	265
Dec-27 5.25	0.19	-	-	-	21.11	0.28	-	165
Dec-27 6.00	0.07	-	-	-	20.02	0.14	-	12,000
Jun-28 4.00	0.68	-	-	-	24.17	0.69	-	100
Jun-28 5.00	0.29	-	-	-	22.82	0.37	-	4
Dec-28 4.00	0.70	-	-	-	25.00	0.68	-	18
Dec-28 4.80	0.38	-	-	-	24.02	0.43	-	10
Dec-28 5.25	0.27	-	-	-	23.50	0.34	-	50
Dec-29 3.40	1.17	-	-	-	26.61	0.90	-	10
Dec-29 4.30	0.59	-	-	-	25.76	0.57	-	1
Dec-29 4.50	0.52	-	-	-	25.57	0.52	-	7
Dec-29 5.00	0.38	-	-	-	25.09	0.41	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.30	-	-	-	-	25.21	-	-	325
Jun-25 3.40	-	-	-	-	24.81	-	-	1,480
Jun-25 3.50	-	-	-	-	24.42	-	-	1,010
Jun-25 3.60	-	-	-	-	24.02	-	-	10,706
Jun-25 3.70	-	-	-	-	23.63	-	-	45
Jun-25 3.80	-	-	-	-	23.24	-0.01	-	95
Jun-25 3.90	-	-	-	-	22.84	-0.02	-	377
Jun-25 4.00	0.01	-	-	-	22.45	-0.05	-	1,209
Jun-25 4.10	0.01	-	-	-	22.05	-0.11	-	10,113
Jun-25 4.20	0.03	-	-	-	21.66	-0.19	-	250
Jun-25 4.30	0.05	-	-	-	21.27	-0.31	-	402
Jun-25 4.40	0.09	-	-	-	20.87	-0.45	-	228
Jun-25 4.50	0.14	0.13	0.13	0.13	20.48	-0.60	2	1,474
Jun-25 4.60	0.21	-	-	-	20.02	-0.74	-	7
Jun-25 4.70	0.29	-	-	-	19.38	-0.85	-	175
Jun-25 4.80	0.38	-	-	-	18.75	-0.93	-	50
Jun-25 5.00	0.57	-	-	-	17.48	-0.99	-	10
Jun-25 5.75	1.32	-	-	-	12.72	-1.00	-	200
Jun-25 6.00	1.57	-	-	-	11.13	-1.00	-	127
Jun-25 6.25	1.82	-	-	-	9.55	-1.00	-	14
Jul-25 4.00	0.02	-	-	-	22.07	-0.11	-	1
Jul-25 4.10	0.04	-	-	-	21.32	-0.17	-	6
Jul-25 4.40	0.12	-	-	-	19.09	-0.45	-	1
Jul-25 4.50	0.17	-	-	-	18.35	-0.57	-	1
Jul-25 4.70	0.30	-	-	-	17.10	-0.80	-	4
Sep-25 3.40	0.01	-	-	-	28.09	-0.04	-	30
Sep-25 3.50	0.02	-	-	-	27.12	-0.05	-	31
Sep-25 3.60	0.02	-	-	-	26.14	-0.07	-	715
Sep-25 3.70	0.03	-	-	-	25.16	-0.09	-	103
Sep-25 3.80	0.04	-	-	-	24.18	-0.12	-	1,022
Sep-25 3.90	0.05	-	-	-	23.21	-0.15	-	49
Sep-25 4.00	0.06	-	-	-	22.23	-0.19	-	74
Sep-25 4.10	0.08	-	-	-	21.25	-0.24	-	217
Sep-25 4.20	0.10	-	-	-	20.28	-0.29	-	1,015
Sep-25 4.30	0.13	-	-	-	19.30	-0.36	-	44
Sep-25 4.40	0.16	-	-	-	18.32	-0.44	-	57,570
Sep-25 4.50	0.21	-	-	-	17.34	-0.53	-	84
Sep-25 4.60	0.26	-	-	-	16.52	-0.63	-	151
Sep-25 4.70	0.33	-	-	-	16.06	-0.73	-	153
Sep-25 5.00	0.58	-	-	-	14.68	-0.94	-	4
Dec-25 2.60	-	-	-	-	29.80	-0.01	-	3
Dec-25 2.70	-	-	-	-	29.14	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	27.17	-0.03	-	10
Dec-25 3.10	0.02	-	-	-	26.51	-0.04	-	75
Dec-25 3.20	0.02	-	-	-	25.86	-0.05	-	1
Dec-25 3.30	0.03	-	-	-	25.20	-0.07	-	49
Dec-25 3.40	0.03	-	-	-	24.55	-0.09	-	16
Dec-25 3.50	0.04	-	-	-	23.89	-0.11	-	10,112
Dec-25 3.60	0.06	-	-	-	23.23	-0.13	-	1,882
Dec-25 3.70	0.07	-	-	-	22.58	-0.16	-	16
Dec-25 3.80	0.09	-	-	-	21.92	-0.20	-	634
Dec-25 3.90	0.11	-	-	-	21.26	-0.24	-	199
Dec-25 4.00	0.13	0.13	0.13	0.13	20.61	-0.29	4	5,587
Dec-25 4.10	0.16	-	-	-	19.95	-0.34	-	20,151
Dec-25 4.20	0.19	-	-	-	19.29	-0.40	-	180
Dec-25 4.30	0.23	-	-	-	18.64	-0.46	-	1,559
Dec-25 4.40	0.28	-	-	-	17.98	-0.53	-	232
Dec-25 4.50	0.33	-	-	-	17.33	-0.59	-	1,789
Dec-25 4.60	0.39	-	-	-	16.76	-0.67	-	203
Dec-25 4.70	0.46	-	-	-	16.43	-0.73	-	75
Dec-25 5.00	0.70	-	-	-	15.42	-0.88	-	7
Dec-25 5.25	0.93	-	-	-	14.58	-0.95	-	100
Dec-25 5.50	1.17	-	-	-	13.74	-0.99	-	100
Dec-25 5.75	1.41	-	-	-	12.91	-1.00	-	425
Dec-25 6.00	1.66	-	-	-	12.07	-1.00	-	153
Dec-25 6.25	1.91	-	-	-	11.23	-1.00	-	282
Mar-26 2.20	-	-	-	-	28.91	-	-	3
Mar-26 3.20	0.03	-	-	-	23.44	-0.06	-	4
Mar-26 3.50	0.06	-	-	-	21.80	-0.12	-	2
Mar-26 3.60	0.07	-	-	-	21.25	-0.15	-	100
Mar-26 3.80	0.10	-	-	-	20.16	-0.21	-	100
Mar-26 3.90	0.13	-	-	-	19.61	-0.25	-	122
Mar-26 4.00	0.15	-	-	-	19.06	-0.30	-	132
Mar-26 4.10	0.18	-	-	-	18.52	-0.34	-	20
Mar-26 4.20	0.22	-	-	-	17.97	-0.40	-	139
Mar-26 4.30	0.26	-	-	-	17.42	-0.46	-	30
Jun-26 3.40	0.06	-	-	-	20.41	-0.13	-	1,316
Jun-26 3.50	0.08	-	-	-	19.98	-0.16	-	25
Jun-26 3.60	0.10	-	-	-	19.55	-0.19	-	3,000
Jun-26 3.70	0.12	-	-	-	19.12	-0.22	-	100
Jun-26 3.90	0.17	-	-	-	18.26	-0.30	-	27
Jun-26 4.00	0.20	-	-	-	17.83	-0.35	-	25
Jun-26 4.10	0.24	-	-	-	17.40	-0.40	-	10
Jun-26 4.20	0.28	-	-	-	16.97	-0.45	-	30,525
Jun-26 4.30	0.33	-	-	-	16.54	-0.51	-	2
Jun-26 4.40	0.38	-	-	-	16.11	-0.57	-	25,000
Sep-26 3.20	0.04	0.09	0.09	0.09	19.92	-0.09	2	3
Sep-26 3.30	0.06	-	-	-	19.57	-0.11	-	1
Sep-26 4.00	0.22	-	-	-	17.12	-0.35	-	10,000
Sep-26 4.10	0.26	-	-	-	16.77	-0.40	-	607
Sep-26 6.00	1.75	-	-	-	12.41	-0.99	-	5
Dec-26 3.50	0.11	-	-	-	18.03	-0.20	-	4
Dec-26 3.60	0.14	-	-	-	17.74	-0.24	-	1
Dec-26 3.80	0.20	-	-	-	17.16	-0.31	-	1
Dec-26 3.90	0.23	-	-	-	16.87	-0.36	-	1,280
Dec-26 4.00	0.27	-	-	-	16.58	-0.40	-	22,004
Dec-26 4.10	0.32	-	-	-	16.28	-0.45	-	1
Dec-26 4.30	0.42	-	-	-	15.70	-0.55	-	290
Dec-26 4.40	0.47	-	-	-	15.41	-0.60	-	35
Dec-26 4.50	0.53	-	-	-	15.12	-0.65	-	32
Dec-26 4.70	0.67	-	-	-	14.68	-0.74	-	10
Dec-26 4.80	0.75	-	-	-	14.51	-0.77	-	50
Dec-26 5.00	0.91	-	-	-	14.16	-0.84	-	1
Dec-26 6.00	1.83	-	-	-	12.41	-0.99	-	4
Dec-26 6.25	2.07	-	-	-	11.97	-1.00	-	17
Mar-27 4.00	0.29	-	-	-	16.50	-0.40	-	30
Mar-27 4.10	0.34	-	-	-	16.25	-0.45	-	25
Mar-27 4.20	0.38	-	-	-	16.00	-0.49	-	600
Mar-27 4.50	0.55	-	-	-	15.26	-0.63	-	1
Mar-27 4.70	0.69	-	-	-	14.87	-0.71	-	1
Jun-27 3.80	0.25	-	-	-	16.27	-0.36	-	10
Jun-27 3.90	0.29	-	-	-	16.06	-0.40	-	19
Jun-27 4.00	0.34	-	-	-	15.85	-0.44	-	10
Jun-27 4.30	0.49	-	-	-	15.21	-0.57	-	10
Jun-27 4.40	0.55	-	-	-	15.00	-0.62	-	5
Dec-27 2.20	0.01	-	-	-	19.45	-0.02	-	6,000
Dec-27 3.00	0.09	-	-	-	18.10	-0.14	-	7,500
Dec-27 4.00	0.42	-	-	-	16.43	-0.47	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.60	0.83	-	-	-	24.78	1.00	-	5
Jun-25 4.00	0.44	-	-	-	23.21	0.94	-	10
Sep-25 4.20	0.37	-	-	-	22.70	0.69	-	10
Dec-25 3.00	1.32	-	-	-	29.00	0.95	-	5
Dec-25 4.50	0.18	-	-	-	19.16	0.41	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	23.24	-0.01	-	300
Jun-25 4.10	0.01	-	-	-	22.05	-0.11	-	560
Jul-25 4.20	0.05	-	-	-	20.58	-0.24	-	650
Sep-25 3.80	0.04	-	-	-	24.18	-0.11	-	270
Sep-25 4.00	0.06	-	-	-	22.23	-0.18	-	10
Sep-25 4.10	0.08	-	-	-	21.25	-0.23	-	570
Sep-25 4.30	0.13	-	-	-	19.30	-0.36	-	1
Dec-25 3.60	0.06	-	-	-	23.23	-0.13	-	240
Dec-25 3.90	0.11	-	-	-	21.26	-0.24	-	300
Dec-25 4.00	0.13	-	-	-	20.61	-0.28	-	5
Dec-25 4.10	0.16	-	-	-	19.95	-0.33	-	590
Dec-25 5.00	0.70	-	-	-	15.42	-0.87	-	10
Dec-25 7.50	3.14	-	-	-	7.03	-0.99	-	5
Dec-25 8.50	4.13	-	-	-	3.68	-0.99	-	48
Dec-25 9.50	5.12	-	-	-	1.68	-0.99	-	50
Dec-25 10.00	5.62	-	-	-	1.68	-0.99	-	53
Dec-25 11.00	6.61	-	-	-	1.68	-0.99	-	52
Dec-25 12.00	7.59	-	-	-	1.68	-0.99	-	361
Dec-25 16.50	12.04	-	-	-	1.68	-0.99	-	38
Mar-26 4.10	0.18	-	-	-	18.52	-0.33	-	600
Mar-26 7.75	3.36	-	-	-	8.52	-0.98	-	750

	Previous Close	1.92		21/05/25
	UNICAJA Close	1.93		21/05/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	0.11	-	-	-	30.02	-0.64	-	20
Dec-25 1.30	0.01	-	-	-	30.11	-0.04	-	8

	Previous Close	99.20		21/05/25
	VIDRALA Close	98.80		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	22.27	-	-	-	26.50	1.00	-	1
Jun-25 100.39	1.17	-	-	-	15.59	0.38	-	100
Jun-25 109.51	0.01	-	-	-	14.30	0.01	-	5
Sep-25 92.00	9.01	-	-	-	21.55	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	0.01	-	-	-	25.02	-	-	5
Jun-25 91.27	0.23	-	-	-	20.61	-0.08	-	3
Dec-25 90.00	2.48	-	-	-	21.03	-0.24	-	5

	Previous Close	63.70		21/05/25
	VISCOFAN Close	63.60		21/05/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 60.04	3.86	-	-	-	17.83	0.88	-	5
Dec-25 64.95	3.04	-	-	-	17.82	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 47.44	-	-	-	-	21.78	-	-	1
Jun-25 48.42	-	-	-	-	21.28	-	-	152
Jun-25 56.16	0.01	-	-	-	17.30	-	-	1
Jun-25 58.10	0.03	-	-	-	16.30	-0.02	-	1
Jun-25 60.04	0.11	-	-	-	15.31	-0.09	-	1
Jul-25 55.11	0.05	-	-	-	19.00	-0.02	-	1
Jul-25 59.04	0.26	-	-	-	17.00	-0.12	-	3
Jul-25 62.98	1.16	-	-	-	15.00	-0.41	-	10
Sep-25 51.17	0.10	-	-	-	21.69	-0.03	-	1
Sep-25 53.14	0.18	-	-	-	20.75	-0.05	-	1
Sep-25 59.04	0.81	-	-	-	17.93	-0.21	-	1
Dec-25 53.14	0.47	-	-	-	18.34	-0.11	-	1
Dec-25 55.11	0.71	-	-	-	17.67	-0.15	-	1
Dec-25 59.04	1.55	-	-	-	16.33	-0.29	-	4
Dec-25 62.98	3.00	-	-	-	14.99	-0.49	-	3

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

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

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