Boletin

DAILY BULLETIN 10/03/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,993	-	-	4,993	-
MINI IBEX-35	1,728	79	256	2,063	0.31
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	349	78,396	1,885	80,630	41.59
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	61,324	-	-	61,324
MINI IBEX-35	3,554	88,082	92,555	184,191
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,825	-	-	6,825
BONO 10	-	-	-	-
ACCIONES	1,658,475	1,684,178	4,294,329	7,636,982
DIVIDENDOS	36,672	-	-	36,672

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	15,496.20		03/10/25
	IBEX - 35 Close	15,585.10		03/10/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15,617.2	15,610	15,686	15,539	4,993	61,211
21-Nov-25	15,552.0	-	-	-	-	22
19-Dec-25	15,532.0	-	-	-	-	91
20-Mar-26	15,538.0	-	-	-	-	-
19-Jun-26	15,387.0	-	-	-	-	-
18-Sep-26	15,327.0	-	-	-	-	-
18-Dec-26	15,245.0	-	-	-	-	-
19-Mar-27	15,247.0	-	-	-	-	-
18-Jun-27	15,091.0	-	-	-	-	-
17-Sep-27	15,030.0	-	-	-	-	-
17-Dec-27	14,952.0	-	-	-	-	-
17-Mar-28	14,964.0	-	-	-	-	-
16-Jun-28	14,842.0	-	-	-	-	-
15-Dec-28	14,719.0	-	-	-	-	-
15-Jun-29	14,639.0	-	-	-	-	-
21-Dec-29	14,541.0	-	-	-	-	-
21-Jun-30	14,435.0	-	-	-	-	-

	Previous Close	-		03/10/25
	MINI IBEX-35 Close	-		03/10/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Oct-25	15,585.1	-	-	-	-	-
10-Oct-25	15,611.0	-	-	-	-	-
17-Oct-25	15,617.2	15,605	15,685	15,545	1,700	3,484
24-Oct-25	15,623.0	-	-	-	-	-
21-Nov-25	15,552.0	15,525	15,600	15,490	27	57
19-Dec-25	15,532.0	15,680	15,680	15,680	1	13
20-Mar-26	15,538.0	-	-	-	-	-
19-Jun-26	15,387.0	-	-	-	-	-
18-Sep-26	15,327.0	-	-	-	-	-
18-Dec-26	15,245.0	-	-	-	-	-
19-Mar-27	15,247.0	-	-	-	-	-
18-Jun-27	15,091.0	-	-	-	-	-
17-Sep-27	15,030.0	-	-	-	-	-
17-Dec-27	14,952.0	-	-	-	-	-
17-Mar-28	14,964.0	-	-	-	-	-
16-Jun-28	14,842.0	-	-	-	-	-
15-Dec-28	14,719.0	-	-	-	-	-
15-Jun-29	14,639.0	-	-	-	-	-
21-Dec-29	14,541.0	-	-	-	-	-
21-Jun-30	14,435.0	-	-	-	-	-

	Previous Close	-		03/10/25
	MICRO IBEX-35 Close	-		03/10/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15,617.2	-	-	-	-	-
21-Nov-25	15,552.0	-	-	-	-	-

	Previous Close	1,501.10		03/10/25
	IBEX BANCOS Close	1,511.00		03/10/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1,512.2	-	-	-	-	-
21-Nov-25	1,494.0	-	-	-	-	-
19-Dec-25	1,494.0	-	-	-	-	-
20-Mar-26	1,500.0	-	-	-	-	-
19-Jun-26	1,473.0	-	-	-	-	-
18-Sep-26	1,478.0	-	-	-	-	-
18-Dec-26	1,459.0	-	-	-	-	-
19-Mar-27	1,464.0	-	-	-	-	-
18-Jun-27	1,437.0	-	-	-	-	-
17-Sep-27	1,442.0	-	-	-	-	-
17-Dec-27	1,422.0	-	-	-	-	-
17-Mar-28	1,428.0	-	-	-	-	-
16-Jun-28	1,406.0	-	-	-	-	-
15-Dec-28	1,394.0	-	-	-	-	-
15-Jun-29	1,382.0	-	-	-	-	-
21-Dec-29	1,373.0	-	-	-	-	-
21-Jun-30	1,358.0	-	-	-	-	-

	Previous Close	1,727.00		03/10/25
	IBEX ENERGIA Close	1,737.70		03/10/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1,739.0	-	-	-	-	-
21-Nov-25	1,740.0	-	-	-	-	-
19-Dec-25	1,741.0	-	-	-	-	-
20-Mar-26	1,720.0	-	-	-	-	-
19-Jun-26	1,725.0	-	-	-	-	-
18-Sep-26	1,683.0	-	-	-	-	-
18-Dec-26	1,686.0	-	-	-	-	-
19-Mar-27	1,665.0	-	-	-	-	-
18-Jun-27	1,670.0	-	-	-	-	-
17-Sep-27	1,628.0	-	-	-	-	-
17-Dec-27	1,632.0	-	-	-	-	-
17-Mar-28	1,614.0	-	-	-	-	-
16-Jun-28	1,620.0	-	-	-	-	-
15-Dec-28	1,586.0	-	-	-	-	-
15-Jun-29	1,576.0	-	-	-	-	-
21-Dec-29	1,545.0	-	-	-	-	-
21-Jun-30	1,534.0	-	-	-	-	-

	Previous Close	402.20		03/10/25
	IBEX - 35 Impacto DIV Close	402.20		03/10/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	403.0	-	-	-	-	-
21-Nov-25	507.0	-	-	-	-	-
19-Dec-25	542.0	-	-	-	-	5,850
18-Dec-26	564.0	-	-	-	-	600
17-Dec-27	555.0	-	-	-	-	175
15-Dec-28	554.0	-	-	-	-	200
21-Dec-29	544.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	173.70		03/10/25
	ACCIONA Close	175.50		03/10/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	175.63	-	-	-	-	-
21-Nov-25	175.97	-	-	-	-	-
19-Dec-25	176.23	-	-	-	-	2
20-Mar-26	177.09	-	-	-	-	-
19-Jun-26	177.93	-	-	-	-	-
18-Sep-26	173.28	-	-	-	-	-
18-Dec-26	174.04	-	-	-	-	-
19-Mar-27	174.85	-	-	-	-	-
18-Jun-27	175.67	-	-	-	-	-
17-Sep-27	170.91	-	-	-	-	-
17-Dec-27	171.77	-	-	-	-	-
17-Mar-28	172.67	-	-	-	-	-
16-Jun-28	173.60	-	-	-	-	-
15-Dec-28	169.77	-	-	-	-	-
15-Jun-29	171.89	-	-	-	-	-
21-Dec-29	168.29	-	-	-	-	-
21-Jun-30	170.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	175.63	-	-	-	-	-
21-Nov-25	175.97	-	-	-	-	-
19-Dec-25	176.23	-	-	-	-	-
20-Mar-26	177.09	-	-	-	-	-
19-Jun-26	177.93	-	-	-	-	-
18-Sep-26	173.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	175.50	-	-	-	-	-

	Previous Close	22.78		03/10/25
	ACCIONA ENERGIA Close	23.74		03/10/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.76	-	-	-	-	-
21-Nov-25	23.80	-	-	-	-	-
19-Dec-25	23.84	-	-	-	-	20
20-Mar-26	23.96	-	-	-	-	-
19-Jun-26	23.57	-	-	-	-	-
18-Sep-26	23.68	-	-	-	-	-
18-Dec-26	23.78	-	-	-	-	-
19-Mar-27	23.89	-	-	-	-	-
18-Jun-27	23.50	-	-	-	-	-
17-Sep-27	23.62	-	-	-	-	-
17-Dec-27	23.74	-	-	-	-	-
17-Mar-28	23.86	-	-	-	-	-
16-Jun-28	23.49	-	-	-	-	-
15-Dec-28	23.75	-	-	-	-	-
15-Jun-29	23.54	-	-	-	-	-
21-Dec-29	23.84	-	-	-	-	-
21-Jun-30	23.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.76	-	-	-	-	-
21-Nov-25	23.80	-	-	-	-	-
19-Dec-25	23.84	-	-	-	-	-
20-Mar-26	23.96	-	-	-	-	-
19-Jun-26	23.57	-	-	-	-	-
18-Sep-26	23.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.74	-	-	-	-	-

	Previous Close	11.58		03/10/25
	ACERINOX Close	11.88		03/10/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.89	-	-	-	-	-
21-Nov-25	11.91	-	-	-	-	-
19-Dec-25	11.93	-	-	-	-	1
20-Mar-26	11.66	-	-	-	-	-
19-Jun-26	11.71	-	-	-	-	-
18-Sep-26	11.43	-	-	-	-	-
18-Dec-26	11.48	-	-	-	-	-
19-Mar-27	11.20	-	-	-	-	-
18-Jun-27	11.25	-	-	-	-	-
17-Sep-27	10.96	-	-	-	-	-
17-Dec-27	11.02	-	-	-	-	-
17-Mar-28	10.73	-	-	-	-	-
16-Jun-28	10.78	-	-	-	-	-
15-Dec-28	10.55	-	-	-	-	-
15-Jun-29	10.32	-	-	-	-	-
21-Dec-29	10.07	-	-	-	-	-
21-Jun-30	9.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.89	-	-	-	-	-
21-Nov-25	11.91	-	-	-	-	-
19-Dec-25	11.93	-	-	-	-	-
20-Mar-26	11.66	-	-	-	-	-
19-Jun-26	11.71	-	-	-	-	-
18-Sep-26	11.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.88	-	-	-	-	-

	Previous Close	70.05		03/10/25
	ACS Close	69.80		03/10/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	69.85	-	-	-	-	-
21-Nov-25	69.99	-	-	-	-	-
19-Dec-25	70.09	-	-	-	-	19
20-Mar-26	69.93	-	-	-	-	-
19-Jun-26	70.26	-	-	-	-	-
18-Sep-26	68.88	-	-	-	-	-
18-Dec-26	69.18	-	-	-	-	-
19-Mar-27	68.96	-	-	-	-	-
18-Jun-27	69.29	-	-	-	-	-
17-Sep-27	67.86	-	-	-	-	-
17-Dec-27	68.20	-	-	-	-	-
17-Mar-28	68.00	-	-	-	-	-
16-Jun-28	68.36	-	-	-	-	-
15-Dec-28	67.22	-	-	-	-	-
15-Jun-29	67.50	-	-	-	-	-
21-Dec-29	66.45	-	-	-	-	-
21-Jun-30	66.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	69.85	-	-	-	-	-
21-Nov-25	69.99	-	-	-	-	-
19-Dec-25	70.09	-	-	-	-	-
20-Mar-26	69.93	-	-	-	-	-
19-Jun-26	70.26	-	-	-	-	-
18-Sep-26	68.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.80	-	-	-	-	-

	Previous Close	22.82		03/10/25
	AENA Close	22.84		03/10/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	22.86	-	-	-	-	-
21-Nov-25	22.90	-	-	-	-	-
19-Dec-25	22.94	-	-	-	-	-
20-Mar-26	23.05	-	-	-	-	-
19-Jun-26	22.09	-	-	-	-	-
18-Sep-26	22.19	-	-	-	-	-
18-Dec-26	22.29	-	-	-	-	-
19-Mar-27	22.40	-	-	-	-	-
18-Jun-27	21.39	-	-	-	-	-
17-Sep-27	21.49	-	-	-	-	-
17-Dec-27	21.60	-	-	-	-	-
17-Mar-28	21.71	-	-	-	-	-
16-Jun-28	20.70	-	-	-	-	-
15-Dec-28	20.93	-	-	-	-	-
15-Jun-29	20.03	-	-	-	-	-
21-Dec-29	20.29	-	-	-	-	-
21-Jun-30	19.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	22.86	-	-	-	-	-
21-Nov-25	22.90	-	-	-	-	-
19-Dec-25	22.94	-	-	-	-	-
20-Mar-26	23.05	-	-	-	-	-
19-Jun-26	22.09	-	-	-	-	-
18-Sep-26	22.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.84	-	-	-	-	-

	Previous Close	11.88		03/10/25
	ALMIRALL Close	11.94		03/10/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.95	-	-	-	-	-
21-Nov-25	11.97	-	-	-	-	-
19-Dec-25	11.99	-	-	-	-	-
20-Mar-26	12.05	-	-	-	-	-
19-Jun-26	11.92	-	-	-	-	-
18-Sep-26	11.98	-	-	-	-	-
18-Dec-26	12.03	-	-	-	-	-
19-Mar-27	12.08	-	-	-	-	-
18-Jun-27	11.96	-	-	-	-	-
17-Sep-27	12.02	-	-	-	-	-
17-Dec-27	12.08	-	-	-	-	-
17-Mar-28	12.14	-	-	-	-	-
16-Jun-28	12.02	-	-	-	-	-
15-Dec-28	12.15	-	-	-	-	-
15-Jun-29	12.12	-	-	-	-	-
21-Dec-29	12.27	-	-	-	-	-
21-Jun-30	12.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.95	-	-	-	-	-
21-Nov-25	11.97	-	-	-	-	-
19-Dec-25	11.99	-	-	-	-	-
20-Mar-26	12.05	-	-	-	-	-
19-Jun-26	11.92	-	-	-	-	-
18-Sep-26	11.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.94	-	-	-	-	-

	Previous Close	67.68		03/10/25
	AMADEUS Close	67.80		03/10/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	67.85	-	-	-	-	-
21-Nov-25	67.98	-	-	-	-	-
19-Dec-25	68.08	68.51	68.65	68.51	15	66
20-Mar-26	67.87	-	-	-	-	-
19-Jun-26	68.19	-	-	-	-	-
18-Sep-26	67.54	-	-	-	-	-
18-Dec-26	67.84	-	-	-	-	-
19-Mar-27	67.55	-	-	-	-	-
18-Jun-27	67.87	-	-	-	-	-
17-Sep-27	67.10	-	-	-	-	-
17-Dec-27	67.44	-	-	-	-	-
17-Mar-28	67.14	-	-	-	-	-
16-Jun-28	67.50	-	-	-	-	-
15-Dec-28	67.01	-	-	-	-	-
15-Jun-29	67.12	-	-	-	-	-
21-Dec-29	66.62	-	-	-	-	-
21-Jun-30	66.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	67.85	-	-	-	-	-
21-Nov-25	67.98	-	-	-	-	-
19-Dec-25	68.08	-	-	-	-	-
20-Mar-26	67.87	-	-	-	-	-
19-Jun-26	68.19	-	-	-	-	-
18-Sep-26	67.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.80	-	-	-	-	-

	Previous Close	32.37		03/10/25
	ARCELORMITTAL Close	33.04		03/10/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	33.07	-	-	-	-	-
21-Nov-25	32.90	-	-	-	-	-
19-Dec-25	32.95	-	-	-	-	104
20-Mar-26	33.11	-	-	-	-	-
19-Jun-26	33.07	-	-	-	-	-
18-Sep-26	33.22	-	-	-	-	-
18-Dec-26	33.16	-	-	-	-	-
19-Mar-27	33.32	-	-	-	-	-
18-Jun-27	33.26	-	-	-	-	-
17-Sep-27	33.42	-	-	-	-	-
17-Dec-27	33.37	-	-	-	-	-
17-Mar-28	33.55	-	-	-	-	-
16-Jun-28	33.51	-	-	-	-	-
15-Dec-28	33.66	-	-	-	-	-
15-Jun-29	33.86	-	-	-	-	-
21-Dec-29	34.07	-	-	-	-	-
21-Jun-30	34.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	33.07	-	-	-	-	-
21-Nov-25	32.90	-	-	-	-	-
19-Dec-25	32.95	-	-	-	-	-
20-Mar-26	33.11	-	-	-	-	-
19-Jun-26	33.07	-	-	-	-	-
18-Sep-26	33.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.04	-	-	-	-	-

	Previous Close	5.55		03/10/25
	ATRESMEDIA Close	5.56		03/10/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.56	-	-	-	-	-
21-Nov-25	5.57	-	-	-	-	-
19-Dec-25	5.40	-	-	-	-	-
20-Mar-26	5.43	-	-	-	-	-
19-Jun-26	5.22	-	-	-	-	-
18-Sep-26	5.24	-	-	-	-	-
18-Dec-26	5.08	-	-	-	-	-
19-Mar-27	5.11	-	-	-	-	-
18-Jun-27	4.87	-	-	-	-	-
17-Sep-27	4.89	-	-	-	-	-
17-Dec-27	4.74	-	-	-	-	-
17-Mar-28	4.76	-	-	-	-	-
16-Jun-28	4.52	-	-	-	-	-
15-Dec-28	4.39	-	-	-	-	-
15-Jun-29	4.45	-	-	-	-	-
21-Dec-29	4.03	-	-	-	-	-
21-Jun-30	3.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.56	-	-	-	-	-
21-Nov-25	5.57	-	-	-	-	-
19-Dec-25	5.40	-	-	-	-	-
20-Mar-26	5.43	-	-	-	-	-
19-Jun-26	5.22	-	-	-	-	-
18-Sep-26	5.24	-	-	-	-	-

	Previous Close	1.35		03/10/25
	AUDAX RENOV Close	1.33		03/10/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.33	-	-	-	-	-

	Previous Close	52.50		03/10/25
	AUXIL. FF.CC Close	52.50		03/10/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.50	-	-	-	-	-

	Previous Close	3.28		03/10/25
	B.SABADELL Close	3.32		03/10/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.32	-	-	-	-	-
21-Nov-25	3.33	-	-	-	-	-
19-Dec-25	3.33	-	-	-	-	200
20-Mar-26	3.28	-	-	-	-	-
19-Jun-26	3.22	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-
18-Dec-26	3.18	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Sep-27	3.02	-	-	-	-	-
17-Dec-27	3.03	-	-	-	-	-
17-Mar-28	2.98	-	-	-	-	-
16-Jun-28	2.92	-	-	-	-	-
15-Dec-28	2.88	-	-	-	-	-
15-Jun-29	2.78	-	-	-	-	-
21-Dec-29	2.74	-	-	-	-	-
21-Jun-30	2.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.32	-	-	-	-	-
21-Nov-25	3.33	-	-	-	-	-
19-Dec-25	3.33	-	-	-	-	-
20-Mar-26	3.28	-	-	-	-	-
19-Jun-26	3.22	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-

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

	Previous Close	13.73		03/10/25
	BANKINTER Close	13.79		03/10/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.80	-	-	-	-	-
21-Nov-25	13.83	-	-	-	-	-
19-Dec-25	13.54	-	-	-	-	235
20-Mar-26	13.60	-	-	-	-	-
19-Jun-26	13.54	-	-	-	-	-
18-Sep-26	13.44	-	-	-	-	-
18-Dec-26	13.19	-	-	-	-	-
19-Mar-27	13.25	-	-	-	-	-
18-Jun-27	13.17	-	-	-	-	-
17-Sep-27	13.08	-	-	-	-	-
17-Dec-27	12.81	-	-	-	-	-
17-Mar-28	12.88	-	-	-	-	-
16-Jun-28	12.81	-	-	-	-	-
15-Dec-28	12.43	-	-	-	-	-
15-Jun-29	12.44	-	-	-	-	-
21-Dec-29	12.07	-	-	-	-	-
21-Jun-30	12.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.80	-	-	-	-	-
21-Nov-25	13.83	-	-	-	-	-
19-Dec-25	13.54	-	-	-	-	-
20-Mar-26	13.60	-	-	-	-	-
19-Jun-26	13.54	-	-	-	-	-
18-Sep-26	13.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.79	-	-	-	-	-

	Previous Close	16.33		03/10/25
	BBVA Close	16.42		03/10/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Oct-25	16.42	-	-	-	-	-
10-Oct-25	16.43	-	-	-	-	-
17-Oct-25	16.43	-	-	-	-	-
24-Oct-25	16.44	-	-	-	-	-
21-Nov-25	16.14	-	-	-	-	-
19-Dec-25	16.17	16.13	16.29	16.13	179	13,275
20-Mar-26	16.25	-	-	-	-	-
19-Jun-26	15.84	-	-	-	-	-
18-Sep-26	15.92	-	-	-	-	-
18-Dec-26	15.63	-	-	-	-	-
19-Mar-27	15.70	-	-	-	-	-
18-Jun-27	15.36	-	-	-	-	-
17-Sep-27	15.43	-	-	-	-	-
17-Dec-27	15.18	-	-	-	-	-
17-Mar-28	15.26	-	-	-	-	-
16-Jun-28	14.96	-	-	-	-	-
15-Dec-28	14.84	-	-	-	-	-
15-Jun-29	14.63	-	-	-	-	-
21-Dec-29	14.55	-	-	-	-	-
21-Jun-30	14.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.43	-	-	-	-	-
21-Nov-25	16.14	-	-	-	-	-
19-Dec-25	16.17	-	-	-	-	-
20-Mar-26	16.25	-	-	-	-	-
19-Jun-26	15.84	-	-	-	-	-
18-Sep-26	15.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.42	-	-	-	-	-

	Previous Close	9.02		03/10/25
	CAIXABANK Close	9.03		03/10/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	9.04	-	-	-	-	-
21-Nov-25	8.91	-	-	-	-	-
19-Dec-25	8.92	-	-	-	-	185
20-Mar-26	8.97	-	-	-	-	-
19-Jun-26	8.74	-	-	-	-	-
18-Sep-26	8.78	-	-	-	-	-
18-Dec-26	8.68	-	-	-	-	-
19-Mar-27	8.72	-	-	-	-	-
18-Jun-27	8.50	-	-	-	-	-
17-Sep-27	8.54	-	-	-	-	-
17-Dec-27	8.44	-	-	-	-	-
17-Mar-28	8.49	-	-	-	-	-
16-Jun-28	8.34	-	-	-	-	-
15-Dec-28	8.23	-	-	-	-	-
15-Jun-29	8.15	-	-	-	-	-
21-Dec-29	8.05	-	-	-	-	-
21-Jun-30	7.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	9.04	-	-	-	-	-
21-Nov-25	8.91	-	-	-	-	-
19-Dec-25	8.92	-	-	-	-	-
20-Mar-26	8.97	-	-	-	-	-
19-Jun-26	8.74	-	-	-	-	-
18-Sep-26	8.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.03	-	-	-	-	-

	Previous Close	29.69		03/10/25
	CELLNEX Close	29.58		03/10/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	29.60	-	-	-	-	-
21-Nov-25	29.61	29.90	29.90	29.90	3	5
19-Dec-25	29.66	29.75	29.83	29.75	11	357
20-Mar-26	29.80	-	-	-	-	-
19-Jun-26	29.59	-	-	-	-	-
18-Sep-26	29.72	-	-	-	-	-
18-Dec-26	29.49	-	-	-	-	-
19-Mar-27	29.63	-	-	-	-	-
18-Jun-27	29.39	-	-	-	-	-
17-Sep-27	29.53	-	-	-	-	-
17-Dec-27	29.30	-	-	-	-	-
17-Mar-28	29.45	-	-	-	-	-
16-Jun-28	29.20	-	-	-	-	-
15-Dec-28	29.11	-	-	-	-	-
15-Jun-29	29.04	-	-	-	-	-
21-Dec-29	28.96	-	-	-	-	-
21-Jun-30	28.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	29.60	-	-	-	-	-
21-Nov-25	29.61	-	-	-	-	-
19-Dec-25	29.66	-	-	-	-	-
20-Mar-26	29.80	-	-	-	-	-
19-Jun-26	29.59	-	-	-	-	-
18-Sep-26	29.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.58	-	-	-	-	-

	Previous Close	27.05		03/10/25
	CIE AUTOMOTIVE Close	27.25		03/10/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	27.27	-	-	-	-	-
21-Nov-25	27.32	-	-	-	-	-
19-Dec-25	27.36	-	-	-	-	-
20-Mar-26	27.04	-	-	-	-	-
19-Jun-26	27.16	-	-	-	-	-
18-Sep-26	26.83	-	-	-	-	-
18-Dec-26	26.94	-	-	-	-	-
19-Mar-27	26.61	-	-	-	-	-
18-Jun-27	26.73	-	-	-	-	-
17-Sep-27	26.39	-	-	-	-	-
17-Dec-27	26.53	-	-	-	-	-
17-Mar-28	26.19	-	-	-	-	-
16-Jun-28	26.33	-	-	-	-	-
15-Dec-28	26.13	-	-	-	-	-
15-Jun-29	25.96	-	-	-	-	-
21-Dec-29	25.76	-	-	-	-	-
21-Jun-30	25.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	27.27	-	-	-	-	-
21-Nov-25	27.32	-	-	-	-	-
19-Dec-25	27.36	-	-	-	-	-
20-Mar-26	27.04	-	-	-	-	-
19-Jun-26	27.16	-	-	-	-	-
18-Sep-26	26.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.25	-	-	-	-	-

	Previous Close	5.53		03/10/25
	COLONIAL Close	5.50		03/10/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.50	-	-	-	-	-
21-Nov-25	5.51	-	-	-	-	-
19-Dec-25	5.52	-	-	-	-	-
20-Mar-26	5.55	-	-	-	-	-
19-Jun-26	5.27	-	-	-	-	-
18-Sep-26	5.29	-	-	-	-	-
18-Dec-26	5.31	-	-	-	-	-
19-Mar-27	5.34	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-
17-Sep-27	5.05	-	-	-	-	-
17-Dec-27	5.07	-	-	-	-	-
17-Mar-28	5.10	-	-	-	-	-
16-Jun-28	5.13	-	-	-	-	-
15-Dec-28	4.84	-	-	-	-	-
15-Jun-29	4.90	-	-	-	-	-
21-Dec-29	4.62	-	-	-	-	-
21-Jun-30	4.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	5.50	-	-	-	-	-
21-Nov-25	5.51	-	-	-	-	-
19-Dec-25	5.52	-	-	-	-	-
20-Mar-26	5.55	-	-	-	-	-
19-Jun-26	5.27	-	-	-	-	-
18-Sep-26	5.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.50	-	-	-	-	-

	Previous Close	0.19		03/10/25
	D. FELGUERA Close	0.22		03/10/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.22	-	-	-	-	-

	Previous Close	18.32		03/10/25
	EBRO FOODS Close	18.00		03/10/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	18.01	-	-	-	-	-
21-Nov-25	18.05	-	-	-	-	-
19-Dec-25	18.08	-	-	-	-	-
20-Mar-26	18.16	-	-	-	-	-
19-Jun-26	18.01	-	-	-	-	-
18-Sep-26	17.85	-	-	-	-	-
18-Dec-26	17.69	-	-	-	-	-
19-Mar-27	17.77	-	-	-	-	-
18-Jun-27	17.60	-	-	-	-	-
17-Sep-27	17.44	-	-	-	-	-
17-Dec-27	17.27	-	-	-	-	-
17-Mar-28	17.36	-	-	-	-	-
16-Jun-28	17.20	-	-	-	-	-
15-Dec-28	16.86	-	-	-	-	-
15-Jun-29	16.80	-	-	-	-	-
21-Dec-29	16.47	-	-	-	-	-
21-Jun-30	16.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	18.01	-	-	-	-	-
21-Nov-25	18.05	-	-	-	-	-
19-Dec-25	18.08	-	-	-	-	-
20-Mar-26	18.16	-	-	-	-	-
19-Jun-26	18.01	-	-	-	-	-
18-Sep-26	17.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.00	-	-	-	-	-

	Previous Close	13.31		03/10/25
	ENAGAS Close	13.47		03/10/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.48	-	-	-	-	-
21-Nov-25	13.50	-	-	-	-	-
19-Dec-25	13.12	13.07	13.10	13.07	15	150
20-Mar-26	13.18	-	-	-	-	-
19-Jun-26	13.25	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-
18-Dec-26	12.36	-	-	-	-	-
19-Mar-27	12.42	-	-	-	-	-
18-Jun-27	12.48	-	-	-	-	-
17-Sep-27	11.94	-	-	-	-	-
17-Dec-27	11.60	-	-	-	-	-
17-Mar-28	11.66	-	-	-	-	-
16-Jun-28	11.72	-	-	-	-	-
15-Dec-28	10.85	-	-	-	-	-
15-Jun-29	10.99	-	-	-	-	-
21-Dec-29	10.12	-	-	-	-	-
21-Jun-30	10.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.48	-	-	-	-	-
21-Nov-25	13.50	-	-	-	-	-
19-Dec-25	13.12	-	-	-	-	-
20-Mar-26	13.18	-	-	-	-	-
19-Jun-26	13.25	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.47	-	-	-	-	-

	Previous Close	2.78		03/10/25
	ENCE Close	2.77		03/10/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.78	-	-	-	-	-
21-Nov-25	2.74	-	-	-	-	-
19-Dec-25	2.75	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
19-Jun-26	2.73	-	-	-	-	-
18-Sep-26	2.69	-	-	-	-	-
18-Dec-26	2.66	-	-	-	-	-
19-Mar-27	2.67	-	-	-	-	-
18-Jun-27	2.63	-	-	-	-	-
17-Sep-27	2.59	-	-	-	-	-
17-Dec-27	2.55	-	-	-	-	-
17-Mar-28	2.56	-	-	-	-	-
16-Jun-28	2.52	-	-	-	-	-
15-Dec-28	2.43	-	-	-	-	-
15-Jun-29	2.40	-	-	-	-	-
21-Dec-29	2.30	-	-	-	-	-
21-Jun-30	2.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.78	-	-	-	-	-
21-Nov-25	2.74	-	-	-	-	-
19-Dec-25	2.75	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
19-Jun-26	2.73	-	-	-	-	-
18-Sep-26	2.69	-	-	-	-	-

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

	Previous Close	27.37		03/10/25
	ENDESA Close	27.64		03/10/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	27.66	-	-	-	-	-
21-Nov-25	27.71	-	-	-	-	-
19-Dec-25	27.76	-	-	-	-	5,000
20-Mar-26	27.37	-	-	-	-	-
19-Jun-26	27.50	-	-	-	-	-
18-Sep-26	26.79	-	-	-	-	-
18-Dec-26	26.91	-	-	-	-	-
19-Mar-27	26.49	-	-	-	-	-
18-Jun-27	26.62	-	-	-	-	-
17-Sep-27	25.88	-	-	-	-	-
17-Dec-27	26.01	-	-	-	-	-
17-Mar-28	25.59	-	-	-	-	-
16-Jun-28	25.73	-	-	-	-	-
15-Dec-28	25.12	-	-	-	-	-
15-Jun-29	24.86	-	-	-	-	-
21-Dec-29	24.26	-	-	-	-	-
21-Jun-30	23.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	27.66	-	-	-	-	-
21-Nov-25	27.71	-	-	-	-	-
19-Dec-25	27.76	-	-	-	-	-
20-Mar-26	27.37	-	-	-	-	-
19-Jun-26	27.50	-	-	-	-	-
18-Sep-26	26.79	-	-	-	-	-

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

	Previous Close	4.34		03/10/25
	FAES Close	4.37		03/10/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.37	-	-	-	-	-

	Previous Close	11.06		03/10/25
	FCC Close	11.06		03/10/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.07	-	-	-	-	-
21-Nov-25	11.09	-	-	-	-	-
19-Dec-25	11.11	-	-	-	-	-
20-Mar-26	11.16	-	-	-	-	-
19-Jun-26	11.21	-	-	-	-	-
18-Sep-26	10.61	-	-	-	-	-
18-Dec-26	10.66	-	-	-	-	-
19-Mar-27	10.71	-	-	-	-	-
18-Jun-27	10.76	-	-	-	-	-
17-Sep-27	10.10	-	-	-	-	-
17-Dec-27	10.15	-	-	-	-	-
17-Mar-28	10.20	-	-	-	-	-
16-Jun-28	10.26	-	-	-	-	-
15-Dec-28	9.64	-	-	-	-	-
15-Jun-29	9.76	-	-	-	-	-
21-Dec-29	9.13	-	-	-	-	-
21-Jun-30	9.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	11.07	-	-	-	-	-
21-Nov-25	11.09	-	-	-	-	-
19-Dec-25	11.11	-	-	-	-	-
20-Mar-26	11.16	-	-	-	-	-
19-Jun-26	11.21	-	-	-	-	-
18-Sep-26	10.61	-	-	-	-	-

	Previous Close	14.52		03/10/25
	FCC INM Close	14.46		03/10/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.59	-	-	-	-	-

	Previous Close	50.14		03/10/25
	FERROVIAL Close	50.56		03/10/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	50.60	-	-	-	-	-
21-Nov-25	50.29	-	-	-	-	-
19-Dec-25	50.36	-	-	-	-	-
20-Mar-26	50.61	-	-	-	-	-
19-Jun-26	50.56	-	-	-	-	-
18-Sep-26	50.79	-	-	-	-	-
18-Dec-26	50.61	-	-	-	-	-
19-Mar-27	50.84	-	-	-	-	-
18-Jun-27	50.79	-	-	-	-	-
17-Sep-27	51.04	-	-	-	-	-
17-Dec-27	50.89	-	-	-	-	-
17-Mar-28	51.15	-	-	-	-	-
16-Jun-28	51.43	-	-	-	-	-
15-Dec-28	51.29	-	-	-	-	-
15-Jun-29	51.92	-	-	-	-	-
21-Dec-29	51.87	-	-	-	-	-
21-Jun-30	52.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	50.60	-	-	-	-	-
21-Nov-25	50.29	-	-	-	-	-
19-Dec-25	50.36	-	-	-	-	-
20-Mar-26	50.61	-	-	-	-	-
19-Jun-26	50.56	-	-	-	-	-
18-Sep-26	50.79	-	-	-	-	-
31-Dec-99	50.56	-	-	-	-	-

	Previous Close	23.36		03/10/25
	FLUIDRA Close	23.54		03/10/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.56	-	-	-	-	-
21-Nov-25	23.60	-	-	-	-	-
19-Dec-25	23.34	-	-	-	-	-
20-Mar-26	23.45	-	-	-	-	-
19-Jun-26	23.56	-	-	-	-	-
18-Sep-26	23.34	-	-	-	-	-
18-Dec-26	23.11	-	-	-	-	-
19-Mar-27	23.22	-	-	-	-	-
18-Jun-27	23.33	-	-	-	-	-
17-Sep-27	23.08	-	-	-	-	-
17-Dec-27	22.84	-	-	-	-	-
17-Mar-28	22.96	-	-	-	-	-
16-Jun-28	23.08	-	-	-	-	-
15-Dec-28	22.57	-	-	-	-	-
15-Jun-29	22.85	-	-	-	-	-
21-Dec-29	22.36	-	-	-	-	-
21-Jun-30	22.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	23.56	-	-	-	-	-
21-Nov-25	23.60	-	-	-	-	-
19-Dec-25	23.34	-	-	-	-	-
20-Mar-26	23.45	-	-	-	-	-
19-Jun-26	23.56	-	-	-	-	-
18-Sep-26	23.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.54	-	-	-	-	-

	Previous Close	48.90		03/10/25
	G.CATALANA O Close	48.85		03/10/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.85	-	-	-	-	-

	Previous Close	3.29		03/10/25
	GESTAMP Close	3.34		03/10/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.34	-	-	-	-	-

	Previous Close	66.60		03/10/25
	GRENERGY Close	67.50		03/10/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.50	-	-	-	-	-

	Previous Close	12.61		03/10/25
	GRIFOLS Close	12.53		03/10/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.53	-	-	-	-	-
21-Nov-25	12.56	-	-	-	-	-
19-Dec-25	12.58	-	-	-	-	-
20-Mar-26	12.64	-	-	-	-	-
19-Jun-26	12.55	-	-	-	-	-
18-Sep-26	12.46	-	-	-	-	-
18-Dec-26	12.51	-	-	-	-	-
19-Mar-27	12.57	-	-	-	-	-
18-Jun-27	12.48	-	-	-	-	-
17-Sep-27	12.39	-	-	-	-	-
17-Dec-27	12.45	-	-	-	-	-
17-Mar-28	12.52	-	-	-	-	-
16-Jun-28	12.43	-	-	-	-	-
15-Dec-28	12.42	-	-	-	-	-
15-Jun-29	12.42	-	-	-	-	-
21-Dec-29	12.43	-	-	-	-	-
21-Jun-30	12.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	12.53	-	-	-	-	-
21-Nov-25	12.56	-	-	-	-	-
19-Dec-25	12.58	-	-	-	-	-
20-Mar-26	12.64	-	-	-	-	-
19-Jun-26	12.55	-	-	-	-	-
18-Sep-26	12.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.53	-	-	-	-	-

	Previous Close	8.61		03/10/25
	GRIFOLS B Close	8.61		03/10/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.61	-	-	-	-	-

	Previous Close	4.44		03/10/25
	IAG Close	4.43		03/10/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.43	-	-	-	-	-
21-Nov-25	4.44	-	-	-	-	-
19-Dec-25	4.41	-	-	-	-	-
20-Mar-26	4.43	-	-	-	-	-
19-Jun-26	4.46	-	-	-	-	-
18-Sep-26	4.41	-	-	-	-	-
18-Dec-26	4.39	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-
18-Jun-27	4.43	-	-	-	-	-
17-Sep-27	4.37	-	-	-	-	-
17-Dec-27	4.34	-	-	-	-	-
17-Mar-28	4.37	-	-	-	-	-
16-Jun-28	4.39	-	-	-	-	-
15-Dec-28	4.29	-	-	-	-	-
15-Jun-29	4.35	-	-	-	-	-
21-Dec-29	4.25	-	-	-	-	-
21-Jun-30	4.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.43	-	-	-	-	-
21-Nov-25	4.44	-	-	-	-	-
19-Dec-25	4.41	-	-	-	-	-
20-Mar-26	4.43	-	-	-	-	-
19-Jun-26	4.46	-	-	-	-	-
18-Sep-26	4.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.43	-	-	-	-	-

	Previous Close	16.10		03/10/25
	IBERDROLA Close	16.19		03/10/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Oct-25	16.19	-	-	-	-	-
10-Oct-25	16.19	-	-	-	-	-
17-Oct-25	16.20	-	-	-	-	-
24-Oct-25	16.20	-	-	-	-	-
21-Nov-25	16.23	-	-	-	-	-
19-Dec-25	16.25	-	-	-	-	3,074
20-Mar-26	16.10	-	-	-	-	-
19-Jun-26	16.17	-	-	-	-	-
18-Sep-26	15.83	-	-	-	-	-
18-Dec-26	15.90	-	-	-	-	-
19-Mar-27	15.74	-	-	-	-	-
18-Jun-27	15.81	-	-	-	-	-
17-Sep-27	15.47	-	-	-	-	-
17-Dec-27	15.55	-	-	-	-	-
17-Mar-28	15.42	-	-	-	-	-
16-Jun-28	15.50	-	-	-	-	-
15-Dec-28	15.29	-	-	-	-	-
15-Jun-29	15.27	-	-	-	-	-
21-Dec-29	15.10	-	-	-	-	-
21-Jun-30	15.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.20	-	-	-	-	-
21-Nov-25	16.23	-	-	-	-	-
19-Dec-25	16.25	-	-	-	-	-
20-Mar-26	16.10	-	-	-	-	-
19-Jun-26	16.17	-	-	-	-	-
18-Sep-26	15.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.19	-	-	-	-	-

	Previous Close	47.80		03/10/25
	INDITEX Close	48.35		03/10/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Oct-25	48.35	-	-	-	-	-
10-Oct-25	48.37	-	-	-	-	-
17-Oct-25	48.39	-	-	-	-	-
24-Oct-25	48.40	-	-	-	-	-
21-Nov-25	48.19	-	-	-	-	-
19-Dec-25	48.26	48.51	48.53	48.06	120	1,257
20-Mar-26	48.50	-	-	-	-	-
19-Jun-26	47.87	-	-	-	-	-
18-Sep-26	48.09	-	-	-	-	-
18-Dec-26	48.01	-	-	-	-	-
19-Mar-27	48.24	-	-	-	-	-
18-Jun-27	47.60	-	-	-	-	-
17-Sep-27	47.83	-	-	-	-	-
17-Dec-27	47.78	-	-	-	-	-
17-Mar-28	48.03	-	-	-	-	-
16-Jun-28	47.52	-	-	-	-	-
15-Dec-28	47.77	-	-	-	-	-
15-Jun-29	47.60	-	-	-	-	-
21-Dec-29	47.93	-	-	-	-	-
21-Jun-30	47.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	48.39	-	-	-	-	-
21-Nov-25	48.19	-	-	-	-	-
19-Dec-25	48.26	-	-	-	-	-
20-Mar-26	48.50	-	-	-	-	-
19-Jun-26	47.87	-	-	-	-	-
18-Sep-26	48.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.35	-	-	-	-	-

	Previous Close	39.50		03/10/25
	INDRA Close	39.32		03/10/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	39.35	-	-	-	-	-
21-Nov-25	39.42	-	-	-	-	-
19-Dec-25	39.48	39.50	39.50	39.50	1	11
20-Mar-26	39.68	-	-	-	-	-
19-Jun-26	39.86	-	-	-	-	-
18-Sep-26	39.80	-	-	-	-	-
18-Dec-26	39.97	-	-	-	-	-
19-Mar-27	40.16	-	-	-	-	-
18-Jun-27	40.35	-	-	-	-	-
17-Sep-27	40.18	-	-	-	-	-
17-Dec-27	40.39	-	-	-	-	-
17-Mar-28	40.60	-	-	-	-	-
16-Jun-28	40.81	-	-	-	-	-
15-Dec-28	40.89	-	-	-	-	-
15-Jun-29	41.39	-	-	-	-	-
21-Dec-29	41.52	-	-	-	-	-
21-Jun-30	42.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	39.35	-	-	-	-	-
21-Nov-25	39.42	-	-	-	-	-
19-Dec-25	39.48	-	-	-	-	-
20-Mar-26	39.68	-	-	-	-	-
19-Jun-26	39.86	-	-	-	-	-
18-Sep-26	39.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.32	-	-	-	-	-

	Previous Close	60.00		03/10/25
	LABORAT. ROVI Close	61.15		03/10/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	61.20	-	-	-	-	-
21-Nov-25	61.31	-	-	-	-	-
19-Dec-25	61.41	-	-	-	-	1
20-Mar-26	61.70	-	-	-	-	-
19-Jun-26	62.00	-	-	-	-	-
18-Sep-26	61.08	-	-	-	-	-
18-Dec-26	61.35	-	-	-	-	-
19-Mar-27	61.63	-	-	-	-	-
18-Jun-27	61.92	-	-	-	-	-
17-Sep-27	60.72	-	-	-	-	-
17-Dec-27	61.03	-	-	-	-	-
17-Mar-28	61.35	-	-	-	-	-
16-Jun-28	61.67	-	-	-	-	-
15-Dec-28	60.74	-	-	-	-	-
15-Jun-29	61.49	-	-	-	-	-
21-Dec-29	60.45	-	-	-	-	-
21-Jun-30	61.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	61.20	-	-	-	-	-
21-Nov-25	61.31	-	-	-	-	-
19-Dec-25	61.41	-	-	-	-	-
20-Mar-26	61.70	-	-	-	-	-
19-Jun-26	62.00	-	-	-	-	-
18-Sep-26	61.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.15	-	-	-	-	-

	Previous Close	1.28		03/10/25
	LINEA DIRECTA Close	1.29		03/10/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.29	-	-	-	-	-

	Previous Close	28.88		03/10/25
	LOGISTA Close	29.00		03/10/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.00	-	-	-	-	-

	Previous Close	4.03		03/10/25
	MAPFRE Close	4.04		03/10/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.05	-	-	-	-	-
21-Nov-25	4.05	-	-	-	-	-
19-Dec-25	3.99	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
19-Jun-26	3.93	-	-	-	-	-
18-Sep-26	3.95	-	-	-	-	-
18-Dec-26	3.89	-	-	-	-	-
19-Mar-27	3.91	-	-	-	-	-
18-Jun-27	3.80	-	-	-	-	-
17-Sep-27	3.82	-	-	-	-	-
17-Dec-27	3.77	-	-	-	-	-
17-Mar-28	3.79	-	-	-	-	-
16-Jun-28	3.70	-	-	-	-	-
15-Dec-28	3.67	-	-	-	-	-
15-Jun-29	3.61	-	-	-	-	-
21-Dec-29	3.57	-	-	-	-	-
21-Jun-30	3.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.05	-	-	-	-	-
21-Nov-25	4.05	-	-	-	-	-
19-Dec-25	3.99	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
19-Jun-26	3.93	-	-	-	-	-
18-Sep-26	3.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.04	-	-	-	-	-

	Previous Close	7.40		03/10/25
	MELIA HOTELS Close	7.51		03/10/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	7.51	-	-	-	-	-
21-Nov-25	7.52	-	-	-	-	-
19-Dec-25	7.54	-	-	-	-	-
20-Mar-26	7.57	-	-	-	-	-
19-Jun-26	7.61	-	-	-	-	-
18-Sep-26	7.46	-	-	-	-	-
18-Dec-26	7.50	-	-	-	-	-
19-Mar-27	7.53	-	-	-	-	-
18-Jun-27	7.57	-	-	-	-	-
17-Sep-27	7.41	-	-	-	-	-
17-Dec-27	7.45	-	-	-	-	-
17-Mar-28	7.49	-	-	-	-	-
16-Jun-28	7.53	-	-	-	-	-
15-Dec-28	7.41	-	-	-	-	-
15-Jun-29	7.50	-	-	-	-	-
21-Dec-29	7.39	-	-	-	-	-
21-Jun-30	7.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	7.51	-	-	-	-	-
21-Nov-25	7.52	-	-	-	-	-
19-Dec-25	7.54	-	-	-	-	-
20-Mar-26	7.57	-	-	-	-	-
19-Jun-26	7.61	-	-	-	-	-
18-Sep-26	7.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.51	-	-	-	-	-

	Previous Close	12.90		03/10/25
	MERLIN Close	13.13		03/10/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.14	-	-	-	-	-
21-Nov-25	13.16	-	-	-	-	-
19-Dec-25	12.98	-	-	-	-	-
20-Mar-26	13.05	-	-	-	-	-
19-Jun-26	12.89	-	-	-	-	-
18-Sep-26	12.95	-	-	-	-	-
18-Dec-26	12.81	-	-	-	-	-
19-Mar-27	12.86	-	-	-	-	-
18-Jun-27	12.61	-	-	-	-	-
17-Sep-27	12.68	-	-	-	-	-
17-Dec-27	12.52	-	-	-	-	-
17-Mar-28	12.59	-	-	-	-	-
16-Jun-28	12.34	-	-	-	-	-
15-Dec-28	12.25	-	-	-	-	-
15-Jun-29	12.11	-	-	-	-	-
21-Dec-29	12.00	-	-	-	-	-
21-Jun-30	11.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.14	-	-	-	-	-
21-Nov-25	13.16	-	-	-	-	-
19-Dec-25	12.98	-	-	-	-	-
20-Mar-26	13.05	-	-	-	-	-
19-Jun-26	12.89	-	-	-	-	-
18-Sep-26	12.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.13	-	-	-	-	-

	Previous Close	26.50		03/10/25
	NATURGY Close	26.88		03/10/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.90	-	-	-	-	-
21-Nov-25	26.45	-	-	-	-	-
19-Dec-25	26.49	26.14	26.14	26.14	1	202
20-Mar-26	26.62	-	-	-	-	-
19-Jun-26	26.17	-	-	-	-	-
18-Sep-26	25.72	-	-	-	-	-
18-Dec-26	25.36	-	-	-	-	-
19-Mar-27	25.47	-	-	-	-	-
18-Jun-27	24.99	-	-	-	-	-
17-Sep-27	24.59	-	-	-	-	-
17-Dec-27	24.19	-	-	-	-	-
17-Mar-28	24.32	-	-	-	-	-
16-Jun-28	23.85	-	-	-	-	-
15-Dec-28	23.07	-	-	-	-	-
15-Jun-29	22.76	-	-	-	-	-
21-Dec-29	22.00	-	-	-	-	-
21-Jun-30	21.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	26.90	-	-	-	-	-
21-Nov-25	26.45	-	-	-	-	-
19-Dec-25	26.49	-	-	-	-	-
20-Mar-26	26.62	-	-	-	-	-
19-Jun-26	26.17	-	-	-	-	-
18-Sep-26	25.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.88	-	-	-	-	-

	Previous Close	0.46		03/10/25
	OBRASCON HUARTE Close	0.46		03/10/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.46	-	-	-	-	-
21-Nov-25	0.46	-	-	-	-	-
19-Dec-25	0.46	-	-	-	-	-
20-Mar-26	0.46	-	-	-	-	-
19-Jun-26	0.46	-	-	-	-	-
18-Sep-26	0.47	-	-	-	-	-
18-Dec-26	0.47	-	-	-	-	-
19-Mar-27	0.47	-	-	-	-	-
18-Jun-27	0.47	-	-	-	-	-
17-Sep-27	0.47	-	-	-	-	-
17-Dec-27	0.48	-	-	-	-	-
17-Mar-28	0.48	-	-	-	-	-
16-Jun-28	0.48	-	-	-	-	-
15-Dec-28	0.49	-	-	-	-	-
15-Jun-29	0.49	-	-	-	-	-
21-Dec-29	0.50	-	-	-	-	-
21-Jun-30	0.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.46	-	-	-	-	-
21-Nov-25	0.46	-	-	-	-	-
19-Dec-25	0.46	-	-	-	-	-
20-Mar-26	0.46	-	-	-	-	-
19-Jun-26	0.46	-	-	-	-	-
18-Sep-26	0.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.46	-	-	-	-	-

	Previous Close	93.00		03/10/25
	PHARMA MAR Close	93.00		03/10/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	93.07	-	-	-	-	-
21-Nov-25	93.25	-	-	-	-	-
19-Dec-25	93.39	-	-	-	-	-
20-Mar-26	93.84	-	-	-	-	-
19-Jun-26	94.29	-	-	-	-	-
18-Sep-26	93.92	-	-	-	-	-
18-Dec-26	94.33	-	-	-	-	-
19-Mar-27	94.77	-	-	-	-	-
18-Jun-27	95.22	-	-	-	-	-
17-Sep-27	94.88	-	-	-	-	-
17-Dec-27	95.36	-	-	-	-	-
17-Mar-28	95.86	-	-	-	-	-
16-Jun-28	96.37	-	-	-	-	-
15-Dec-28	96.62	-	-	-	-	-
15-Jun-29	97.81	-	-	-	-	-
21-Dec-29	98.22	-	-	-	-	-
21-Jun-30	99.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	93.07	-	-	-	-	-
21-Nov-25	93.25	-	-	-	-	-
19-Dec-25	93.39	-	-	-	-	-
20-Mar-26	93.84	-	-	-	-	-
19-Jun-26	94.29	-	-	-	-	-
18-Sep-26	93.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	93.00	-	-	-	-	-

	Previous Close	2.85		03/10/25
	PROSEGUR Close	2.85		03/10/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.85	-	-	-	-	-

	Previous Close	13.74		03/10/25
	PUIG Close	13.90		03/10/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.91	-	-	-	-	-
21-Nov-25	13.94	-	-	-	-	-
19-Dec-25	13.96	-	-	-	-	47
20-Mar-26	14.03	-	-	-	-	-
19-Jun-26	13.69	-	-	-	-	-
18-Sep-26	13.76	-	-	-	-	-
18-Dec-26	13.82	-	-	-	-	-
19-Mar-27	13.88	-	-	-	-	-
18-Jun-27	13.51	-	-	-	-	-
17-Sep-27	13.57	-	-	-	-	-
17-Dec-27	13.64	-	-	-	-	-
17-Mar-28	13.71	-	-	-	-	-
16-Jun-28	13.30	-	-	-	-	-
15-Dec-28	13.45	-	-	-	-	-
15-Jun-29	13.08	-	-	-	-	-
21-Dec-29	13.24	-	-	-	-	-
21-Jun-30	12.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.91	-	-	-	-	-
21-Nov-25	13.94	-	-	-	-	-
19-Dec-25	13.96	-	-	-	-	-
20-Mar-26	14.03	-	-	-	-	-
19-Jun-26	13.69	-	-	-	-	-
18-Sep-26	13.76	-	-	-	-	-

	Previous Close	16.25		03/10/25
	REDEIA Close	16.13		03/10/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.14	-	-	-	-	-
21-Nov-25	16.17	-	-	-	-	-
19-Dec-25	16.20	-	-	-	-	65
20-Mar-26	16.08	-	-	-	-	-
19-Jun-26	16.15	-	-	-	-	-
18-Sep-26	15.62	-	-	-	-	-
18-Dec-26	15.69	-	-	-	-	-
19-Mar-27	15.56	-	-	-	-	-
18-Jun-27	15.64	-	-	-	-	-
17-Sep-27	15.11	-	-	-	-	-
17-Dec-27	15.19	-	-	-	-	-
17-Mar-28	15.06	-	-	-	-	-
16-Jun-28	15.14	-	-	-	-	-
15-Dec-28	14.67	-	-	-	-	-
15-Jun-29	14.63	-	-	-	-	-
21-Dec-29	14.15	-	-	-	-	-
21-Jun-30	14.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	16.14	-	-	-	-	-
21-Nov-25	16.17	-	-	-	-	-
19-Dec-25	16.20	-	-	-	-	-
20-Mar-26	16.08	-	-	-	-	-
19-Jun-26	16.15	-	-	-	-	-
18-Sep-26	15.62	-	-	-	-	-

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

	Previous Close	15.02		03/10/25
	REPSOL Close	15.05		03/10/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Oct-25	15.05	-	-	-	-	-
10-Oct-25	15.05	-	-	-	-	-
17-Oct-25	15.06	-	-	-	-	-
24-Oct-25	15.06	-	-	-	-	-
21-Nov-25	15.09	-	-	-	-	-
19-Dec-25	15.11	15.21	15.21	15.21	1	13,388
20-Mar-26	14.68	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	-
18-Sep-26	14.30	-	-	-	-	-
18-Dec-26	14.36	-	-	-	-	-
19-Mar-27	13.95	-	-	-	-	-
18-Jun-27	14.02	-	-	-	-	-
17-Sep-27	13.60	-	-	-	-	-
17-Dec-27	13.67	-	-	-	-	-
17-Mar-28	13.32	-	-	-	-	-
16-Jun-28	13.39	-	-	-	-	-
15-Dec-28	13.10	-	-	-	-	-
15-Jun-29	12.86	-	-	-	-	-
21-Dec-29	12.60	-	-	-	-	-
21-Jun-30	12.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	15.06	-	-	-	-	-
21-Nov-25	15.09	-	-	-	-	-
19-Dec-25	15.11	-	-	-	-	-
20-Mar-26	14.68	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	-
18-Sep-26	14.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.05	-	-	-	-	-

	Previous Close	3.61		03/10/25
	SACYR Close	3.64		03/10/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.64	-	-	-	-	-
21-Nov-25	3.65	-	-	-	-	-
19-Dec-25	3.66	-	-	-	-	-
20-Mar-26	3.61	-	-	-	-	-
19-Jun-26	3.63	-	-	-	-	-
18-Sep-26	3.56	-	-	-	-	-
18-Dec-26	3.57	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.54	-	-	-	-	-
17-Sep-27	3.47	-	-	-	-	-
17-Dec-27	3.49	-	-	-	-	-
17-Mar-28	3.44	-	-	-	-	-
16-Jun-28	3.46	-	-	-	-	-
15-Dec-28	3.41	-	-	-	-	-
15-Jun-29	3.39	-	-	-	-	-
21-Dec-29	3.34	-	-	-	-	-
21-Jun-30	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	3.64	-	-	-	-	-
21-Nov-25	3.65	-	-	-	-	-
19-Dec-25	3.66	-	-	-	-	-
20-Mar-26	3.61	-	-	-	-	-
19-Jun-26	3.63	-	-	-	-	-
18-Sep-26	3.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.64	-	-	-	-	-

	Previous Close	8.66		03/10/25
	SANTANDER Close	8.75		03/10/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Oct-25	8.75	-	-	-	-	-
10-Oct-25	8.75	-	-	-	-	-
17-Oct-25	8.75	-	-	-	-	-
24-Oct-25	8.76	-	-	-	-	-
21-Nov-25	8.66	-	-	-	-	-
19-Dec-25	8.67	8.74	8.74	8.74	3	163,272
20-Mar-26	8.71	-	-	-	-	-
19-Jun-26	8.62	-	-	-	-	-
18-Sep-26	8.66	-	-	-	-	-
18-Dec-26	8.57	-	-	-	-	-
19-Mar-27	8.61	-	-	-	-	-
18-Jun-27	8.49	-	-	-	-	-
17-Sep-27	8.54	-	-	-	-	-
17-Dec-27	8.43	-	-	-	-	-
17-Mar-28	8.47	-	-	-	-	-
16-Jun-28	8.38	-	-	-	-	-
15-Dec-28	8.34	-	-	-	-	-
15-Jun-29	8.33	-	-	-	-	-
21-Dec-29	8.32	-	-	-	-	-
21-Jun-30	8.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	8.75	-	-	-	-	-
21-Nov-25	8.66	-	-	-	-	-
19-Dec-25	8.67	-	-	-	-	1,427,400
20-Mar-26	8.71	-	-	-	-	-
19-Jun-26	8.62	-	-	-	-	-
18-Sep-26	8.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.75	-	-	-	-	-

	Previous Close	12.63		03/10/25
	SOLARIA Close	13.22		03/10/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.23	-	-	-	-	-
21-Nov-25	13.26	-	-	-	-	-
19-Dec-25	13.28	-	-	-	-	-
20-Mar-26	13.34	-	-	-	-	-
19-Jun-26	13.40	-	-	-	-	-
18-Sep-26	13.46	-	-	-	-	-
18-Dec-26	13.52	-	-	-	-	-
19-Mar-27	13.59	-	-	-	-	-
18-Jun-27	13.65	-	-	-	-	-
17-Sep-27	13.72	-	-	-	-	-
17-Dec-27	13.79	-	-	-	-	-
17-Mar-28	13.86	-	-	-	-	-
16-Jun-28	13.93	-	-	-	-	-
15-Dec-28	14.09	-	-	-	-	-
15-Jun-29	14.26	-	-	-	-	-
21-Dec-29	14.43	-	-	-	-	-
21-Jun-30	14.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	13.23	-	-	-	-	-
21-Nov-25	13.26	-	-	-	-	-
19-Dec-25	13.28	-	-	-	-	-
20-Mar-26	13.34	-	-	-	-	-
19-Jun-26	13.40	-	-	-	-	-
18-Sep-26	13.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.22	-	-	-	-	-

	Previous Close	28.76		03/10/25
	TECNICAS REUNIDAS Close	30.00		03/10/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	30.02	-	-	-	-	-
21-Nov-25	30.08	-	-	-	-	-
19-Dec-25	30.13	-	-	-	-	-
20-Mar-26	30.27	-	-	-	-	-
19-Jun-26	30.41	-	-	-	-	-
18-Sep-26	30.56	-	-	-	-	-
18-Dec-26	29.94	-	-	-	-	-
19-Mar-27	30.08	-	-	-	-	-
18-Jun-27	30.22	-	-	-	-	-
17-Sep-27	30.37	-	-	-	-	-
17-Dec-27	29.77	-	-	-	-	-
17-Mar-28	29.92	-	-	-	-	-
16-Jun-28	30.08	-	-	-	-	-
15-Dec-28	29.67	-	-	-	-	-
15-Jun-29	30.03	-	-	-	-	-
21-Dec-29	29.66	-	-	-	-	-
21-Jun-30	30.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	30.02	-	-	-	-	-
21-Nov-25	30.08	-	-	-	-	-
19-Dec-25	30.13	-	-	-	-	-
20-Mar-26	30.27	-	-	-	-	-
19-Jun-26	30.41	-	-	-	-	-
18-Sep-26	30.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.00	-	-	-	-	-

	Previous Close	4.34		03/10/25
	TELEFONICA Close	4.31		03/10/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Oct-25	4.31	-	-	-	-	-
10-Oct-25	4.32	-	-	-	-	-
17-Oct-25	4.32	-	-	-	-	-
24-Oct-25	4.32	-	-	-	-	-
21-Nov-25	4.33	-	-	-	-	-
19-Dec-25	4.18	-	-	-	-	30,139
20-Mar-26	4.20	-	-	-	-	-
19-Jun-26	4.12	-	-	-	-	-
18-Sep-26	4.14	-	-	-	-	-
18-Dec-26	4.05	-	-	-	-	-
19-Mar-27	4.07	-	-	-	-	-
18-Jun-27	3.99	-	-	-	-	-
17-Sep-27	4.01	-	-	-	-	-
17-Dec-27	3.93	-	-	-	-	-
17-Mar-28	3.95	-	-	-	-	-
16-Jun-28	3.87	-	-	-	-	-
15-Dec-28	3.82	-	-	-	-	-
15-Jun-29	3.77	-	-	-	-	-
21-Dec-29	3.72	-	-	-	-	-
21-Jun-30	3.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	4.32	-	-	-	-	-
21-Nov-25	4.33	-	-	-	-	-
19-Dec-25	4.18	-	-	-	-	-
20-Mar-26	4.20	-	-	-	-	-
19-Jun-26	4.12	-	-	-	-	-
18-Sep-26	4.14	-	-	-	-	-

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

	Previous Close	2.32		03/10/25
	UNICAJA Close	2.32		03/10/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.33	-	-	-	-	-
21-Nov-25	2.33	-	-	-	-	-
19-Dec-25	2.33	-	-	-	-	-
20-Mar-26	2.35	-	-	-	-	-
19-Jun-26	2.29	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-
18-Dec-26	2.24	-	-	-	-	-
19-Mar-27	2.25	-	-	-	-	-
18-Jun-27	2.19	-	-	-	-	-
17-Sep-27	2.20	-	-	-	-	-
17-Dec-27	2.15	-	-	-	-	-
17-Mar-28	2.16	-	-	-	-	-
16-Jun-28	2.10	-	-	-	-	-
15-Dec-28	2.06	-	-	-	-	-
15-Jun-29	2.01	-	-	-	-	-
21-Dec-29	1.97	-	-	-	-	-
21-Jun-30	1.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	2.33	-	-	-	-	-
21-Nov-25	2.33	-	-	-	-	-
19-Dec-25	2.33	-	-	-	-	-
20-Mar-26	2.35	-	-	-	-	-
19-Jun-26	2.29	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-

	Previous Close	90.30		03/10/25
	VIDRALA Close	90.40		03/10/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	90.47	-	-	-	-	-
21-Nov-25	90.64	-	-	-	-	-
19-Dec-25	90.78	-	-	-	-	-
20-Mar-26	90.07	-	-	-	-	-
19-Jun-26	90.50	-	-	-	-	-
18-Sep-26	90.48	-	-	-	-	-
18-Dec-26	90.88	-	-	-	-	-
19-Mar-27	90.10	-	-	-	-	-
18-Jun-27	90.53	-	-	-	-	-
17-Sep-27	90.51	-	-	-	-	-
17-Dec-27	90.97	-	-	-	-	-
17-Mar-28	90.18	-	-	-	-	-
16-Jun-28	90.66	-	-	-	-	-
15-Dec-28	91.18	-	-	-	-	-
15-Jun-29	90.98	-	-	-	-	-
21-Dec-29	91.61	-	-	-	-	-
21-Jun-30	91.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	90.47	-	-	-	-	-
21-Nov-25	90.64	-	-	-	-	-
19-Dec-25	90.78	-	-	-	-	-
20-Mar-26	90.07	-	-	-	-	-
19-Jun-26	90.50	-	-	-	-	-
18-Sep-26	90.48	-	-	-	-	-

	Previous Close	58.00		03/10/25
	VISCOFAN Close	57.60		03/10/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	57.64	-	-	-	-	-
21-Nov-25	56.35	-	-	-	-	-
19-Dec-25	56.44	-	-	-	-	-
20-Mar-26	56.71	-	-	-	-	-
19-Jun-26	56.26	-	-	-	-	-
18-Sep-26	56.52	-	-	-	-	-
18-Dec-26	55.37	-	-	-	-	-
19-Mar-27	55.62	-	-	-	-	-
18-Jun-27	55.14	-	-	-	-	-
17-Sep-27	55.40	-	-	-	-	-
17-Dec-27	54.28	-	-	-	-	-
17-Mar-28	54.57	-	-	-	-	-
16-Jun-28	54.09	-	-	-	-	-
15-Dec-28	53.29	-	-	-	-	-
15-Jun-29	53.18	-	-	-	-	-
21-Dec-29	52.45	-	-	-	-	-
21-Jun-30	52.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	57.64	-	-	-	-	-
21-Nov-25	56.35	-	-	-	-	-
19-Dec-25	56.44	-	-	-	-	-
20-Mar-26	56.71	-	-	-	-	-
19-Jun-26	56.26	-	-	-	-	-
18-Sep-26	56.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.60	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		03/10/25
	BBVA DIV Close	0.410		03/10/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4780	-	-	-	-	-
18-Sep-26	0.4780	-	-	-	-	-
18-Dec-26	0.8340	-	-	-	-	100
17-Dec-27	0.7430	-	-	-	-	50
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	-		03/10/25
	BBVA DIV25 Close	-		03/10/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.4100	-	-	-	-	-
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4780	-	-	-	-	-
18-Sep-26	0.4780	-	-	-	-	-
18-Dec-26	0.8340	-	-	-	-	-
17-Dec-27	0.7430	-	-	-	-	-
15-Dec-28	0.6700	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-

	Previous Close	0.286		03/10/25
	CAIXABANK DIV Close	0.286		03/10/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.2864	-	-	-	-	-
21-Nov-25	0.4304	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	75
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2700	-	-	-	-	-
18-Sep-26	0.2700	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		03/10/25
	CAIXABANK DIV25 Close	-		03/10/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.2864	-	-	-	-	-
21-Nov-25	0.4304	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2700	-	-	-	-	-
18-Sep-26	0.2700	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	1.200		03/10/25
	GAS NATURAL DIV Close	1.200		03/10/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1.2000	-	-	-	-	-
21-Nov-25	1.7000	-	-	-	-	-
19-Dec-25	1.7000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5710	-	-	-	-	-
18-Sep-26	1.1420	-	-	-	-	-
18-Dec-26	1.6180	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6500	-	-	-	-	-

	Previous Close	-		03/10/25
	GAS NATURAL DIV25 Close	-		03/10/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	1.2000	-	-	-	-	-
21-Nov-25	1.7000	-	-	-	-	-
19-Dec-25	1.7000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5710	-	-	-	-	-
18-Sep-26	1.1420	-	-	-	-	-
18-Dec-26	1.6180	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6500	-	-	-	-	-

	Previous Close	0.640		03/10/25
	IBERDROLA DIV Close	0.640		03/10/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.6400	-	-	-	-	-
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2350	-	-	-	-	-
19-Jun-26	0.2350	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6480	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		03/10/25
	IBERDROLA DIV25 Close	-		03/10/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.6400	-	-	-	-	-
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2350	-	-	-	-	-
19-Jun-26	0.2350	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6480	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	0.840		03/10/25
	INDITEX DIV Close	0.840		03/10/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.8400	-	-	-	-	-
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8550	-	-	-	-	-
18-Sep-26	0.8550	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	-		03/10/25
	INDITEX DIV25 Close	-		03/10/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.8400	-	-	-	-	-
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8550	-	-	-	-	-
18-Sep-26	0.8550	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	0.975		03/10/25
	REPSOL DIV Close	0.975		03/10/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.9750	-	-	-	-	-
21-Nov-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0190	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		03/10/25
	REPSOL DIV25 Close	-		03/10/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.9750	-	-	-	-	-
21-Nov-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0190	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		03/10/25
	SANTANDER DIV Close	0.110		03/10/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	26,525
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Sep-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.3100	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		03/10/25
	SANTANDER DIV25 Close	-		03/10/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.1100	-	-	-	-	-
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	4,021
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Sep-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.3100	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		03/10/25
	TELEFONICA DIV Close	0.150		03/10/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.1500	-	-	-	-	-
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1050	-	-	-	-	-
18-Sep-26	0.1050	-	-	-	-	-
18-Dec-26	0.2100	-	-	-	-	50
17-Dec-27	0.1960	-	-	-	-	-
15-Dec-28	0.1960	-	-	-	-	-
21-Dec-29	0.1960	-	-	-	-	-

	Previous Close	-		03/10/25
	TELEFONICA DIV25 Close	-		03/10/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Oct-25	0.1500	-	-	-	-	-
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1050	-	-	-	-	-
18-Sep-26	0.1050	-	-	-	-	-
18-Dec-26	0.2100	-	-	-	-	-
17-Dec-27	0.1960	-	-	-	-	-
15-Dec-28	0.1960	-	-	-	-	-
21-Dec-29	0.1960	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		03/10/25
	MINI IBEX-35 Close	-		03/10/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w1 13,700	1,885.10	-	-	-	26.68	1.00	1	-
Oct-25 w1 13,800	1,785.10	-	-	-	26.09	1.00	1	-
Oct-25 w1 14,250	1,335.10	-	-	-	23.48	1.00	1	-
Oct-25 w1 14,450	1,135.10	-	-	-	22.31	1.00	2	-
Oct-25 w1 14,700	885.10	954.00	954.00	954.00	20.86	1.00	1	-
Oct-25 w1 15,200	385.10	-	-	-	17.95	1.00	1	-
Oct-25 w1 15,250	335.10	-	-	-	17.66	1.00	1	-
Oct-25 w1 15,300	285.10	-	-	-	17.37	1.00	8	-
Oct-25 w1 15,400	185.10	-	-	-	16.79	1.00	1	-
Oct-25 w1 15,500	85.10	-	-	-	16.21	1.00	6	-
Oct-25 w1 15,600	-	1.00	1.00	1.00	15.68	-	10	-
Oct-25 w1 15,650	-	-	-	-	15.59	-	1	-
Oct-25 w1 15,700	-	-	-	-	15.50	-	3	-
Oct-25 w1 15,800	-	-	-	-	15.31	-	1	-
Oct-25 w2 13,000	2,610.00	-	-	-	28.66	1.00	-	1
Oct-25 w2 13,300	2,310.00	-	-	-	26.91	1.00	-	1
Oct-25 w2 13,900	1,710.00	-	-	-	23.41	1.00	-	1
Oct-25 w2 14,200	1,411.00	-	-	-	21.67	1.00	-	3
Oct-25 w2 14,550	1,061.00	-	-	-	19.62	0.99	-	1
Oct-25 w2 14,800	813.00	-	-	-	18.17	0.98	-	1
Oct-25 w2 14,900	715.00	-	-	-	17.58	0.97	-	1
Oct-25 w2 15,100	522.00	-	-	-	16.42	0.93	-	2
Oct-25 w2 15,200	430.00	-	-	-	15.84	0.89	-	1
Oct-25 w2 15,300	341.00	-	-	-	15.25	0.83	-	1
Oct-25 w2 15,400	259.00	-	-	-	14.67	0.75	-	1
Oct-25 w2 15,450	221.00	-	-	-	14.38	0.70	-	4
Oct-25 w2 15,700	77.00	-	-	-	13.29	0.38	-	2
Oct-25 w2 15,750	59.00	-	-	-	13.21	0.32	-	3
Oct-25 w2 15,800	44.00	-	-	-	13.13	0.26	-	1
Oct-25 w2 15,850	32.00	24.00	24.00	24.00	13.04	0.20	1	1
Oct-25 w2 15,900	23.00	-	-	-	12.96	0.16	-	1
Oct-25 11,900	3,714.00	-	-	-	33.68	1.00	-	2
Oct-25 12,200	3,415.00	-	-	-	32.03	1.00	-	1
Oct-25 12,600	3,015.00	-	-	-	29.84	1.00	-	1
Oct-25 12,800	2,815.00	-	-	-	28.74	1.00	-	1
Oct-25 12,900	2,715.00	-	-	-	28.19	1.00	-	1
Oct-25 13,000	2,615.00	-	-	-	27.65	1.00	-	2
Oct-25 13,050	2,565.00	-	-	-	27.37	1.00	-	2
Oct-25 13,300	2,316.00	-	-	-	26.00	1.00	-	1
Oct-25 13,400	2,216.00	-	-	-	25.45	1.00	-	1
Oct-25 14,100	1,518.00	-	-	-	21.61	0.99	-	2
Oct-25 14,200	1,418.00	-	-	-	21.06	0.99	-	2
Oct-25 14,300	1,319.00	-	-	-	20.52	0.99	-	8
Oct-25 14,400	1,221.00	-	-	-	19.97	0.98	-	1
Oct-25 14,450	1,171.00	1,141.00	1,141.00	1,141.00	19.69	0.98	1	1
Oct-25 14,500	1,122.00	-	-	-	19.42	0.97	-	15
Oct-25 14,550	1,073.00	-	-	-	19.14	0.97	-	100
Oct-25 14,600	1,024.00	-	-	-	18.87	0.97	-	10
Oct-25 14,700	927.00	-	-	-	18.32	0.95	-	6
Oct-25 14,800	831.00	-	-	-	17.77	0.94	-	3
Oct-25 14,850	783.00	-	-	-	17.50	0.93	-	1
Oct-25 14,900	736.00	-	-	-	17.22	0.92	-	4
Oct-25 14,950	690.00	-	-	-	16.95	0.91	-	2
Oct-25 15,000	643.00	-	-	-	16.68	0.89	-	26
Oct-25 15,100	553.00	-	-	-	16.13	0.86	-	13
Oct-25 15,150	509.00	-	-	-	15.85	0.84	-	3
Oct-25 15,200	466.00	-	-	-	15.58	0.81	-	29
Oct-25 15,250	424.00	-	-	-	15.30	0.79	-	32
Oct-25 15,300	383.00	425.00	425.00	425.00	15.03	0.76	1	31
Oct-25 15,350	344.00	322.00	322.00	322.00	14.76	0.73	1	14
Oct-25 15,400	306.00	-	-	-	14.48	0.69	-	130
Oct-25 15,500	235.00	250.00	250.00	245.00	13.93	0.61	2	610
Oct-25 15,550	203.00	185.00	211.00	185.00	13.66	0.57	3	3
Oct-25 15,600	173.00	145.00	175.00	145.00	13.38	0.52	4	130
Oct-25 15,650	147.00	160.00	160.00	160.00	13.24	0.47	1	14
Oct-25 15,700	124.00	100.00	124.00	100.00	13.16	0.42	3	29
Oct-25 15,750	103.00	82.00	82.00	82.00	13.08	0.38	2	13
Oct-25 15,800	86.00	-	-	-	13.01	0.33	-	5
Oct-25 15,850	70.00	-	-	-	12.93	0.28	-	2
Oct-25 15,900	56.00	-	-	-	12.85	0.24	-	7
Oct-25 15,950	45.00	-	-	-	12.77	0.20	-	2
Oct-25 16,000	35.00	28.00	28.00	28.00	12.69	0.17	1	53
Oct-25 16,050	27.00	-	-	-	12.62	0.14	-	3
Oct-25 16,100	21.00	-	-	-	12.54	0.11	-	3
Oct-25 16,150	15.00	12.00	15.00	12.00	12.46	0.09	2	1
Oct-25 16,200	11.00	-	-	-	12.38	0.07	-	1
Oct-25 16,250	8.00	-	-	-	12.30	0.05	-	2
Oct-25 w4 13,400	2,222.00	2,256.00	2,256.00	2,256.00	25.48	0.99	1	1
Oct-25 w4 15,100	588.00	-	-	-	16.38	0.81	-	1
Nov-25 14,100	1,501.00	-	-	-	20.62	0.91	-	1
Nov-25 14,200	1,407.00	-	-	-	20.12	0.89	-	6
Nov-25 14,300	1,314.00	-	-	-	19.63	0.88	-	1
Nov-25 14,500	1,132.00	-	-	-	18.64	0.85	-	1
Nov-25 14,600	1,043.00	1,026.00	1,026.00	1,021.00	18.14	0.83	3	3
Nov-25 14,700	955.00	-	-	-	17.65	0.81	-	2
Nov-25 14,900	784.00	-	-	-	16.66	0.76	-	6
Nov-25 14,950	743.00	-	-	-	16.41	0.75	-	5
Nov-25 15,000	702.00	686.00	686.00	686.00	16.16	0.74	1	13
Nov-25 15,100	623.00	-	-	-	15.67	0.70	-	3
Nov-25 15,200	546.00	-	-	-	15.17	0.67	-	2
Nov-25 15,300	473.00	-	-	-	14.68	0.63	-	2
Nov-25 15,350	438.00	-	-	-	14.43	0.61	-	4
Nov-25 15,400	404.00	-	-	-	14.18	0.58	-	3
Nov-25 15,450	371.00	-	-	-	13.94	0.56	-	2
Nov-25 15,500	339.00	-	-	-	13.69	0.54	-	3
Nov-25 15,550	308.00	-	-	-	13.44	0.51	-	2
Nov-25 15,600	282.00	290.00	308.00	290.00	13.37	0.48	4	15
Nov-25 15,700	236.00	-	-	-	13.25	0.43	-	16
Nov-25 15,800	194.00	208.00	208.00	208.00	13.13	0.38	1	1
Nov-25 15,850	176.00	162.00	162.00	162.00	13.07	0.35	2	2
Nov-25 15,900	158.00	-	-	-	13.00	0.33	-	3
Nov-25 15,950	142.00	-	-	-	12.94	0.31	-	1
Nov-25 16,000	127.00	-	-	-	12.88	0.28	-	5
Nov-25 16,100	100.00	-	-	-	12.76	0.24	-	1
Nov-25 16,200	78.00	-	-	-	12.64	0.20	-	12
Nov-25 16,300	59.00	-	-	-	12.52	0.16	-	15
Dec-25 6,600	8,895.00	-	-	-	52.59	1.00	-	3
Dec-25 7,300	8,198.00	-	-	-	49.58	1.00	-	39
Dec-25 7,400	8,098.00	-	-	-	49.15	1.00	-	41
Dec-25 7,500	7,999.00	-	-	-	48.73	1.00	-	36
Dec-25 7,600	7,899.00	-	-	-	48.30	1.00	-	31
Dec-25 8,400	7,103.00	-	-	-	44.86	0.99	-	1
Dec-25 8,600	6,904.00	-	-	-	44.00	0.99	-	5,000
Dec-25 9,000	6,507.00	-	-	-	42.29	0.99	-	400
Dec-25 9,400	6,109.00	-	-	-	40.57	0.99	-	1
Dec-25 9,500	6,010.00	-	-	-	40.14	0.99	-	20
Dec-25 9,600	5,910.00	-	-	-	39.71	0.99	-	20
Dec-25 9,800	5,712.00	-	-	-	38.85	0.99	-	1
Dec-25 10,000	5,513.00	-	-	-	37.99	0.99	-	1
Dec-25 10,100	5,414.00	-	-	-	37.57	0.99	-	1
Dec-25 10,200	5,315.00	-	-	-	37.14	0.99	-	2
Dec-25 10,400	5,116.00	-	-	-	36.28	0.99	-	1
Dec-25 10,600	4,918.00	-	-	-	35.42	0.99	-	18,000
Dec-25 10,800	4,720.00	-	-	-	34.56	0.99	-	32
Dec-25 11,000	4,523.00	-	-	-	33.70	0.98	-	10,001
Dec-25 11,100	4,424.00	-	-	-	33.27	0.98	-	1,500
Dec-25 11,200	4,325.00	-	-	-	32.84	0.98	-	1,000
Dec-25 11,300	4,226.00	-	-	-	32.41	0.98	-	6,000
Dec-25 11,400	4,128.00	-	-	-	31.99	0.98	-	15,002
Dec-25 11,500	4,029.00	-	-	-	31.56	0.98	-	1,501
Dec-25 11,600	3,931.00	-	-	-	31.13	0.98	-	11,001
Dec-25 11,700	3,832.00	-	-	-	30.70	0.98	-	5
Dec-25 11,800	3,734.00	-	-	-	30.27	0.97	-	3,001
Dec-25 11,900	3,636.00	-	-	-	29.84	0.97	-	5,022
Dec-25 12,000	3,538.00	-	-	-	29.41	0.97	-	23
Dec-25 12,300	3,244.00	-	-	-	28.12	0.96	-	4
Dec-25 12,400	3,147.00	-	-	-	27.69	0.96	-	14
Dec-25 12,600	2,952.00	-	-	-	26.83	0.96	-	1
Dec-25 12,800	2,759.00	-	-	-	25.98	0.95	-	2
Dec-25 12,900	2,662.00	-	-	-	25.55	0.94	-	9
Dec-25 13,000	2,566.00	-	-	-	25.12	0.94	-	18
Dec-25 13,100	2,470.00	-	-	-	24.69	0.94	-	4
Dec-25 13,200	2,375.00	-	-	-	24.26	0.93	-	2
Dec-25 13,300	2,279.00	-	-	-	23.83	0.92	-	2
Dec-25 13,400	2,185.00	-	-	-	23.40	0.92	-	9
Dec-25 13,500	2,090.00	-	-	-	22.97	0.91	-	9
Dec-25 13,600	1,996.00	-	-	-	22.54	0.90	-	9
Dec-25 13,700	1,903.00	-	-	-	22.11	0.90	-	1
Dec-25 13,800	1,810.00	-	-	-	21.68	0.89	-	1
Dec-25 13,900	1,718.00	-	-	-	21.25	0.88	-	22
Dec-25 14,000	1,627.00	-	-	-	20.83	0.87	-	17
Dec-25 14,100	1,536.00	-	-	-	20.40	0.85	-	10
Dec-25 14,200	1,447.00	-	-	-	19.97	0.84	-	3
Dec-25 14,300	1,358.00	-	-	-	19.54	0.83	-	3
Dec-25 14,400	1,270.00	-	-	-	19.11	0.81	-	6
Dec-25 14,500	1,184.00	-	-	-	18.68	0.80	-	17
Dec-25 14,600	1,099.00	-	-	-	18.25	0.78	-	4
Dec-25 14,700	1,015.00	-	-	-	17.82	0.76	-	62
Dec-25 14,800	934.00	-	-	-	17.39	0.74	-	13
Dec-25 14,900	854.00	-	-	-	16.96	0.71	-	206
Dec-25 15,000	776.00	-	-	-	16.53	0.69	-	17
Dec-25 15,100	700.00	-	-	-	16.10	0.66	-	105
Dec-25 15,200	627.00	-	-	-	15.68	0.63	-	3,020
Dec-25 15,300	557.00	-	-	-	15.25	0.60	-	147
Dec-25 15,400	490.00	505.00	518.00	505.00	14.82	0.56	2	3
Dec-25 15,450	458.00	-	-	-	14.60	0.54	-	1
Dec-25 15,500	426.00	445.00	445.00	445.00	14.39	0.52	1	2,574
Dec-25 15,600	372.00	381.00	381.00	381.00	14.16	0.48	1	14
Dec-25 15,700	324.00	-	-	-	14.02	0.45	-	2
Dec-25 15,750	302.00	-	-	-	13.96	0.43	-	2
Dec-25 15,800	280.00	-	-	-	13.89	0.41	-	103
Dec-25 15,900	240.00	-	-	-	13.75	0.37	-	100
Dec-25 16,000	204.00	194.00	212.00	194.00	13.62	0.33	3	35
Dec-25 16,100	172.00	-	-	-	13.48	0.29	-	5
Dec-25 16,200	144.00	-	-	-	13.35	0.26	-	4
Dec-25 16,300	118.00	-	-	-	13.21	0.22	-	2
Dec-25 16,500	78.00	-	-	-	12.94	0.16	-	15
Dec-25 16,600	62.00	-	-	-	12.81	0.14	-	10
Dec-25 17,000	22.00	-	-	-	12.27	0.06	-	1
Mar-26 9,000	6,494.00	-	-	-	36.65	0.98	-	5
Mar-26 10,100	5,419.00	-	-	-	32.97	0.97	-	1
Mar-26 10,500	5,030.00	-	-	-	31.63	0.96	-	1
Mar-26 10,700	4,836.00	-	-	-	30.96	0.96	-	1
Mar-26 11,200	4,354.00	-	-	-	29.29	0.95	-	4
Mar-26 12,600	3,030.00	-	-	-	24.60	0.90	-	1
Mar-26 12,800	2,845.00	-	-	-	23.93	0.89	-	1
Mar-26 12,900	2,753.00	-	-	-	23.60	0.88	-	1
Mar-26 13,000	2,662.00	-	-	-	23.26	0.88	-	2
Mar-26 13,500	2,212.00	-	-	-	21.59	0.84	-	1
Mar-26 13,600	2,124.00	-	-	-	21.26	0.83	-	2
Mar-26 13,700	2,036.00	-	-	-	20.92	0.82	-	1
Mar-26 14,500	1,364.00	-	-	-	18.24	0.72	-	1
Mar-26 14,700	1,207.00	-	-	-	17.57	0.69	-	21
Mar-26 14,800	1,131.00	-	-	-	17.24	0.68	-	3
Mar-26 15,000	982.00	-	-	-	16.57	0.64	-	10
Mar-26 15,100	911.00	-	-	-	16.24	0.62	-	20
Mar-26 15,300	773.00	-	-	-	15.57	0.57	-	16
Mar-26 15,600	587.00	-	-	-	14.69	0.50	-	20
Mar-26 15,700	537.00	-	-	-	14.57	0.47	-	22
Mar-26 15,800	490.00	-	-	-	14.44	0.45	-	1
Mar-26 16,000	403.00	-	-	-	14.20	0.40	-	3
Mar-26 16,300	291.00	-	-	-	13.82	0.32	-	15
Mar-26 16,400	259.00	-	-	-	13.70	0.30	-	15
Mar-26 16,700	177.00	-	-	-	13.32	0.23	-	2
Jun-26 11,400	4,072.00	-	-	-	27.34	0.91	-	32
Jun-26 12,100	3,432.00	-	-	-	25.31	0.88	-	5
Jun-26 12,200	3,342.00	-	-	-	25.02	0.87	-	9
Jun-26 13,400	2,294.00	-	-	-	21.54	0.79	-	2
Jun-26 13,500	2,211.00	-	-	-	21.25	0.78	-	1
Jun-26 13,600	2,128.00	-	-	-	20.96	0.77	-	1
Jun-26 13,700	2,045.00	-	-	-	20.67	0.76	-	4
Jun-26 14,500	1,417.00	-	-	-	18.34	0.67	-	2
Jun-26 14,900	1,129.00	-	-	-	17.18	0.61	-	2
Jun-26 15,000	1,060.00	-	-	-	16.89	0.59	-	1
Jun-26 15,200	927.00	-	-	-	16.31	0.55	-	1
Jun-26 15,700	646.00	-	-	-	15.26	0.46	-	1
Jun-26 15,800	598.00	-	-	-	15.10	0.44	-	1
Jun-26 16,000	508.00	-	-	-	14.77	0.40	-	2
Jun-26 16,100	466.00	-	-	-	14.61	0.38	-	15
Jun-26 16,500	319.00	-	-	-	13.96	0.29	-	15
Jun-26 16,600	287.00	-	-	-	13.80	0.27	-	15
Jun-26 16,700	258.00	-	-	-	13.64	0.25	-	15
Jun-26 17,300	121.00	-	-	-	12.66	0.15	-	2
Jun-26 17,400	104.00	-	-	-	12.50	0.13	-	2
Sep-26 12,200	3,358.00	-	-	-	24.19	0.84	-	32
Sep-26 16,200	547.00	-	-	-	15.01	0.37	-	1
Sep-26 16,400	471.00	-	-	-	14.74	0.34	-	1
Sep-26 17,400	188.00	-	-	-	13.34	0.18	-	3
Dec-26 8,300	6,858.00	-	-	-	32.49	0.95	-	655
Dec-26 8,600	6,576.00	-	-	-	31.79	0.94	-	1,250
Dec-26 10,500	4,827.00	-	-	-	27.34	0.90	-	30
Dec-26 12,200	3,339.00	-	-	-	23.36	0.82	-	32
Dec-26 13,000	2,677.00	-	-	-	21.49	0.77	-	1
Dec-26 15,800	777.00	-	-	-	15.44	0.44	-	2
Dec-27 14,000	2,044.00	-	-	-	18.86	0.62	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w1 14,300	-	-	-	-	23.19	-	1	-
Oct-25 w1 14,400	-	-	-	-	22.60	-	1	-
Oct-25 w1 14,450	-	-	-	-	22.31	-	2	-
Oct-25 w1 14,500	-	-	-	-	22.02	-	1	-
Oct-25 w1 14,550	-	-	-	-	21.73	-	1	-
Oct-25 w1 14,700	-	-	-	-	20.86	-	1	-
Oct-25 w1 14,750	-	-	-	-	20.57	-	1	-
Oct-25 w1 14,800	-	-	-	-	20.28	-	3	-
Oct-25 w1 14,850	-	-	-	-	19.99	-	3	-
Oct-25 w1 14,875	-	-	-	-	19.84	-	1	-
Oct-25 w1 14,900	-	-	-	-	19.70	-	5	-
Oct-25 w1 14,950	-	-	-	-	19.40	-	1	-
Oct-25 w1 15,000	-	-	-	-	19.11	-	11	-
Oct-25 w1 15,050	-	-	-	-	18.82	-	2	-
Oct-25 w1 15,100	-	-	-	-	18.53	-	7	-
Oct-25 w1 15,150	-	-	-	-	18.24	-	5	-
Oct-25 w1 15,200	-	-	-	-	17.95	-	4	-
Oct-25 w1 15,250	-	-	-	-	17.66	-	5	-
Oct-25 w1 15,300	-	-	-	-	17.37	-	15	-
Oct-25 w1 15,350	-	-	-	-	17.08	-	8	-
Oct-25 w1 15,400	-	-	-	-	16.79	-	7	-
Oct-25 w1 15,450	-	-	-	-	16.50	-	1	-
Oct-25 w1 15,500	-	4.00	4.00	4.00	16.21	-	4	-
Oct-25 w1 15,550	-	5.00	5.00	5.00	15.91	-	2	-
Oct-25 w1 15,600	14.90	-	-	-	15.68	-1.00	1	-
Oct-25 w2 14,500	1.00	-	-	-	19.92	-	-	2
Oct-25 w2 14,700	1.00	-	-	-	18.75	-0.01	-	2
Oct-25 w2 14,800	2.00	-	-	-	18.17	-0.02	-	1
Oct-25 w2 14,825	3.00	-	-	-	18.02	-0.02	-	1
Oct-25 w2 14,850	3.00	-	-	-	17.88	-0.02	-	2
Oct-25 w2 14,900	4.00	-	-	-	17.58	-0.03	-	2
Oct-25 w2 14,950	5.00	-	-	-	17.29	-0.04	-	4
Oct-25 w2 15,000	7.00	12.00	12.00	12.00	17.00	-0.04	1	11
Oct-25 w2 15,050	9.00	-	-	-	16.71	-0.06	-	4
Oct-25 w2 15,100	11.00	-	-	-	16.42	-0.07	-	2
Oct-25 w2 15,150	15.00	-	-	-	16.13	-0.09	-	2
Oct-25 w2 15,200	19.00	-	-	-	15.84	-0.11	-	1
Oct-25 w2 15,250	24.00	-	-	-	15.54	-0.14	-	2
Oct-25 w2 15,300	30.00	-	-	-	15.25	-0.17	-	9
Oct-25 w2 15,350	38.00	-	-	-	14.96	-0.21	-	1
Oct-25 w2 15,400	48.00	-	-	-	14.67	-0.25	-	2
Oct-25 w2 15,550	92.00	-	-	-	13.80	-0.42	-	2
Oct-25 w2 15,600	112.00	-	-	-	13.50	-0.48	-	2
Oct-25 12,000	-	-	-	-	33.13	-	-	10
Oct-25 12,500	-	-	-	-	30.39	-	-	1
Oct-25 12,600	-	-	-	-	29.84	-	-	1
Oct-25 12,800	-	-	-	-	28.74	-	-	2
Oct-25 12,900	-	-	-	-	28.19	-	-	2
Oct-25 13,000	-	-	-	-	27.65	-	-	10
Oct-25 13,050	-	-	-	-	27.37	-	-	2
Oct-25 13,150	-	-	-	-	26.82	-	-	3
Oct-25 13,300	-	-	-	-	26.00	-	-	2
Oct-25 13,450	-	-	-	-	25.18	-	-	4
Oct-25 13,500	-	-	-	-	24.90	-	-	2
Oct-25 13,550	-	-	-	-	24.63	-	-	5
Oct-25 13,600	-	-	-	-	24.36	-	-	217
Oct-25 13,650	-	-	-	-	24.08	-	-	1
Oct-25 13,700	1.00	-	-	-	23.81	-	-	8
Oct-25 13,800	1.00	-	-	-	23.26	-	-	4
Oct-25 13,850	1.00	-	-	-	22.98	-	-	1
Oct-25 13,900	1.00	-	-	-	22.71	-	-	5
Oct-25 13,950	1.00	-	-	-	22.44	-0.01	-	1
Oct-25 14,000	1.00	-	-	-	22.16	-0.01	-	18
Oct-25 14,050	1.00	-	-	-	21.89	-0.01	-	1
Oct-25 14,100	2.00	-	-	-	21.61	-0.01	-	5
Oct-25 14,150	2.00	-	-	-	21.34	-0.01	-	4
Oct-25 14,200	2.00	-	-	-	21.06	-0.01	-	22
Oct-25 14,250	3.00	-	-	-	20.79	-0.01	-	3
Oct-25 14,300	3.00	-	-	-	20.52	-0.01	-	111
Oct-25 14,350	4.00	-	-	-	20.24	-0.02	-	4
Oct-25 14,400	4.00	-	-	-	19.97	-0.02	-	10
Oct-25 14,450	5.00	-	-	-	19.69	-0.02	-	1
Oct-25 14,500	6.00	-	-	-	19.42	-0.03	-	41
Oct-25 14,550	7.00	-	-	-	19.14	-0.03	-	3
Oct-25 14,600	8.00	-	-	-	18.87	-0.03	-	31
Oct-25 14,650	9.00	-	-	-	18.60	-0.04	-	5
Oct-25 14,700	11.00	-	-	-	18.32	-0.05	-	11
Oct-25 14,750	12.00	-	-	-	18.05	-0.05	-	106
Oct-25 14,800	14.00	-	-	-	17.77	-0.06	-	11
Oct-25 14,850	17.00	-	-	-	17.50	-0.07	-	6
Oct-25 14,900	20.00	22.00	22.00	19.00	17.22	-0.08	2	10
Oct-25 14,950	23.00	-	-	-	16.95	-0.09	-	2
Oct-25 15,000	27.00	30.00	30.00	23.00	16.68	-0.11	24	86
Oct-25 15,050	31.00	-	-	-	16.40	-0.12	-	1
Oct-25 15,100	36.00	31.00	35.00	29.00	16.13	-0.14	3	22
Oct-25 15,150	42.00	40.00	40.00	40.00	15.85	-0.16	2	8
Oct-25 15,200	49.00	42.00	42.00	42.00	15.58	-0.18	3	92
Oct-25 15,250	57.00	-	-	-	15.30	-0.21	-	15
Oct-25 15,300	66.00	56.00	56.00	54.00	15.03	-0.24	3	24
Oct-25 15,350	77.00	66.00	66.00	65.00	14.76	-0.27	2	16
Oct-25 15,400	89.00	78.00	79.00	77.00	14.48	-0.31	3	149
Oct-25 15,450	103.00	90.00	95.00	78.00	14.21	-0.35	6	7
Oct-25 15,500	118.00	-	-	-	13.93	-0.39	-	35
Oct-25 15,550	136.00	135.00	135.00	109.00	13.66	-0.43	4	10
Oct-25 15,600	156.00	147.00	147.00	138.00	13.38	-0.48	4	12
Oct-25 15,650	180.00	168.00	168.00	150.00	13.24	-0.53	5	2
Oct-25 15,700	207.00	190.00	190.00	187.00	13.16	-0.58	2	5
Oct-25 15,750	236.00	-	-	-	13.08	-0.62	-	1
Oct-25 15,800	268.00	250.00	250.00	250.00	13.01	-0.67	2	2
Oct-25 15,850	302.00	262.00	262.00	262.00	12.93	-0.71	1	1
Oct-25 16,000	418.00	423.00	423.00	423.00	12.69	-0.83	1	1
Oct-25 w4 14,300	11.00	15.00	15.00	15.00	20.67	-0.04	1	1
Oct-25 w4 14,800	34.00	-	-	-	17.99	-0.10	-	2
Oct-25 w4 14,900	42.00	-	-	-	17.45	-0.13	-	1
Oct-25 w4 14,950	47.00	-	-	-	17.18	-0.14	-	1
Oct-25 w4 15,000	53.00	55.00	55.00	55.00	16.92	-0.15	2	2
Oct-25 w4 15,350	114.00	-	-	-	15.04	-0.31	-	1
Oct-25 w4 15,400	127.00	-	-	-	14.77	-0.34	-	3
Nov-25 12,900	13.00	-	-	-	26.11	-0.02	-	2
Nov-25 13,000	15.00	-	-	-	25.62	-0.03	-	3
Nov-25 13,300	20.00	-	-	-	24.13	-0.04	-	10
Nov-25 13,400	22.00	23.00	23.00	23.00	23.63	-0.04	1	6
Nov-25 13,500	25.00	-	-	-	23.14	-0.04	-	14
Nov-25 13,600	28.00	-	-	-	22.64	-0.05	-	1
Nov-25 13,850	36.00	-	-	-	21.41	-0.07	-	1
Nov-25 13,950	41.00	-	-	-	20.91	-0.07	-	1
Nov-25 14,000	43.00	-	-	-	20.66	-0.08	-	4
Nov-25 14,100	48.00	-	-	-	20.17	-0.09	-	2
Nov-25 14,150	51.00	-	-	-	19.92	-0.09	-	4
Nov-25 14,200	54.00	-	-	-	19.67	-0.10	-	5
Nov-25 14,300	61.00	-	-	-	19.18	-0.11	-	4
Nov-25 14,400	68.00	-	-	-	18.68	-0.12	-	2
Nov-25 14,450	73.00	-	-	-	18.44	-0.13	-	2
Nov-25 14,500	77.00	-	-	-	18.19	-0.14	-	8
Nov-25 14,600	87.00	-	-	-	17.69	-0.16	-	1
Nov-25 14,700	98.00	-	-	-	17.20	-0.18	-	4
Nov-25 14,800	111.00	104.00	104.00	104.00	16.70	-0.20	3	4
Nov-25 14,850	119.00	114.00	114.00	114.00	16.46	-0.21	2	3
Nov-25 14,900	126.00	-	-	-	16.21	-0.23	-	1
Nov-25 14,950	134.00	129.00	129.00	129.00	15.96	-0.24	2	2
Nov-25 15,000	143.00	130.00	130.00	130.00	15.71	-0.26	1	10
Nov-25 15,050	153.00	-	-	-	15.47	-0.27	-	4
Nov-25 15,100	163.00	-	-	-	15.22	-0.29	-	2
Nov-25 15,200	186.00	184.00	184.00	184.00	14.72	-0.33	2	3
Nov-25 15,300	212.00	-	-	-	14.23	-0.37	-	2
Nov-25 15,350	226.00	-	-	-	13.98	-0.39	-	1
Nov-25 15,400	242.00	-	-	-	13.73	-0.41	-	2
Nov-25 15,500	277.00	295.00	295.00	295.00	13.24	-0.46	1	101
Nov-25 15,550	296.00	-	-	-	12.99	-0.49	-	2
Nov-25 15,600	320.00	-	-	-	12.92	-0.51	-	2
Nov-25 15,650	346.00	352.00	352.00	336.00	12.86	-0.54	5	-
Nov-25 16,000	565.00	-	-	-	12.43	-0.72	-	2
Dec-25 6,500	-	-	-	-	52.17	-	-	1
Dec-25 6,600	-	-	-	-	51.74	-	-	2
Dec-25 6,900	-	-	-	-	50.45	-	-	1
Dec-25 7,000	-	-	-	-	50.02	-	-	711
Dec-25 7,400	-	-	-	-	48.30	-	-	2
Dec-25 7,600	-	-	-	-	47.45	-	-	2
Dec-25 7,900	-	-	-	-	46.16	-	-	4
Dec-25 8,000	1.00	-	-	-	45.73	-	-	11
Dec-25 8,100	1.00	-	-	-	45.30	-	-	1
Dec-25 8,300	1.00	-	-	-	44.44	-	-	5
Dec-25 8,600	1.00	-	-	-	43.15	-	-	5,002
Dec-25 8,700	1.00	-	-	-	42.72	-	-	1
Dec-25 8,900	1.00	-	-	-	41.87	-	-	2
Dec-25 9,000	1.00	-	-	-	41.44	-	-	503
Dec-25 9,100	2.00	-	-	-	41.01	-	-	1
Dec-25 9,400	2.00	-	-	-	39.72	-	-	1
Dec-25 9,500	2.00	-	-	-	39.29	-	-	10
Dec-25 9,600	2.00	-	-	-	38.86	-	-	2
Dec-25 9,900	3.00	-	-	-	37.57	-	-	1
Dec-25 10,000	3.00	-	-	-	37.14	-	-	6
Dec-25 10,100	4.00	-	-	-	36.72	-	-	1
Dec-25 10,200	4.00	-	-	-	36.29	-	-	2
Dec-25 10,500	5.00	-	-	-	35.00	-0.01	-	12
Dec-25 10,600	6.00	-	-	-	34.57	-0.01	-	18,000
Dec-25 10,800	7.00	-	-	-	33.71	-0.01	-	32
Dec-25 10,900	7.00	-	-	-	33.28	-0.01	-	1
Dec-25 11,000	8.00	-	-	-	32.85	-0.01	-	10,010
Dec-25 11,100	8.00	-	-	-	32.42	-0.01	-	1,500
Dec-25 11,200	9.00	-	-	-	31.99	-0.01	-	1,000
Dec-25 11,300	10.00	-	-	-	31.56	-0.01	-	6,001
Dec-25 11,400	11.00	-	-	-	31.14	-0.01	-	15,002
Dec-25 11,500	12.00	-	-	-	30.71	-0.01	-	1,511
Dec-25 11,600	13.00	-	-	-	30.28	-0.02	-	11,002
Dec-25 11,700	14.00	-	-	-	29.85	-0.02	-	10
Dec-25 11,800	15.00	-	-	-	29.42	-0.02	-	3,007
Dec-25 11,900	16.00	-	-	-	28.99	-0.02	-	5,015
Dec-25 12,000	17.00	-	-	-	28.56	-0.02	-	48
Dec-25 12,100	19.00	-	-	-	28.13	-0.02	-	160
Dec-25 12,200	20.00	-	-	-	27.70	-0.03	-	357
Dec-25 12,300	22.00	-	-	-	27.27	-0.03	-	2
Dec-25 12,400	24.00	-	-	-	26.84	-0.03	-	164
Dec-25 12,500	25.00	-	-	-	26.41	-0.03	-	16
Dec-25 12,600	28.00	-	-	-	25.98	-0.04	-	3
Dec-25 12,700	30.00	-	-	-	25.56	-0.04	-	111
Dec-25 12,800	32.00	-	-	-	25.13	-0.04	-	8
Dec-25 12,900	35.00	-	-	-	24.70	-0.05	-	7
Dec-25 13,000	38.00	-	-	-	24.27	-0.05	-	5,068
Dec-25 13,100	41.00	-	-	-	23.84	-0.05	-	5
Dec-25 13,200	45.00	-	-	-	23.41	-0.06	-	12
Dec-25 13,300	49.00	-	-	-	22.98	-0.06	-	3
Dec-25 13,400	53.00	52.00	52.00	52.00	22.55	-0.07	1	10
Dec-25 13,500	58.00	55.00	55.00	55.00	22.12	-0.08	2	27
Dec-25 13,600	63.00	-	-	-	21.69	-0.08	-	295
Dec-25 13,700	68.00	-	-	-	21.26	-0.09	-	416
Dec-25 13,800	74.00	-	-	-	20.83	-0.10	-	4
Dec-25 13,900	81.00	-	-	-	20.40	-0.11	-	16
Dec-25 14,000	89.00	84.00	84.00	84.00	19.98	-0.12	18	45
Dec-25 14,100	97.00	-	-	-	19.55	-0.13	-	1
Dec-25 14,150	101.00	100.00	100.00	100.00	19.33	-0.14	25	25
Dec-25 14,200	106.00	101.00	101.00	101.00	19.12	-0.14	2	5
Dec-25 14,250	111.00	103.00	103.00	101.00	18.90	-0.15	3	3
Dec-25 14,300	116.00	-	-	-	18.69	-0.16	-	2
Dec-25 14,400	127.00	-	-	-	18.26	-0.17	-	10
Dec-25 14,500	140.00	-	-	-	17.83	-0.19	-	13
Dec-25 14,550	146.00	-	-	-	17.61	-0.20	-	1
Dec-25 14,600	153.00	-	-	-	17.40	-0.21	-	402
Dec-25 14,650	161.00	154.00	154.00	154.00	17.19	-0.22	1	1
Dec-25 14,700	168.00	-	-	-	16.97	-0.23	-	5
Dec-25 14,800	185.00	-	-	-	16.54	-0.25	-	4
Dec-25 14,850	194.00	-	-	-	16.33	-0.26	-	1
Dec-25 14,900	204.00	-	-	-	16.11	-0.27	-	8
Dec-25 14,950	214.00	203.00	213.00	201.00	15.90	-0.29	4	2
Dec-25 15,000	225.00	222.00	222.00	219.00	15.68	-0.30	3	47
Dec-25 15,100	248.00	-	-	-	15.25	-0.33	-	1
Dec-25 15,200	274.00	-	-	-	14.83	-0.36	-	3,018
Dec-25 15,300	303.00	-	-	-	14.40	-0.40	-	22
Dec-25 15,400	335.00	-	-	-	13.97	-0.43	-	8
Dec-25 15,450	352.00	-	-	-	13.75	-0.45	-	4
Dec-25 15,500	370.00	-	-	-	13.54	-0.47	-	3
Dec-25 15,600	415.00	420.00	420.00	420.00	13.31	-0.51	1	12
Dec-25 15,750	495.00	480.00	480.00	480.00	13.11	-0.58	1	1
Dec-25 15,800	524.00	-	-	-	13.04	-0.60	-	2
Dec-25 15,900	584.00	570.00	570.00	540.00	12.90	-0.64	4	4
Dec-25 15,950	616.00	595.00	595.00	595.00	12.83	-0.66	4	4
Dec-25 16,000	649.00	-	-	-	12.77	-0.68	-	5
Mar-26 8,000	5.00	-	-	-	38.55	-	-	4
Mar-26 9,900	20.00	-	-	-	32.19	-0.02	-	1
Mar-26 10,000	21.00	-	-	-	31.85	-0.02	-	6
Mar-26 10,200	24.00	-	-	-	31.18	-0.02	-	1
Mar-26 10,700	32.00	-	-	-	29.51	-0.03	-	2
Mar-26 11,200	43.00	-	-	-	27.84	-0.03	-	10
Mar-26 11,500	51.00	-	-	-	26.83	-0.04	-	2
Mar-26 11,600	54.00	-	-	-	26.50	-0.04	-	2
Mar-26 11,800	60.00	-	-	-	25.83	-0.05	-	2
Mar-26 12,000	67.00	-	-	-	25.16	-0.06	-	1
Mar-26 12,300	80.00	-	-	-	24.16	-0.07	-	1
Mar-26 12,500	89.00	-	-	-	23.49	-0.07	-	1
Mar-26 12,800	106.00	-	-	-	22.48	-0.09	-	1
Mar-26 12,900	112.00	-	-	-	22.15	-0.10	-	20
Mar-26 13,000	118.00	-	-	-	21.81	-0.10	-	2
Mar-26 13,200	133.00	-	-	-	21.14	-0.11	-	1
Mar-26 13,400	149.00	-	-	-	20.48	-0.13	-	2
Mar-26 13,500	158.00	-	-	-	20.14	-0.14	-	3
Mar-26 13,700	177.00	161.00	161.00	161.00	19.47	-0.15	1	1
Mar-26 14,000	212.00	200.00	200.00	200.00	18.47	-0.19	1	2
Mar-26 14,100	224.00	-	-	-	18.13	-0.20	-	1
Mar-26 14,300	253.00	243.00	243.00	243.00	17.46	-0.22	1	1
Mar-26 14,500	286.00	-	-	-	16.79	-0.25	-	1
Mar-26 14,700	324.00	310.00	310.00	310.00	16.12	-0.29	1	2
Mar-26 14,800	345.00	-	-	-	15.79	-0.30	-	1
Mar-26 15,000	392.00	385.00	385.00	385.00	15.12	-0.34	2	8
Mar-26 15,100	419.00	-	-	-	14.79	-0.37	-	1
Mar-26 15,200	447.00	-	-	-	14.45	-0.39	-	4
Mar-26 15,300	477.00	-	-	-	14.12	-0.41	-	4
Mar-26 15,400	510.00	-	-	-	13.78	-0.44	-	1
Mar-26 15,500	545.00	-	-	-	13.45	-0.47	-	2
Jun-26 8,000	14.00	-	-	-	34.53	-0.01	-	300
Jun-26 9,500	35.00	-	-	-	30.18	-0.02	-	350
Jun-26 10,200	51.00	-	-	-	28.15	-0.03	-	1
Jun-26 10,900	72.00	-	-	-	26.12	-0.05	-	1
Jun-26 11,300	88.00	-	-	-	24.95	-0.06	-	32
Jun-26 11,400	93.00	-	-	-	24.66	-0.06	-	32
Jun-26 11,500	97.00	-	-	-	24.37	-0.06	-	32
Jun-26 11,600	102.00	-	-	-	24.08	-0.07	-	32
Jun-26 12,000	124.00	-	-	-	22.92	-0.08	-	2
Jun-26 12,100	130.00	-	-	-	22.63	-0.09	-	1
Jun-26 12,200	136.00	-	-	-	22.34	-0.09	-	1
Jun-26 12,500	157.00	-	-	-	21.47	-0.11	-	1
Jun-26 13,000	200.00	-	-	-	20.02	-0.14	-	2
Jun-26 13,200	220.00	-	-	-	19.44	-0.15	-	1
Jun-26 13,500	255.00	-	-	-	18.57	-0.18	-	4
Jun-26 13,800	295.00	-	-	-	17.70	-0.21	-	1
Jun-26 14,000	326.00	-	-	-	17.12	-0.23	-	1
Jun-26 14,700	465.00	-	-	-	15.08	-0.33	-	1
Jun-26 15,100	575.00	-	-	-	13.92	-0.41	-	2
Jun-26 15,200	607.00	-	-	-	13.63	-0.43	-	3
Jun-26 15,300	641.00	-	-	-	13.34	-0.45	-	2
Jun-26 17,000	1,684.00	-	-	-	10.47	-0.85	-	1
Jun-26 17,200	1,852.00	-	-	-	10.14	-0.88	-	8
Jun-26 17,300	1,938.00	-	-	-	9.98	-0.90	-	6
Jun-26 17,400	2,027.00	-	-	-	9.82	-0.91	-	2
Sep-26 13,000	282.00	-	-	-	19.32	-0.17	-	1
Sep-26 14,100	455.00	-	-	-	16.52	-0.27	-	1
Sep-26 15,000	682.00	-	-	-	14.23	-0.40	-	2
Sep-26 15,400	825.00	-	-	-	13.30	-0.48	-	3
Sep-26 15,500	871.00	-	-	-	13.16	-0.50	-	1
Sep-26 17,400	2,124.00	-	-	-	10.51	-0.86	-	3
Dec-26 8,600	47.00	-	-	-	28.62	-0.02	-	1,250
Dec-26 11,300	168.00	-	-	-	22.30	-0.09	-	1
Dec-26 12,500	276.00	-	-	-	19.49	-0.15	-	1
Dec-26 14,000	507.00	-	-	-	15.98	-0.28	-	1
Dec-26 15,000	769.00	-	-	-	13.64	-0.42	-	1
Mar-27 13,800	526.00	-	-	-	16.02	-0.26	-	32
Sep-27 12,100	332.00	-	-	-	17.62	-0.15	-	32
Sep-27 12,200	347.00	-	-	-	17.47	-0.16	-	32
Sep-27 12,300	362.00	-	-	-	17.32	-0.17	-	32
Sep-27 12,400	378.00	-	-	-	17.17	-0.17	-	32
Dec-27 12,700	491.00	-	-	-	16.55	-0.21	-	1

STOCK OPTIONS

	Previous Close	173.70		03/10/25
	ACCIONA Close	175.50		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 175.00	3.13	-	-	-	20.28	0.54	-	10
Oct-25 180.00	1.14	-	-	-	19.99	0.27	-	5
Dec-25 135.00	41.26	-	-	-	29.55	0.98	-	2
Dec-25 140.00	36.41	-	-	-	28.63	0.97	-	3
Dec-25 145.00	31.67	-	-	-	27.71	0.94	-	3
Dec-25 150.00	27.04	-	-	-	26.79	0.91	-	1
Dec-25 155.00	22.58	-	-	-	25.87	0.87	-	1
Dec-25 160.00	18.33	-	-	-	24.95	0.82	-	3
Dec-25 175.00	7.77	7.65	7.65	7.35	22.18	0.55	2	3
Mar-26 125.00	52.12	-	-	-	29.54	0.97	-	6
Mar-26 135.00	42.76	-	-	-	28.12	0.94	-	1
Mar-26 150.00	29.53	-	-	-	25.98	0.85	-	2
Mar-26 160.00	21.58	-	-	-	24.56	0.76	-	3
Mar-26 180.00	9.36	-	-	-	22.19	0.49	-	2
Mar-26 195.00	4.25	-	-	-	21.65	0.28	-	5
Jun-26 130.00	48.82	-	-	-	27.92	0.93	-	4
Jun-26 135.00	44.33	-	-	-	27.35	0.91	-	1
Jun-26 175.00	14.86	-	-	-	22.79	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 150.00	-	-	-	-	26.73	-	-	2,001
Oct-25 160.00	0.08	-	-	-	24.61	-0.03	-	265
Oct-25 165.00	0.33	-	-	-	23.54	-0.09	-	1
Oct-25 170.00	1.04	-	-	-	22.48	-0.23	-	2
Nov-25 145.00	0.20	-	-	-	28.22	-0.03	-	3
Nov-25 155.00	0.71	-	-	-	26.15	-0.09	-	1
Nov-25 160.00	1.24	-	-	-	25.12	-0.14	-	2
Dec-25 82.00	-	-	-	-	39.22	-	-	230
Dec-25 100.00	-	-	-	-	35.90	-	-	1
Dec-25 115.00	0.02	-	-	-	33.14	-	-	2
Dec-25 130.00	0.11	-	-	-	30.37	-0.01	-	4
Mar-26 82.00	-	-	-	-	35.10	-	-	47
Mar-26 150.00	2.55	-	-	-	25.41	-0.15	-	2
Mar-26 170.00	7.53	-	-	-	22.56	-0.37	-	2
Jun-26 120.00	0.72	-	-	-	28.20	-0.04	-	1

	Previous Close	22.78		03/10/25
	ACCIONA ENERGIA Close	23.74		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	0.95	0.28	0.28	0.28	26.33	0.74	5	14
Dec-25 18.00	5.84	-	-	-	30.03	0.98	-	10
Dec-25 21.00	3.08	-	-	-	27.97	0.85	-	13
Dec-25 23.00	1.61	-	-	-	26.59	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 22.00	0.05	-	-	-	28.14	-0.08	-	1
Dec-25 20.00	0.14	-	-	-	29.52	-0.09	-	3
Dec-25 21.00	0.27	-	-	-	28.84	-0.15	-	1
Dec-25 23.00	0.81	-	-	-	27.46	-0.37	-	1
Sep-26 20.00	0.80	-	-	-	25.42	-0.21	-	3

	Previous Close	11.58		03/10/25
	ACERINOX Close	11.88		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.00	0.90	-	-	-	22.43	0.96	-	4
Oct-25 12.00	0.14	-	-	-	20.11	0.41	-	1
Nov-25 11.00	1.01	-	-	-	24.10	0.83	-	20
Nov-25 11.50	0.63	-	-	-	22.90	0.68	-	12
Nov-25 12.00	0.34	-	-	-	21.78	0.48	-	12
Nov-25 12.50	0.15	-	-	-	20.94	0.28	-	25
Dec-25 8.00	3.91	-	-	-	32.02	1.00	-	1
Dec-25 9.00	2.93	-	-	-	29.49	0.98	-	1
Dec-25 9.50	2.44	-	-	-	28.23	0.97	-	4
Dec-25 9.75	2.20	-	-	-	27.60	0.95	-	25
Dec-25 10.00	1.97	-	-	-	26.97	0.93	-	1
Dec-25 10.50	1.52	-	-	-	25.70	0.87	-	24
Dec-25 11.00	1.11	-	-	-	24.44	0.78	-	24
Dec-25 11.50	0.74	0.70	0.70	0.70	23.18	0.65	1	65
Dec-25 12.00	0.45	0.46	0.46	0.46	21.99	0.50	5	50
Dec-25 12.50	0.24	-	-	-	21.05	0.33	-	1
Dec-25 13.00	0.11	0.11	0.11	0.11	20.11	0.19	10	11
Dec-25 14.00	0.01	-	-	-	18.23	0.03	-	45
Mar-26 10.00	2.06	-	-	-	27.68	0.88	-	2
Mar-26 10.50	1.64	-	-	-	26.45	0.82	-	95
Mar-26 11.00	1.25	-	-	-	25.21	0.73	-	52
Mar-26 11.50	0.91	-	-	-	23.98	0.63	-	5
Mar-26 12.00	0.63	-	-	-	22.78	0.51	-	2
Jun-26 8.25	3.71	-	-	-	31.84	0.97	-	2
Jun-26 9.00	3.01	-	-	-	30.07	0.93	-	5
Jun-26 9.75	2.35	-	-	-	28.30	0.86	-	5
Jun-26 10.00	2.15	-	-	-	27.71	0.83	-	5
Jun-26 10.50	1.75	-	-	-	26.53	0.77	-	10
Jun-26 11.50	1.07	-	-	-	24.18	0.60	-	26
Jun-26 12.00	0.79	-	-	-	23.10	0.51	-	1
Jun-26 12.50	0.58	-	-	-	22.36	0.41	-	25
Sep-26 9.00	3.04	-	-	-	30.63	0.91	-	1
Sep-26 12.00	0.90	-	-	-	24.11	0.51	-	4
Dec-26 9.00	3.08	-	-	-	30.98	0.88	-	50
Dec-26 9.25	2.87	-	-	-	30.49	0.86	-	5
Dec-26 9.50	2.67	-	-	-	29.99	0.84	-	7
Dec-26 9.75	2.48	-	-	-	29.50	0.81	-	2
Dec-26 13.00	0.66	-	-	-	24.06	0.38	-	1
Mar-27 11.00	1.68	-	-	-	28.06	0.64	-	5
Jun-27 9.00	3.15	-	-	-	31.67	0.86	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 9.25	-	-	-	-	27.06	-	-	1
Oct-25 9.50	-	-	-	-	26.45	-	-	4
Oct-25 9.75	-	-	-	-	25.85	-	-	2
Oct-25 10.50	-	-	-	-	24.04	-	-	2
Oct-25 11.00	0.01	-	-	-	22.83	-0.04	-	3
Oct-25 11.50	0.06	-	-	-	21.63	-0.21	-	1
Oct-25 12.00	0.25	-	-	-	20.51	-0.59	-	2
Nov-25 9.25	-	-	-	-	28.14	-0.01	-	10
Nov-25 10.50	0.04	-	-	-	25.12	-0.08	-	2
Dec-25 8.00	-	-	-	-	32.20	-	-	1
Dec-25 8.50	-	-	-	-	30.94	-0.01	-	27
Dec-25 9.00	0.01	-	-	-	29.67	-0.02	-	54
Dec-25 9.25	0.02	-	-	-	29.04	-0.02	-	4
Dec-25 9.50	0.02	-	-	-	28.41	-0.03	-	16
Dec-25 10.00	0.05	-	-	-	27.15	-0.07	-	17
Dec-25 10.50	0.10	-	-	-	25.88	-0.13	-	242
Dec-25 11.00	0.18	-	-	-	24.62	-0.22	-	27
Dec-25 12.00	0.53	-	-	-	22.17	-0.51	-	2
Mar-26 7.00	0.01	-	-	-	32.64	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	32.02	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	31.40	-0.01	-	150
Mar-26 7.75	0.02	-	-	-	30.79	-0.02	-	150
Mar-26 8.00	0.03	-	-	-	30.17	-0.03	-	1
Mar-26 8.50	0.05	-	-	-	28.94	-0.04	-	10
Mar-26 8.75	0.06	-	-	-	28.32	-0.06	-	1
Mar-26 9.00	0.08	-	-	-	27.70	-0.07	-	30
Mar-26 9.25	0.10	-	-	-	27.08	-0.09	-	24
Mar-26 9.75	0.15	-	-	-	25.85	-0.14	-	4
Mar-26 10.00	0.19	-	-	-	25.23	-0.16	-	31
Mar-26 11.00	0.42	-	-	-	22.76	-0.33	-	2
Jun-26 8.50	0.08	-	-	-	26.69	-0.06	-	20
Jun-26 9.25	0.15	-	-	-	24.92	-0.11	-	20
Jun-26 9.50	0.18	-	-	-	24.33	-0.13	-	1
Jun-26 9.75	0.21	-	-	-	23.74	-0.16	-	4
Jun-26 10.00	0.25	-	-	-	23.15	-0.19	-	60
Jun-26 10.50	0.36	-	-	-	21.97	-0.25	-	2
Jun-26 12.50	1.20	-	-	-	17.80	-0.66	-	2
Sep-26 9.00	0.19	-	-	-	24.01	-0.13	-	1
Dec-26 10.00	0.49	-	-	-	22.93	-0.25	-	10
Dec-26 11.00	0.81	-	-	-	20.97	-0.39	-	1
Mar-27 8.00	0.20	-	-	-	25.41	-0.11	-	2
Jun-27 8.75	0.32	-	-	-	22.77	-0.16	-	1
Jun-27 10.00	0.62	-	-	-	20.74	-0.29	-	243

	Previous Close	70.05		03/10/25
	ACS Close	69.80		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 60.00	9.85	-	-	-	28.17	1.00	-	50
Oct-25 62.00	7.86	-	-	-	26.84	0.99	-	51
Oct-25 64.00	5.90	-	-	-	25.51	0.96	-	1
Oct-25 66.00	4.03	-	-	-	24.18	0.89	-	2
Oct-25 68.00	2.37	2.56	2.56	2.56	22.85	0.73	1	4
Oct-25 70.00	1.12	-	-	-	21.62	0.49	-	3
Oct-25 72.00	0.41	0.50	0.50	0.50	21.26	0.24	1	1,602
Oct-25 76.00	0.02	-	-	-	20.53	0.02	-	1,600
Nov-25 70.00	2.28	-	-	-	22.26	0.52	-	1
Dec-25 50.00	20.06	-	-	-	33.80	0.99	-	3
Dec-25 52.00	18.09	-	-	-	32.63	0.98	-	1
Dec-25 54.00	16.15	-	-	-	31.47	0.97	-	4
Dec-25 56.00	14.24	-	-	-	30.30	0.95	-	4
Dec-25 60.00	10.51	-	-	-	27.97	0.90	-	35
Dec-25 62.00	8.75	-	-	-	26.80	0.85	-	5
Dec-25 64.00	7.08	-	-	-	25.64	0.80	-	58
Dec-25 66.00	5.52	-	-	-	24.47	0.72	-	50
Dec-25 68.00	4.11	-	-	-	23.31	0.63	-	50
Dec-25 70.00	2.90	-	-	-	22.23	0.53	-	75
Dec-25 72.00	2.00	-	-	-	21.90	0.41	-	53
Dec-25 74.00	1.31	-	-	-	21.58	0.31	-	1
Mar-26 48.00	22.20	-	-	-	31.42	0.98	-	27
Mar-26 49.00	21.24	-	-	-	30.99	0.97	-	25
Mar-26 50.00	20.28	-	-	-	30.56	0.97	-	20
Mar-26 52.00	18.37	-	-	-	29.70	0.95	-	50
Mar-26 54.00	16.52	-	-	-	28.84	0.93	-	27
Mar-26 56.00	14.69	-	-	-	27.98	0.91	-	52
Mar-26 58.00	12.93	-	-	-	27.12	0.88	-	25
Mar-26 60.00	11.22	-	-	-	26.26	0.84	-	52
Mar-26 62.00	9.60	-	-	-	25.40	0.79	-	50
Mar-26 64.00	8.06	-	-	-	24.54	0.74	-	50
Mar-26 66.00	6.61	-	-	-	23.68	0.68	-	43
Mar-26 68.00	5.33	-	-	-	22.82	0.61	-	50
Mar-26 70.00	4.16	-	-	-	22.02	0.53	-	28
Mar-26 72.00	3.22	-	-	-	21.71	0.45	-	50
Jun-26 46.00	24.29	-	-	-	30.43	0.97	-	25
Jun-26 48.00	22.40	-	-	-	29.70	0.95	-	1
Jun-26 50.00	20.55	-	-	-	28.98	0.94	-	1
Jun-26 52.00	18.74	-	-	-	28.25	0.92	-	1
Jun-26 56.00	15.25	-	-	-	26.80	0.87	-	2
Jun-26 58.00	13.58	-	-	-	26.07	0.84	-	1
Jun-26 64.00	9.01	-	-	-	23.90	0.71	-	25
Jun-26 68.00	6.38	-	-	-	22.44	0.61	-	51
Jun-26 70.00	5.22	-	-	-	21.76	0.54	-	50
Sep-26 56.00	15.46	-	-	-	26.51	0.86	-	25
Sep-26 58.00	13.82	-	-	-	25.88	0.83	-	1
Sep-26 60.00	12.29	-	-	-	25.25	0.79	-	25
Dec-26 70.00	6.41	-	-	-	22.33	0.55	-	20
Mar-27 56.00	16.08	-	-	-	26.50	0.82	-	25
Jun-27 54.00	18.06	-	-	-	26.93	0.84	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 54.00	-	-	-	-	31.48	-	-	4
Oct-25 56.00	-	-	-	-	30.15	-	-	50
Oct-25 58.00	-	-	-	-	28.82	-	-	50
Oct-25 62.00	0.01	-	-	-	26.17	-0.01	-	25
Oct-25 64.00	0.05	-	-	-	24.84	-0.03	-	1
Oct-25 66.00	0.17	0.15	0.15	0.15	23.51	-0.11	1	52
Oct-25 70.00	1.23	-	-	-	20.95	-0.51	-	2
Oct-25 72.00	2.54	-	-	-	20.59	-0.77	-	1
Nov-25 56.00	0.06	-	-	-	30.23	-0.02	-	1
Nov-25 58.00	0.10	-	-	-	28.92	-0.03	-	2
Nov-25 60.00	0.19	-	-	-	27.61	-0.06	-	25
Nov-25 62.00	0.33	-	-	-	26.30	-0.10	-	1
Nov-25 64.00	0.55	-	-	-	24.99	-0.16	-	2
Nov-25 66.00	0.90	0.72	0.72	0.72	23.69	-0.24	1	1
Dec-25 25.00	-	-	-	-	47.36	-	-	20
Dec-25 28.00	-	-	-	-	45.61	-	-	25
Dec-25 29.00	-	-	-	-	45.03	-	-	25
Dec-25 30.00	-	-	-	-	44.45	-	-	25
Dec-25 31.00	-	-	-	-	43.87	-	-	26
Dec-25 32.00	-	-	-	-	43.28	-	-	27
Dec-25 33.00	-	-	-	-	42.70	-	-	25
Dec-25 34.00	-	-	-	-	42.12	-	-	25
Dec-25 35.00	-	-	-	-	41.54	-	-	25
Dec-25 36.00	-	-	-	-	40.95	-	-	25
Dec-25 37.00	-	-	-	-	40.37	-	-	25
Dec-25 38.00	-	-	-	-	39.79	-	-	27
Dec-25 41.00	-	-	-	-	38.04	-	-	60
Dec-25 42.00	-	-	-	-	37.46	-	-	50
Dec-25 43.00	-	-	-	-	36.87	-	-	50
Dec-25 44.00	0.01	-	-	-	36.29	-	-	26
Dec-25 46.00	0.01	-	-	-	35.13	-	-	29
Dec-25 47.00	0.02	-	-	-	34.54	-	-	200
Dec-25 48.00	0.02	-	-	-	33.96	-0.01	-	56
Dec-25 49.00	0.03	-	-	-	33.38	-0.01	-	25
Dec-25 50.00	0.04	-	-	-	32.80	-0.01	-	15
Dec-25 54.00	0.11	-	-	-	30.47	-0.03	-	9
Dec-25 56.00	0.17	-	-	-	29.30	-0.04	-	13
Dec-25 58.00	0.26	-	-	-	28.13	-0.06	-	55
Dec-25 60.00	0.41	-	-	-	26.97	-0.10	-	26
Dec-25 62.00	0.63	-	-	-	25.80	-0.14	-	30
Dec-25 66.00	1.34	-	-	-	23.47	-0.27	-	2
Dec-25 68.00	1.92	-	-	-	22.31	-0.37	-	1
Mar-26 28.00	-	-	-	-	38.48	-	-	25
Mar-26 29.00	-	-	-	-	38.05	-	-	25
Mar-26 31.00	-	-	-	-	37.19	-	-	25
Mar-26 32.00	-	-	-	-	36.76	-	-	25
Mar-26 33.00	-	-	-	-	36.33	-	-	25
Mar-26 34.00	-	-	-	-	35.90	-	-	25
Mar-26 39.00	0.02	-	-	-	33.75	-	-	60
Mar-26 44.00	0.07	-	-	-	31.60	-0.01	-	38
Mar-26 45.00	0.08	-	-	-	31.17	-0.01	-	25
Mar-26 46.00	0.10	-	-	-	30.74	-0.02	-	50
Mar-26 47.00	0.12	-	-	-	30.31	-0.02	-	3
Mar-26 48.00	0.15	-	-	-	29.88	-0.03	-	25
Mar-26 49.00	0.17	-	-	-	29.45	-0.03	-	27
Mar-26 54.00	0.43	-	-	-	27.30	-0.07	-	1
Mar-26 56.00	0.59	-	-	-	26.44	-0.09	-	29
Mar-26 58.00	0.81	-	-	-	25.58	-0.12	-	5
Mar-26 60.00	1.07	-	-	-	24.72	-0.16	-	100
Mar-26 66.00	2.43	-	-	-	22.14	-0.33	-	2
Jun-26 30.00	0.01	-	-	-	35.33	-	-	25
Jun-26 31.00	0.01	-	-	-	34.96	-	-	25
Jun-26 34.00	0.02	-	-	-	33.87	-	-	10
Jun-26 41.00	0.10	-	-	-	31.33	-0.01	-	25
Jun-26 42.00	0.13	-	-	-	30.97	-0.02	-	25
Jun-26 43.00	0.16	-	-	-	30.61	-0.02	-	25
Jun-26 44.00	0.19	-	-	-	30.24	-0.02	-	25
Jun-26 45.00	0.21	-	-	-	29.88	-0.03	-	26
Jun-26 49.00	0.40	-	-	-	28.43	-0.05	-	50
Jun-26 50.00	0.48	-	-	-	28.07	-0.06	-	50
Jun-26 52.00	0.64	-	-	-	27.34	-0.08	-	50
Jun-26 54.00	0.82	-	-	-	26.61	-0.10	-	50
Jun-26 56.00	1.08	-	-	-	25.89	-0.13	-	51
Jun-26 60.00	1.74	-	-	-	24.44	-0.20	-	50
Jun-26 62.00	2.14	-	-	-	23.71	-0.24	-	25
Sep-26 50.00	0.82	-	-	-	26.83	-0.09	-	25
Sep-26 52.00	1.08	-	-	-	26.20	-0.11	-	50
Sep-26 54.00	1.34	-	-	-	25.57	-0.14	-	50
Sep-26 56.00	1.69	-	-	-	24.94	-0.17	-	50
Sep-26 66.00	4.44	-	-	-	21.79	-0.39	-	25
Sep-26 68.00	5.22	-	-	-	21.16	-0.44	-	25
Sep-26 70.00	6.17	-	-	-	20.56	-0.50	-	25
Dec-26 23.00	0.01	-	-	-	34.40	-	-	201
Dec-26 24.00	0.01	-	-	-	34.10	-	-	25
Dec-26 25.00	0.01	-	-	-	33.80	-	-	25
Dec-26 27.00	0.02	-	-	-	33.21	-	-	25
Dec-26 28.00	0.03	-	-	-	32.92	-	-	75
Dec-26 29.00	0.04	-	-	-	32.62	-	-	75
Dec-26 30.00	0.05	-	-	-	32.32	-0.01	-	17
Dec-26 33.00	0.09	-	-	-	31.44	-0.01	-	6
Dec-26 34.00	0.11	-	-	-	31.14	-0.01	-	25
Dec-26 35.00	0.13	-	-	-	30.84	-0.01	-	200
Dec-26 60.00	3.01	-	-	-	23.44	-0.25	-	20
Jun-27 22.00	0.02	-	-	-	32.89	-	-	360
Jun-27 24.00	0.03	-	-	-	32.36	-	-	85
Jun-27 28.00	0.08	-	-	-	31.29	-0.01	-	2
Jun-27 33.00	0.20	-	-	-	29.95	-0.02	-	2
Dec-27 50.00	2.24	-	-	-	24.41	-0.15	-	10

	Previous Close	22.82		03/10/25
	AENA Close	22.84		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	0.30	-	-	-	20.32	0.45	-	20
Oct-25 24.00	0.05	-	-	-	20.13	0.11	-	10
Oct-25 25.00	-	-	-	-	19.94	0.01	-	60
Oct-25 27.00	-	-	-	-	19.56	-	-	10
Nov-25 23.00	0.65	-	-	-	20.61	0.49	-	10
Nov-25 24.00	0.29	-	-	-	20.40	0.28	-	5
Dec-25 21.00	2.15	-	-	-	21.69	0.83	-	10
Dec-25 22.00	1.40	-	-	-	20.62	0.69	-	10
Dec-25 25.00	0.19	-	-	-	19.29	0.18	-	6
Mar-26 22.00	1.77	-	-	-	19.51	0.66	-	9
Mar-26 23.00	1.18	-	-	-	18.60	0.53	-	7
Mar-26 26.00	0.25	-	-	-	17.73	0.17	-	70
Jun-26 23.00	1.29	-	-	-	18.73	0.54	-	10
Sep-26 23.00	1.48	-	-	-	19.58	0.53	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 22.00	0.08	-	-	-	19.79	-0.16	-	1
Oct-25 23.00	0.42	-	-	-	18.96	-0.56	-	5
Oct-25 24.00	1.19	-	-	-	18.77	-0.91	-	3
Nov-25 22.00	0.32	-	-	-	20.52	-0.29	-	10
Nov-25 23.00	0.72	-	-	-	19.66	-0.51	-	2
Dec-25 15.50	-	-	-	-	26.62	-	-	50
Dec-25 20.00	0.09	-	-	-	21.83	-0.08	-	50
Dec-25 21.00	0.20	-	-	-	20.76	-0.17	-	10
Dec-25 22.00	0.44	-	-	-	19.69	-0.31	-	9
Dec-25 23.00	0.83	-	-	-	18.77	-0.50	-	19
Dec-25 24.00	1.45	-	-	-	18.56	-0.70	-	1
Mar-26 19.00	0.14	-	-	-	21.58	-0.08	-	1
Mar-26 20.00	0.25	-	-	-	20.56	-0.14	-	251
Mar-26 21.00	0.42	-	-	-	19.54	-0.23	-	1
Mar-26 28.00	5.16	-	-	-	16.15	-1.00	-	16
Jun-26 19.00	0.33	-	-	-	19.42	-0.16	-	1
Jun-26 19.50	0.43	-	-	-	19.06	-0.20	-	6
Jun-26 20.00	0.53	-	-	-	18.69	-0.24	-	6
Jun-26 21.00	0.83	-	-	-	17.96	-0.35	-	1
Jun-26 22.00	1.24	-	-	-	17.23	-0.47	-	5
Jun-26 23.00	1.77	-	-	-	16.57	-0.59	-	20
Sep-26 18.50	0.36	-	-	-	19.66	-0.15	-	2
Sep-26 23.00	1.98	-	-	-	17.28	-0.57	-	6

	Previous Close	11.88		03/10/25
	ALMIRALL Close	11.94		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	0.18	-	-	-	22.01	0.47	-	10
Dec-25 11.00	1.12	-	-	-	22.10	0.82	-	55
Dec-25 12.50	0.27	-	-	-	21.52	0.36	-	13
Dec-25 13.00	0.14	-	-	-	21.11	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	0.01	-	-	-	23.28	-0.01	-	45

	Previous Close	67.68		03/10/25
	AMADEUS Close	67.80		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 68.00	1.04	-	-	-	20.70	0.49	-	5
Oct-25 70.00	0.34	-	-	-	20.25	0.22	-	9
Oct-25 72.00	0.08	-	-	-	19.80	0.07	-	5
Oct-25 74.00	0.01	-	-	-	19.35	0.01	-	14
Oct-25 76.00	-	-	-	-	18.90	-	-	510
Oct-25 78.00	-	-	-	-	18.44	-	-	490
Oct-25 80.00	-	-	-	-	17.99	-	-	1
Nov-25 70.00	1.36	1.55	1.55	1.55	21.85	0.37	3	4
Nov-25 72.00	0.76	0.75	0.75	0.75	21.42	0.25	1	3
Nov-25 74.00	0.37	0.43	0.43	0.43	20.99	0.14	3	648
Nov-25 76.00	0.17	-	-	-	20.56	0.08	-	520
Nov-25 78.00	0.07	-	-	-	20.12	0.03	-	10
Dec-25 60.00	8.86	-	-	-	29.29	0.84	-	25
Dec-25 64.00	5.54	-	-	-	25.42	0.72	-	35
Dec-25 66.00	4.04	-	-	-	23.48	0.63	-	25
Dec-25 68.00	2.75	-	-	-	21.71	0.52	-	40
Dec-25 70.00	1.86	-	-	-	21.38	0.41	-	268
Dec-25 72.00	1.19	-	-	-	21.06	0.30	-	418
Dec-25 74.00	0.72	-	-	-	20.73	0.20	-	680
Dec-25 76.00	0.41	-	-	-	20.41	0.13	-	56
Dec-25 78.00	0.21	-	-	-	20.09	0.08	-	50
Dec-25 80.00	0.10	-	-	-	19.76	0.04	-	58
Dec-25 82.00	0.05	-	-	-	19.44	0.02	-	180
Dec-25 84.00	0.02	-	-	-	19.11	0.01	-	86
Dec-25 86.00	0.01	-	-	-	18.79	-	-	80
Dec-25 88.00	-	-	-	-	18.46	-	-	75
Mar-26 49.00	19.41	-	-	-	34.03	0.95	-	50
Mar-26 50.00	18.48	-	-	-	33.38	0.94	-	100
Mar-26 72.00	2.28	-	-	-	21.09	0.37	-	8
Mar-26 80.00	0.53	-	-	-	19.67	0.12	-	25
Mar-26 82.00	0.33	-	-	-	19.32	0.08	-	3
Mar-26 84.00	0.19	-	-	-	18.96	0.05	-	64
Mar-26 86.00	0.11	-	-	-	18.61	0.03	-	50
Mar-26 88.00	0.06	-	-	-	18.25	0.02	-	25
Jun-26 64.00	7.65	-	-	-	24.18	0.66	-	1
Jun-26 76.00	2.06	-	-	-	20.72	0.30	-	25
Jun-26 80.00	1.17	-	-	-	20.07	0.20	-	8
Jun-26 84.00	0.60	-	-	-	19.42	0.12	-	1
Jun-26 88.00	0.27	-	-	-	18.77	0.06	-	25
Jun-26 90.00	0.18	-	-	-	18.45	0.04	-	25
Dec-26 58.00	13.38	-	-	-	27.95	0.75	-	25
Dec-26 64.00	9.33	-	-	-	25.65	0.64	-	25
Dec-26 66.00	8.06	-	-	-	24.88	0.60	-	50
Dec-26 72.00	5.18	-	-	-	23.49	0.46	-	25
Jun-27 52.00	18.67	-	-	-	29.56	0.82	-	25
Jun-27 58.00	14.37	-	-	-	27.61	0.73	-	25
Jun-27 62.00	11.78	-	-	-	26.31	0.67	-	50
Jun-27 66.00	9.34	-	-	-	25.01	0.60	-	25
Jun-27 68.00	8.32	-	-	-	24.40	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 49.00	-	-	-	-	42.93	-	-	4
Oct-25 52.00	-	-	-	-	39.42	-	-	3
Oct-25 56.00	-	-	-	-	34.74	-	-	2
Oct-25 60.00	0.03	-	-	-	30.06	-0.02	-	2
Oct-25 62.00	0.07	-	-	-	27.72	-0.05	-	1
Oct-25 64.00	0.19	-	-	-	25.38	-0.11	-	30
Oct-25 66.00	0.50	0.38	0.38	0.38	23.04	-0.26	25	76
Oct-25 68.00	1.20	-	-	-	20.88	-0.51	-	1
Oct-25 70.00	2.51	-	-	-	20.43	-0.78	-	75
Nov-25 47.00	0.03	-	-	-	43.75	-0.01	-	14
Nov-25 52.00	0.09	-	-	-	38.34	-0.02	-	1
Nov-25 54.00	0.13	-	-	-	36.18	-0.04	-	5,000
Nov-25 60.00	0.44	-	-	-	29.69	-0.11	-	3
Nov-25 62.00	0.65	-	-	-	27.52	-0.17	-	1
Nov-25 64.00	0.97	-	-	-	25.36	-0.25	-	2
Nov-25 66.00	1.43	-	-	-	23.20	-0.35	-	5,010
Dec-25 39.00	0.02	-	-	-	48.37	-	-	25
Dec-25 40.00	0.03	-	-	-	47.41	-0.01	-	25
Dec-25 44.00	0.06	-	-	-	43.53	-0.01	-	25
Dec-25 45.00	0.07	-	-	-	42.56	-0.01	-	27
Dec-25 46.00	0.08	-	-	-	41.59	-0.02	-	25
Dec-25 47.00	0.09	-	-	-	40.63	-0.02	-	25
Dec-25 48.00	0.11	-	-	-	39.66	-0.02	-	50
Dec-25 49.00	0.13	-	-	-	38.69	-0.03	-	25
Dec-25 50.00	0.15	-	-	-	37.72	-0.03	-	501
Dec-25 52.00	0.21	-	-	-	35.78	-0.04	-	30
Dec-25 54.00	0.28	-	-	-	33.85	-0.06	-	25
Dec-25 56.00	0.40	-	-	-	31.91	-0.08	-	50
Dec-25 58.00	0.52	-	-	-	29.97	-0.11	-	125
Dec-25 60.00	0.73	-	-	-	28.03	-0.15	-	185
Dec-25 62.00	0.99	-	-	-	26.10	-0.20	-	94
Dec-25 64.00	1.34	-	-	-	24.16	-0.27	-	272
Dec-25 66.00	1.83	-	-	-	22.22	-0.36	-	134
Dec-25 68.00	2.53	-	-	-	20.45	-0.48	-	52
Dec-25 70.00	3.66	-	-	-	20.12	-0.61	-	26
Dec-25 72.00	5.02	-	-	-	19.80	-0.73	-	2
Dec-25 74.00	6.59	-	-	-	19.47	-0.83	-	25
Mar-26 44.00	0.19	-	-	-	35.60	-0.03	-	1
Mar-26 46.00	0.26	-	-	-	34.30	-0.04	-	25
Mar-26 50.00	0.44	-	-	-	31.70	-0.06	-	101
Mar-26 60.00	1.53	-	-	-	25.21	-0.21	-	5
Mar-26 68.00	3.81	-	-	-	20.11	-0.49	-	1
Mar-26 70.00	4.88	-	-	-	19.76	-0.57	-	4
Mar-26 72.00	6.15	-	-	-	19.41	-0.66	-	5
Jun-26 39.00	0.22	-	-	-	36.64	-0.02	-	10
Jun-26 50.00	0.82	-	-	-	30.48	-0.09	-	53
Jun-26 52.00	1.04	-	-	-	29.36	-0.11	-	77
Jun-26 54.00	1.26	-	-	-	28.23	-0.14	-	25
Jun-26 56.00	1.53	-	-	-	27.11	-0.17	-	75
Jun-26 58.00	1.87	-	-	-	25.99	-0.20	-	25
Jun-26 60.00	2.23	-	-	-	24.87	-0.24	-	100
Jun-26 62.00	2.71	-	-	-	23.75	-0.29	-	49
Jun-26 64.00	3.23	-	-	-	22.63	-0.34	-	28
Jun-26 70.00	5.70	-	-	-	20.14	-0.54	-	2
Jun-26 74.00	8.21	-	-	-	19.49	-0.68	-	6
Sep-26 64.00	4.17	-	-	-	22.36	-0.37	-	25
Sep-26 66.00	4.85	-	-	-	21.47	-0.42	-	25
Sep-26 68.00	5.72	-	-	-	20.63	-0.48	-	25
Sep-26 70.00	6.76	-	-	-	20.32	-0.54	-	25
Sep-26 74.00	9.24	-	-	-	19.72	-0.66	-	5
Dec-26 50.00	1.51	-	-	-	28.13	-0.13	-	1
Dec-26 62.00	4.12	-	-	-	23.52	-0.32	-	2
Dec-26 68.00	6.42	-	-	-	21.27	-0.47	-	1
Jun-27 44.00	1.18	-	-	-	28.42	-0.09	-	2

	Previous Close	32.37		03/10/25
	ARCELORMITTAL Close	33.04		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 28.00	5.10	-	-	-	46.37	0.97	-	20
Oct-25 30.00	3.25	-	-	-	44.66	0.88	-	4
Oct-25 31.00	2.43	2.09	2.22	2.05	43.80	0.79	3	1
Oct-25 36.00	0.19	-	-	-	39.96	0.15	-	4
Nov-25 29.00	4.58	-	-	-	42.27	0.83	-	6
Nov-25 31.00	3.07	-	-	-	40.36	0.70	-	4
Nov-25 32.00	2.43	-	-	-	39.40	0.62	-	2
Dec-25 21.00	12.10	-	-	-	47.21	0.99	-	2
Dec-25 24.00	9.18	-	-	-	44.49	0.96	-	4
Dec-25 26.00	7.32	-	-	-	42.67	0.92	-	1
Dec-25 27.00	6.44	-	-	-	41.76	0.88	-	2
Dec-25 28.00	5.59	-	-	-	40.86	0.84	-	9
Dec-25 29.00	4.80	-	-	-	39.95	0.79	-	7
Dec-25 30.00	4.05	-	-	-	39.04	0.74	-	5
Dec-25 31.00	3.36	-	-	-	38.13	0.68	-	7
Dec-25 32.00	2.75	-	-	-	37.22	0.61	-	51
Dec-25 34.00	1.75	-	-	-	36.17	0.46	-	15
Mar-26 27.00	7.10	-	-	-	39.48	0.81	-	5
Jun-26 19.50	13.78	-	-	-	42.12	0.96	-	1
Jun-26 24.00	9.89	-	-	-	39.63	0.88	-	1
Jun-26 26.00	8.32	-	-	-	38.52	0.82	-	11
Jun-26 29.00	6.21	-	-	-	36.85	0.72	-	6
Jun-26 30.00	5.55	-	-	-	36.30	0.69	-	3
Sep-26 25.00	9.42	-	-	-	37.64	0.83	-	1
Sep-26 27.00	7.98	-	-	-	36.77	0.78	-	1
Sep-26 32.00	4.97	4.60	4.60	4.60	34.60	0.61	10	10
Sep-26 35.00	3.64	3.39	3.39	3.39	33.93	0.50	10	10
Dec-29 30.00	9.90	-	-	-	33.30	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 27.00	0.01	-	-	-	45.46	-0.01	-	4
Oct-25 29.00	0.07	-	-	-	43.74	-0.06	-	3
Oct-25 30.00	0.16	-	-	-	42.89	-0.11	-	1
Oct-25 31.00	0.33	0.36	0.36	0.35	42.03	-0.21	4	3
Oct-25 32.00	0.61	0.65	0.65	0.65	41.17	-0.33	1	1
Nov-25 26.00	0.14	-	-	-	43.27	-0.06	-	4
Nov-25 27.00	0.23	-	-	-	42.31	-0.09	-	2
Nov-25 28.00	0.35	-	-	-	41.35	-0.13	-	1
Nov-25 29.00	0.50	-	-	-	40.39	-0.18	-	2
Nov-25 30.00	0.73	0.70	0.70	0.70	39.43	-0.24	10	10
Dec-25 15.50	-	-	-	-	50.68	-	-	4
Dec-25 20.00	0.02	-	-	-	46.59	-0.01	-	1
Dec-25 21.00	0.03	-	-	-	45.68	-0.01	-	3
Dec-25 22.00	0.05	-	-	-	44.77	-0.02	-	1
Dec-25 23.00	0.08	-	-	-	43.87	-0.03	-	14
Dec-25 26.00	0.28	-	-	-	41.14	-0.09	-	99
Dec-25 31.00	1.32	-	-	-	36.60	-0.33	-	1
Mar-26 23.00	0.35	-	-	-	40.88	-0.07	-	8
Mar-26 24.00	0.45	-	-	-	40.19	-0.09	-	3
Mar-26 25.00	0.60	-	-	-	39.51	-0.12	-	2
Mar-26 26.00	0.75	-	-	-	38.82	-0.15	-	5
Mar-26 28.00	1.19	-	-	-	37.45	-0.22	-	3
Jun-26 22.00	0.47	-	-	-	39.32	-0.08	-	5
Jun-26 25.00	0.94	-	-	-	37.65	-0.15	-	1
Jun-26 27.00	1.40	-	-	-	36.54	-0.21	-	10
Sep-26 24.00	0.98	-	-	-	36.53	-0.14	-	1
Sep-26 32.00	3.62	3.68	3.68	3.68	33.06	-0.40	10	10

	Previous Close	5.55		03/10/25
	ATRESMEDIA Close	5.56		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.57	-	-	-	25.05	1.00	-	1
Dec-25 5.50	0.25	-	-	-	21.01	0.58	-	4
Mar-26 5.75	0.19	-	-	-	20.58	0.40	-	2
Jun-26 3.00	2.57	-	-	-	23.49	1.00	-	1
Jun-26 6.25	0.13	-	-	-	22.32	0.25	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.92	-0.01	-	10
Nov-25 5.00	0.01	-	-	-	17.40	-0.04	-	20
Dec-25 4.90	0.02	-	-	-	17.71	-0.11	-	2
Dec-25 5.00	0.04	-	-	-	17.55	-0.16	-	10
Dec-25 5.50	0.22	-	-	-	16.74	-0.58	-	4
Dec-25 6.25	0.85	-	-	-	15.69	-0.98	-	20
Mar-26 5.75	0.46	-	-	-	17.53	-0.68	-	1
Sep-26 4.80	0.25	-	-	-	22.45	-0.31	-	4

	Previous Close	3.28		03/10/25
	B.SABADELL Close	3.32		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.00	0.32	-	-	-	28.69	0.97	-	20
Oct-25 3.30	0.08	-	-	-	27.72	0.56	-	1
Nov-25 3.30	0.15	-	-	-	27.33	0.55	-	1
Dec-25 2.90	0.46	-	-	-	28.02	0.87	-	10
Dec-25 3.00	0.38	-	-	-	27.78	0.81	-	2
Dec-25 3.20	0.24	-	-	-	27.30	0.65	-	15
Dec-25 3.30	0.18	-	-	-	27.06	0.56	-	2
Dec-25 3.40	0.14	-	-	-	26.93	0.46	-	32
Dec-25 3.50	0.10	0.09	0.09	0.09	26.83	0.37	200	-
Dec-25 3.60	0.07	-	-	-	26.73	0.29	-	1
Mar-26 3.00	0.42	-	-	-	28.36	0.75	-	8
Mar-26 3.30	0.24	-	-	-	27.91	0.54	-	10
Jun-26 2.00	1.33	-	-	-	30.48	1.00	-	1
Jun-26 3.20	0.34	-	-	-	29.15	0.59	-	15
Jun-26 3.30	0.29	-	-	-	29.04	0.54	-	6
Jun-26 3.40	0.25	-	-	-	28.95	0.48	-	12
Jun-26 3.60	0.18	-	-	-	28.77	0.38	-	4
Jun-26 3.70	0.15	-	-	-	28.68	0.34	-	5
Jun-26 3.80	0.13	-	-	-	28.59	0.29	-	5
Sep-26 3.80	0.20	-	-	-	31.76	0.35	-	10
Sep-26 3.90	0.17	-	-	-	31.70	0.32	-	5
Sep-26 4.00	0.15	0.10	0.10	0.10	31.64	0.29	4	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 2.80	-	-	-	-	24.77	-	-	2
Oct-25 3.20	0.02	-	-	-	23.49	-0.20	-	20
Oct-25 3.30	0.05	-	-	-	23.16	-0.43	-	1
Nov-25 2.90	0.01	-	-	-	24.16	-0.06	-	1
Nov-25 3.00	0.02	-	-	-	23.84	-0.11	-	4
Nov-25 3.10	0.03	-	-	-	23.52	-0.19	-	1
Nov-25 3.20	0.06	-	-	-	23.20	-0.31	-	2
Nov-25 3.30	0.10	-	-	-	22.87	-0.45	-	1
Dec-25 1.60	-	-	-	-	26.04	-	-	10,000
Dec-25 2.20	-	-	-	-	24.60	-	-	5,248
Dec-25 2.30	-	-	-	-	24.36	-	-	40
Dec-25 2.50	-	-	-	-	23.88	-	-	211
Dec-25 2.60	-	-	-	-	23.63	-0.01	-	424
Dec-25 2.70	-	-	-	-	23.39	-0.02	-	1
Dec-25 2.80	0.01	-	-	-	23.15	-0.05	-	17
Dec-25 2.90	0.01	-	-	-	22.91	-0.09	-	30
Dec-25 3.00	0.03	-	-	-	22.67	-0.15	-	27
Dec-25 3.10	0.05	-	-	-	22.43	-0.23	-	10
Dec-25 3.20	0.08	-	-	-	22.19	-0.33	-	22
Dec-25 3.30	0.12	-	-	-	21.95	-0.44	-	4
Dec-25 3.40	0.17	-	-	-	21.82	-0.56	-	100
Dec-25 3.50	0.24	-	-	-	21.72	-0.68	-	1
Mar-26 2.00	-	-	-	-	24.64	-	-	2
Mar-26 2.40	0.01	-	-	-	24.04	-0.02	-	1
Mar-26 2.50	0.01	-	-	-	23.88	-0.04	-	1
Mar-26 2.90	0.06	-	-	-	23.28	-0.20	-	1
Mar-26 3.00	0.09	-	-	-	23.13	-0.26	-	25
Mar-26 3.20	0.17	-	-	-	22.83	-0.41	-	1
Mar-26 3.30	0.21	-	-	-	22.68	-0.49	-	12
Mar-26 3.40	0.27	-	-	-	22.57	-0.57	-	4
Mar-26 3.50	0.34	-	-	-	22.47	-0.65	-	100
Jun-26 2.50	0.03	-	-	-	24.85	-0.09	-	1
Jun-26 2.60	0.05	-	-	-	24.74	-0.13	-	1
Jun-26 2.80	0.09	-	-	-	24.51	-0.22	-	1
Jun-26 3.00	0.16	-	-	-	24.29	-0.33	-	10
Jun-26 3.30	0.30	-	-	-	23.96	-0.51	-	200

	Previous Close	13.73		03/10/25
	BANKINTER Close	13.79		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.46	-	-	-	26.47	0.67	-	6
Oct-25 14.00	0.19	0.18	0.18	0.18	25.78	0.40	2	2
Nov-25 13.50	0.71	-	-	-	26.32	0.62	-	3
Dec-25 7.75	6.06	-	-	-	34.78	1.00	-	49
Dec-25 8.00	5.81	-	-	-	34.40	1.00	-	12
Dec-25 8.25	5.56	-	-	-	34.02	1.00	-	2
Dec-25 8.50	5.32	-	-	-	33.64	1.00	-	10
Dec-25 9.00	4.82	-	-	-	32.87	1.00	-	3
Dec-25 9.25	4.57	-	-	-	32.49	1.00	-	3
Dec-25 9.50	4.32	-	-	-	32.11	1.00	-	8
Dec-25 12.00	1.90	-	-	-	28.31	0.90	-	10
Dec-25 12.50	1.47	-	-	-	27.54	0.83	-	50
Dec-25 13.50	0.76	-	-	-	26.02	0.61	-	9
Dec-25 14.00	0.50	-	-	-	25.38	0.47	-	5
Dec-25 14.50	0.31	-	-	-	24.91	0.34	-	5
Mar-26 8.50	5.31	-	-	-	30.73	1.00	-	3
Mar-26 11.00	2.87	-	-	-	27.95	0.94	-	25
Mar-26 14.00	0.74	-	-	-	24.74	0.47	-	10
Jun-26 8.25	5.56	-	-	-	29.64	1.00	-	10
Jun-26 8.50	5.31	-	-	-	29.43	1.00	-	6
Jun-26 9.25	4.57	-	-	-	28.79	1.00	-	4
Jun-26 12.00	2.09	-	-	-	26.46	0.78	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.00	-	-	-	-	29.32	-	-	30
Oct-25 12.00	-	-	-	-	27.80	-	-	19
Oct-25 12.50	0.01	-	-	-	27.03	-0.03	-	2
Oct-25 14.50	0.75	-	-	-	24.23	-0.85	-	5
Nov-25 12.00	0.05	-	-	-	28.17	-0.08	-	1
Dec-25 5.25	-	-	-	-	37.66	-	-	500
Dec-25 6.00	-	-	-	-	36.51	-	-	6
Dec-25 6.50	-	-	-	-	35.75	-	-	1,000
Dec-25 7.50	-	-	-	-	34.23	-	-	5
Dec-25 8.00	-	-	-	-	33.47	-	-	35
Dec-25 9.50	-	-	-	-	31.18	-0.01	-	10
Dec-25 10.00	0.01	-	-	-	30.42	-0.01	-	110
Dec-25 10.50	0.02	-	-	-	29.66	-0.03	-	19
Dec-25 11.00	0.04	-	-	-	28.90	-0.05	-	3
Dec-25 11.50	0.08	-	-	-	28.14	-0.09	-	50
Dec-25 12.00	0.15	-	-	-	27.38	-0.16	-	4
Mar-26 5.50	-	-	-	-	32.56	-	-	3
Mar-26 8.00	-	-	-	-	29.78	-	-	2
Mar-26 8.50	0.01	-	-	-	29.22	-0.01	-	10
Mar-26 9.00	0.01	-	-	-	28.67	-0.01	-	11
Mar-26 9.50	0.03	-	-	-	28.11	-0.02	-	4
Mar-26 11.00	0.13	-	-	-	26.44	-0.10	-	19
Mar-26 12.00	0.30	-	-	-	25.33	-0.21	-	240
Jun-26 7.75	0.01	-	-	-	28.70	-0.01	-	5
Jun-26 11.00	0.25	-	-	-	25.95	-0.15	-	20
Jun-26 11.50	0.35	-	-	-	25.53	-0.20	-	10
Jun-27 11.00	0.83	-	-	-	27.44	-0.25	-	222
Jun-27 12.50	1.44	-	-	-	26.90	-0.38	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	7.26	-	-	-	37.06	1.00	-	51

	Previous Close	16.33		03/10/25
	BBVA Close	16.42		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w1 16.50	-	-	-	-	31.46	-	10	-
Oct-25 w2 16.50	0.24	-	-	-	30.38	0.47	-	9
Oct-25 11.00	5.43	-	-	-	53.61	1.00	-	150
Oct-25 12.00	4.43	-	-	-	49.26	1.00	-	1
Oct-25 12.50	3.93	4.00	4.00	4.00	47.09	1.00	1	150
Oct-25 13.00	3.43	-	-	-	44.92	1.00	-	150
Oct-25 13.50	2.93	-	-	-	42.75	0.99	-	1
Oct-25 14.00	2.44	-	-	-	40.57	0.98	-	302
Oct-25 14.50	1.95	-	-	-	38.40	0.96	-	1
Oct-25 15.00	1.49	-	-	-	36.23	0.91	-	161
Oct-25 15.50	1.04	-	-	-	34.06	0.82	-	6
Oct-25 16.00	0.66	-	-	-	31.88	0.68	-	5,768
Oct-25 16.50	0.36	-	-	-	30.02	0.48	-	5,468
Oct-25 17.00	0.17	-	-	-	29.80	0.29	-	60
Oct-25 17.50	0.07	-	-	-	29.58	0.15	-	40
Oct-25 18.00	0.02	-	-	-	29.35	0.06	-	10
Oct-25 w4 16.50	0.43	0.36	0.36	0.36	29.20	0.49	10	10
Nov-25 16.50	0.62	-	-	-	30.24	0.50	-	5
Nov-25 17.00	0.42	-	-	-	30.08	0.38	-	41
Nov-25 17.50	0.27	-	-	-	29.93	0.28	-	43
Nov-25 18.00	0.17	-	-	-	29.78	0.19	-	30
Nov-25 18.50	0.10	-	-	-	29.63	0.12	-	10
Dec-25 7.50	8.93	-	-	-	62.81	1.00	-	50
Dec-25 7.75	8.68	-	-	-	61.87	1.00	-	100
Dec-25 8.00	8.43	-	-	-	60.94	1.00	-	14
Dec-25 8.50	7.94	-	-	-	59.07	1.00	-	1
Dec-25 8.75	7.69	-	-	-	58.14	1.00	-	105
Dec-25 9.00	7.44	-	-	-	57.21	1.00	-	2
Dec-25 9.25	7.19	-	-	-	56.27	1.00	-	102
Dec-25 9.50	6.94	-	-	-	55.34	1.00	-	152
Dec-25 9.75	6.69	-	-	-	54.40	1.00	-	161
Dec-25 10.00	6.44	-	-	-	53.47	1.00	-	25
Dec-25 10.50	5.94	6.04	6.04	6.04	51.60	0.99	496	2,101
Dec-25 11.00	5.45	-	-	-	49.74	0.99	-	10,121
Dec-25 11.50	4.96	-	-	-	47.87	0.98	-	258
Dec-25 12.00	4.47	-	-	-	46.00	0.97	-	10,257
Dec-25 12.50	3.99	-	-	-	44.13	0.96	-	619
Dec-25 13.00	3.51	-	-	-	42.26	0.94	-	5,246
Dec-25 13.50	3.05	3.16	3.16	3.16	40.40	0.91	5	11,010
Dec-25 14.00	2.60	-	-	-	38.53	0.87	50,000	250,175
Dec-25 14.50	2.16	-	-	-	36.66	0.82	-	32,036
Dec-25 15.00	1.76	-	-	-	34.79	0.76	-	20,222
Dec-25 15.50	1.38	-	-	-	32.93	0.68	-	78
Dec-25 16.00	1.04	1.07	1.07	1.07	31.06	0.59	6	235
Dec-25 16.50	0.75	-	-	-	29.47	0.49	-	7,726
Dec-25 17.00	0.55	-	-	-	29.34	0.40	-	217
Dec-25 17.50	0.39	-	-	-	29.20	0.31	-	492
Dec-25 18.00	0.27	-	-	-	29.07	0.23	-	40
Dec-25 18.50	0.19	-	-	-	28.94	0.17	-	20
Dec-25 19.00	0.13	-	-	-	28.81	0.13	-	10
Dec-25 21.00	0.02	-	-	-	28.28	0.03	-	1
Mar-26 7.25	9.18	-	-	-	53.86	1.00	-	6
Mar-26 8.25	8.18	-	-	-	51.16	1.00	-	1
Mar-26 9.00	7.44	-	-	-	49.13	1.00	-	3,205
Mar-26 9.25	7.19	-	-	-	48.46	1.00	-	325
Mar-26 9.50	6.94	-	-	-	47.78	0.99	-	25
Mar-26 10.00	6.45	-	-	-	46.43	0.99	-	26
Mar-26 10.50	5.96	-	-	-	45.08	0.98	-	75
Mar-26 11.00	5.48	-	-	-	43.73	0.96	-	126
Mar-26 11.50	5.00	-	-	-	42.38	0.95	-	175
Mar-26 12.00	4.55	-	-	-	41.03	0.92	-	4,014
Mar-26 12.50	4.10	-	-	-	39.68	0.89	-	614
Mar-26 13.00	3.66	-	-	-	38.33	0.86	-	465
Mar-26 13.50	3.24	-	-	-	36.98	0.82	-	450
Mar-26 14.00	2.83	-	-	-	35.63	0.78	-	1,390
Mar-26 14.50	2.46	-	-	-	34.28	0.73	-	150
Mar-26 15.00	2.09	-	-	-	32.93	0.68	-	32
Mar-26 15.50	1.76	-	-	-	31.58	0.63	-	200
Mar-26 16.00	1.44	-	-	-	30.23	0.57	-	550
Mar-26 16.50	1.17	-	-	-	29.07	0.51	-	190
Mar-26 17.00	0.95	-	-	-	28.89	0.45	-	69
Mar-26 18.00	0.62	-	-	-	28.52	0.33	-	190
Jun-26 7.75	8.68	-	-	-	51.41	1.00	-	150
Jun-26 8.25	8.18	-	-	-	50.11	1.00	-	150
Jun-26 8.50	7.94	-	-	-	49.46	1.00	-	150
Jun-26 8.75	7.69	-	-	-	48.81	1.00	-	300
Jun-26 9.00	7.44	-	-	-	48.16	1.00	-	350
Jun-26 9.25	7.19	-	-	-	47.51	0.99	-	225
Jun-26 9.50	6.95	-	-	-	46.86	0.99	-	225
Jun-26 9.75	6.70	-	-	-	46.21	0.98	-	150
Jun-26 10.00	6.46	-	-	-	45.56	0.98	-	25
Jun-26 10.50	5.98	-	-	-	44.26	0.97	-	50
Jun-26 11.00	5.51	-	-	-	42.96	0.95	-	129
Jun-26 11.50	5.05	-	-	-	41.66	0.92	-	2,900
Jun-26 12.00	4.61	-	-	-	40.37	0.90	-	450
Jun-26 12.50	4.18	-	-	-	39.07	0.86	-	350
Jun-26 13.00	3.75	-	-	-	37.77	0.83	-	300
Jun-26 14.00	2.97	-	-	-	35.17	0.76	-	8,000
Jun-26 14.50	2.59	-	-	-	33.87	0.72	-	650
Jun-26 15.00	2.25	-	-	-	32.57	0.67	-	151
Jun-26 15.50	1.91	-	-	-	31.27	0.62	-	2
Jun-26 16.00	1.61	-	-	-	29.97	0.57	-	7,500
Jun-26 17.00	1.12	-	-	-	28.66	0.46	-	10
Jun-26 17.50	0.95	-	-	-	28.46	0.41	-	1
Sep-26 8.50	7.93	-	-	-	45.20	1.00	-	450
Sep-26 8.75	7.68	-	-	-	44.69	1.00	-	300
Sep-26 9.00	7.44	-	-	-	44.18	1.00	-	650
Sep-26 9.25	7.19	-	-	-	43.68	0.99	-	600
Sep-26 9.50	6.94	-	-	-	43.17	0.99	-	700
Sep-26 9.75	6.70	-	-	-	42.66	0.99	-	500
Sep-26 10.00	6.46	-	-	-	42.15	0.98	-	325
Sep-26 10.50	5.99	-	-	-	41.14	0.96	-	75
Sep-26 11.00	5.52	-	-	-	40.12	0.93	-	50
Sep-26 11.50	5.08	-	-	-	39.11	0.91	-	75
Sep-26 12.50	4.24	-	-	-	37.08	0.84	-	200
Sep-26 13.00	3.85	-	-	-	36.06	0.81	-	75
Sep-26 13.50	3.48	-	-	-	35.05	0.77	-	75
Sep-26 14.00	3.11	-	-	-	34.03	0.73	-	75
Sep-26 14.50	2.76	-	-	-	33.02	0.70	-	75
Dec-26 8.75	7.68	-	-	-	43.54	1.00	-	150
Dec-26 9.00	7.43	-	-	-	43.09	1.00	-	5,150
Dec-26 9.75	6.70	-	-	-	41.77	0.98	-	25
Dec-26 10.00	6.46	-	-	-	41.33	0.98	-	36
Dec-26 10.50	5.99	-	-	-	40.45	0.96	-	4
Dec-26 11.00	5.54	-	-	-	39.56	0.93	-	50
Dec-26 11.50	5.10	-	-	-	38.68	0.89	-	1
Dec-26 12.00	4.69	-	-	-	37.80	0.86	-	175
Dec-26 12.50	4.29	-	-	-	36.91	0.83	-	26
Dec-26 13.00	3.91	-	-	-	36.03	0.79	-	25
Dec-26 16.00	1.98	-	-	-	30.73	0.57	-	4,000
Dec-26 16.50	1.72	-	-	-	29.95	0.52	-	50
Mar-27 10.00	6.47	-	-	-	39.76	0.97	-	25
Mar-27 11.50	5.14	-	-	-	37.38	0.88	-	150
Mar-27 12.00	4.74	-	-	-	36.59	0.85	-	25
Mar-27 13.00	4.00	-	-	-	35.01	0.78	-	1
Mar-27 16.00	2.14	-	-	-	30.26	0.57	-	415
Mar-27 16.50	1.88	-	-	-	29.55	0.53	-	250
Jun-27 8.25	8.18	-	-	-	42.24	1.00	-	16
Jun-27 8.50	7.93	-	-	-	41.87	1.00	-	100
Jun-27 9.00	7.43	-	-	-	41.12	1.00	-	25
Jun-27 11.50	5.16	-	-	-	37.36	0.87	-	25
Jun-27 12.00	4.76	-	-	-	36.61	0.83	-	150
Jun-27 12.50	4.39	-	-	-	35.86	0.81	-	25
Jun-27 13.00	4.03	-	-	-	35.11	0.78	-	1
Sep-27 11.50	5.22	-	-	-	37.33	0.85	-	150
Sep-27 12.00	4.85	-	-	-	36.58	0.82	-	150
Dec-27 6.75	9.68	-	-	-	44.68	1.00	-	300
Dec-27 7.00	9.43	-	-	-	44.30	1.00	-	150
Dec-27 7.25	9.18	-	-	-	43.93	1.00	-	150
Dec-27 7.50	8.93	-	-	-	43.55	1.00	-	150
Dec-27 7.75	8.68	-	-	-	43.17	1.00	-	150
Dec-27 10.00	6.49	-	-	-	39.79	0.96	-	7,543
Dec-27 11.00	5.64	-	-	-	38.29	0.89	-	150
Dec-27 11.50	5.24	-	-	-	37.54	0.85	-	26
Dec-27 13.50	3.85	-	-	-	34.54	0.73	-	150
Dec-27 15.00	2.95	-	-	-	32.28	0.63	-	75
Dec-27 16.00	2.43	-	-	-	30.78	0.57	-	6,000
Dec-27 20.00	1.11	-	-	-	28.41	0.34	-	1
Dec-29 15.00	3.71	-	-	-	35.02	0.65	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w1 16.00	-	-	-	-	33.66	-	10	-
Oct-25 w1 16.50	0.08	0.12	0.12	0.12	31.63	-1.00	15	-
Oct-25 w2 15.00	0.01	-	-	-	37.10	-0.04	-	30
Oct-25 w2 15.50	0.04	-	-	-	34.77	-0.11	-	10
Oct-25 10.50	-	-	-	-	55.98	-	-	3
Oct-25 12.00	-	-	-	-	49.46	-	-	3
Oct-25 13.00	-	-	-	-	45.12	-	-	30
Oct-25 13.50	-	-	-	-	42.95	-0.01	-	4
Oct-25 14.00	0.01	-	-	-	40.77	-0.02	-	3
Oct-25 14.50	0.02	-	-	-	38.60	-0.05	-	117
Oct-25 15.00	0.06	-	-	-	36.43	-0.10	-	262
Oct-25 15.50	0.11	-	-	-	34.26	-0.18	-	2,320
Oct-25 16.00	0.23	-	-	-	32.08	-0.33	-	2,138
Oct-25 16.50	0.43	-	-	-	30.22	-0.52	-	11
Oct-25 w4 16.50	0.50	0.42	0.42	0.42	29.18	-0.51	15	17
Nov-25 11.50	0.03	-	-	-	48.36	-0.02	-	10
Nov-25 12.50	0.06	-	-	-	44.28	-0.05	-	2
Nov-25 13.00	0.08	-	-	-	42.23	-0.07	-	1
Nov-25 13.50	0.12	-	-	-	40.19	-0.10	-	11
Nov-25 14.00	0.17	0.14	0.14	0.14	38.15	-0.14	10	122
Nov-25 14.50	0.24	-	-	-	36.11	-0.19	-	21
Nov-25 15.00	0.33	-	-	-	34.07	-0.26	-	125
Nov-25 15.50	0.47	-	-	-	32.03	-0.34	-	2
Nov-25 16.00	0.64	-	-	-	29.99	-0.45	-	20
Nov-25 16.50	0.87	-	-	-	28.26	-0.57	-	3
Nov-25 17.50	1.57	-	-	-	27.95	-0.77	-	2
Dec-25 3.20	-	-	-	-	76.63	-	-	10
Dec-25 4.20	-	-	-	-	72.90	-	-	100
Dec-25 4.30	-	-	-	-	72.52	-	-	100
Dec-25 4.40	-	-	-	-	72.15	-	-	200
Dec-25 4.50	-	-	-	-	71.77	-	-	200
Dec-25 4.60	-	-	-	-	71.40	-	-	200
Dec-25 4.70	-	-	-	-	71.03	-	-	200
Dec-25 4.80	-	-	-	-	70.65	-	-	100
Dec-25 4.90	-	-	-	-	70.28	-	-	200
Dec-25 5.00	-	-	-	-	69.91	-	-	1,500
Dec-25 5.25	-	-	-	-	68.97	-	-	100
Dec-25 5.50	-	-	-	-	68.04	-	-	110
Dec-25 6.00	-	-	-	-	66.17	-	-	42
Dec-25 6.25	-	-	-	-	65.24	-	-	2,953
Dec-25 6.50	-	-	-	-	64.30	-	-	10
Dec-25 6.75	-	-	-	-	63.37	-	-	10
Dec-25 7.00	-	-	-	-	62.44	-	-	51,810
Dec-25 7.25	-	-	-	-	61.50	-	-	150
Dec-25 7.50	-	-	-	-	60.57	-	-	2,614
Dec-25 7.75	-	-	-	-	59.63	-	-	10
Dec-25 8.00	-	-	-	-	58.70	-	-	48,014
Dec-25 8.25	0.01	-	-	-	57.77	-	-	324
Dec-25 8.50	0.01	-	-	-	56.83	-	-	61
Dec-25 8.75	0.01	-	-	-	55.90	-0.01	-	542
Dec-25 9.00	0.01	-	-	-	54.97	-0.01	-	55
Dec-25 9.25	0.01	-	-	-	54.03	-0.01	-	133
Dec-25 9.50	0.02	-	-	-	53.10	-0.01	-	667
Dec-25 9.75	0.02	-	-	-	52.16	-0.01	-	152
Dec-25 10.00	0.02	-	-	-	51.23	-0.02	-	52,715
Dec-25 10.50	0.03	-	-	-	49.36	-0.02	-	260
Dec-25 11.00	0.05	-	-	-	47.50	-0.03	-	11,491
Dec-25 11.50	0.06	-	-	-	45.63	-0.04	-	37
Dec-25 12.00	0.09	-	-	-	43.76	-0.06	-	60,750
Dec-25 12.50	0.12	-	-	-	41.89	-0.08	-	320,000
Dec-25 13.00	0.15	-	-	-	40.02	-0.10	-	969
Dec-25 13.50	0.21	-	-	-	38.16	-0.13	-	11,225
Dec-25 14.00	0.27	-	-	-	36.29	-0.17	-	127
Dec-25 14.50	0.36	-	-	-	34.42	-0.22	-	205
Dec-25 15.00	0.47	-	-	-	32.55	-0.28	-	44
Dec-25 15.50	0.60	-	-	-	30.69	-0.36	-	316
Dec-25 16.00	0.77	0.77	0.77	0.77	28.82	-0.45	10	11
Dec-25 16.50	1.00	-	-	-	27.23	-0.54	-	2
Dec-25 17.00	1.32	1.24	1.24	1.24	27.10	-0.64	4	4
Dec-25 17.50	1.67	-	-	-	26.96	-0.72	-	1
Dec-25 18.00	2.07	-	-	-	26.83	-0.80	-	2
Mar-26 6.00	-	-	-	-	55.10	-	-	4
Mar-26 7.00	0.01	-	-	-	52.40	-0.01	-	2
Mar-26 7.25	0.01	-	-	-	51.73	-0.01	-	66,000
Mar-26 7.50	0.02	-	-	-	51.05	-0.01	-	75,015
Mar-26 8.00	0.02	-	-	-	49.70	-0.01	-	8,024
Mar-26 8.25	0.03	-	-	-	49.03	-0.01	-	103,000
Mar-26 8.50	0.03	-	-	-	48.35	-0.02	-	29,103
Mar-26 8.75	0.04	-	-	-	47.68	-0.02	-	5
Mar-26 9.00	0.05	-	-	-	47.00	-0.02	-	237
Mar-26 9.25	0.06	-	-	-	46.33	-0.03	-	27
Mar-26 9.50	0.06	-	-	-	45.65	-0.03	-	225
Mar-26 9.75	0.08	-	-	-	44.98	-0.03	-	125
Mar-26 10.00	0.09	-	-	-	44.30	-0.04	-	210
Mar-26 10.50	0.11	-	-	-	42.95	-0.05	-	308
Mar-26 11.00	0.15	-	-	-	41.60	-0.06	-	6
Mar-26 11.50	0.19	-	-	-	40.25	-0.08	-	150
Mar-26 12.00	0.23	-	-	-	38.90	-0.10	-	4,010
Mar-26 12.50	0.29	-	-	-	37.55	-0.13	-	170
Mar-26 13.00	0.35	-	-	-	36.20	-0.15	-	768
Mar-26 13.50	0.44	-	-	-	34.85	-0.19	-	185
Mar-26 14.00	0.53	-	-	-	33.50	-0.22	-	286
Mar-26 15.00	0.78	-	-	-	30.80	-0.32	-	36
Mar-26 15.50	0.94	-	-	-	29.45	-0.37	-	1
Mar-26 16.00	1.11	-	-	-	28.10	-0.44	-	2
Jun-26 5.25	0.01	-	-	-	55.16	-	-	1
Jun-26 7.00	0.05	-	-	-	50.62	-0.02	-	23,800
Jun-26 7.25	0.06	-	-	-	49.97	-0.02	-	155
Jun-26 7.50	0.06	-	-	-	49.32	-0.02	-	14,802
Jun-26 7.75	0.07	-	-	-	48.67	-0.03	-	3,050
Jun-26 8.00	0.09	-	-	-	48.02	-0.03	-	4,593
Jun-26 8.50	0.11	-	-	-	46.72	-0.04	-	25
Jun-26 8.75	0.12	-	-	-	46.07	-0.04	-	175
Jun-26 9.00	0.14	-	-	-	45.42	-0.05	-	2,750
Jun-26 9.25	0.16	-	-	-	44.77	-0.05	-	275
Jun-26 9.50	0.18	-	-	-	44.12	-0.06	-	585
Jun-26 9.75	0.20	-	-	-	43.47	-0.07	-	1,159
Jun-26 10.00	0.22	-	-	-	42.82	-0.07	-	5,764
Jun-26 10.50	0.26	-	-	-	41.52	-0.09	-	3,735
Jun-26 11.00	0.33	-	-	-	40.22	-0.11	-	993
Jun-26 11.50	0.39	-	-	-	38.92	-0.13	-	2,752
Jun-26 12.00	0.46	-	-	-	37.63	-0.15	-	550
Jun-26 12.50	0.55	-	-	-	36.33	-0.18	-	804
Jun-26 13.00	0.64	-	-	-	35.03	-0.21	-	469
Jun-26 13.50	0.75	-	-	-	33.73	-0.24	-	420
Jun-26 14.00	0.87	-	-	-	32.43	-0.28	-	26
Jun-26 15.00	1.17	-	-	-	29.83	-0.37	-	20
Jun-26 15.50	1.34	-	-	-	28.53	-0.42	-	2
Jun-26 16.50	1.77	-	-	-	26.11	-0.54	-	50
Sep-26 6.75	0.05	-	-	-	46.05	-0.02	-	1
Sep-26 9.00	0.18	-	-	-	41.48	-0.05	-	674
Sep-26 9.25	0.20	-	-	-	40.98	-0.06	-	368
Sep-26 9.50	0.22	-	-	-	40.47	-0.07	-	25
Sep-26 9.75	0.24	-	-	-	39.96	-0.07	-	200
Sep-26 10.00	0.27	-	-	-	39.45	-0.08	-	40,150
Sep-26 10.50	0.33	-	-	-	38.44	-0.10	-	300
Sep-26 11.00	0.40	-	-	-	37.42	-0.12	-	300
Sep-26 12.50	0.66	-	-	-	34.38	-0.19	-	52
Sep-26 13.00	0.76	-	-	-	33.36	-0.22	-	60
Sep-26 14.00	1.03	-	-	-	31.33	-0.29	-	5
Sep-26 15.00	1.35	-	-	-	29.30	-0.37	-	20
Sep-26 16.00	1.75	1.73	1.73	1.73	27.27	-0.46	10	10
Dec-26 5.75	0.03	-	-	-	44.91	-0.01	-	150
Dec-26 6.00	0.04	-	-	-	44.47	-0.01	-	10,150
Dec-26 6.25	0.05	-	-	-	44.03	-0.02	-	150
Dec-26 6.50	0.06	-	-	-	43.59	-0.02	-	13,250
Dec-26 6.75	0.07	-	-	-	43.15	-0.02	-	450
Dec-26 7.00	0.08	-	-	-	42.71	-0.03	-	300
Dec-26 7.25	0.10	-	-	-	42.27	-0.03	-	600
Dec-26 7.50	0.11	-	-	-	41.82	-0.03	-	450
Dec-26 7.75	0.13	-	-	-	41.38	-0.04	-	451
Dec-26 8.00	0.14	-	-	-	40.94	-0.04	-	18,450
Dec-26 8.25	0.16	-	-	-	40.50	-0.05	-	15
Dec-26 8.50	0.19	-	-	-	40.06	-0.05	-	25,000
Dec-26 8.75	0.21	-	-	-	39.62	-0.06	-	311
Dec-26 9.00	0.23	-	-	-	39.17	-0.07	-	5,933
Dec-26 9.25	0.26	-	-	-	38.73	-0.07	-	75
Dec-26 9.50	0.28	-	-	-	38.29	-0.08	-	75
Dec-26 9.75	0.32	-	-	-	37.85	-0.09	-	200
Dec-26 10.00	0.35	-	-	-	37.41	-0.10	-	226
Dec-26 10.50	0.43	-	-	-	36.53	-0.12	-	300
Dec-26 11.00	0.50	-	-	-	35.64	-0.14	-	368
Dec-26 12.50	0.81	-	-	-	32.99	-0.21	-	50
Dec-26 13.00	0.95	-	-	-	32.11	-0.24	-	12,650
Dec-26 14.00	1.23	-	-	-	30.34	-0.31	-	150
Mar-27 8.50	0.23	-	-	-	38.46	-0.06	-	25
Mar-27 8.75	0.25	-	-	-	38.06	-0.07	-	25
Mar-27 9.00	0.27	-	-	-	37.67	-0.07	-	25
Mar-27 9.25	0.30	-	-	-	37.27	-0.08	-	25
Mar-27 9.50	0.34	-	-	-	36.88	-0.09	-	30
Mar-27 9.75	0.38	-	-	-	36.48	-0.10	-	25
Mar-27 10.50	0.49	-	-	-	35.29	-0.12	-	175
Mar-27 11.00	0.58	-	-	-	34.50	-0.15	-	175
Mar-27 16.50	2.40	-	-	-	25.88	-0.51	-	350
Jun-27 4.30	0.02	-	-	-	43.94	-0.01	-	1
Jun-27 4.50	0.02	-	-	-	43.64	-0.01	-	1
Jun-27 4.90	0.03	-	-	-	43.04	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	42.89	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	42.51	-0.01	-	298
Jun-27 7.00	0.14	-	-	-	39.88	-0.04	-	2
Jun-27 8.00	0.24	-	-	-	38.38	-0.06	-	1
Jun-27 8.25	0.27	-	-	-	38.00	-0.07	-	7
Jun-27 9.00	0.37	-	-	-	36.88	-0.09	-	7,000
Jun-27 9.75	0.48	-	-	-	35.75	-0.11	-	175
Jun-27 10.00	0.52	-	-	-	35.37	-0.12	-	10,000
Jun-27 11.00	0.73	-	-	-	33.87	-0.17	-	75
Jun-27 12.50	1.10	-	-	-	31.62	-0.24	-	197
Jun-27 13.00	1.24	-	-	-	30.87	-0.27	-	956
Jun-27 13.50	1.41	-	-	-	30.12	-0.30	-	150
Jun-27 14.00	1.59	-	-	-	29.37	-0.34	-	3
Jun-27 14.50	1.77	-	-	-	28.61	-0.37	-	400
Jun-27 15.00	1.97	-	-	-	27.86	-0.41	-	400
Sep-27 16.00	2.53	-	-	-	26.17	-0.48	-	304
Dec-27 4.40	0.05	-	-	-	43.33	-0.01	-	1
Dec-27 4.90	0.07	-	-	-	42.58	-0.02	-	150
Dec-27 5.00	0.08	-	-	-	42.43	-0.02	-	150
Dec-27 6.50	0.19	-	-	-	40.17	-0.04	-	10
Dec-27 7.00	0.25	-	-	-	39.42	-0.05	-	190
Dec-27 7.25	0.27	-	-	-	39.05	-0.06	-	150
Dec-27 7.75	0.33	-	-	-	38.29	-0.07	-	1
Dec-27 8.25	0.41	-	-	-	37.54	-0.09	-	150
Dec-27 8.50	0.45	-	-	-	37.17	-0.09	-	6,150
Dec-27 8.75	0.49	-	-	-	36.79	-0.10	-	1
Dec-27 9.00	0.53	-	-	-	36.42	-0.11	-	7,650
Dec-27 9.25	0.57	-	-	-	36.04	-0.12	-	150
Dec-27 9.50	0.62	-	-	-	35.67	-0.13	-	250
Dec-27 9.75	0.67	-	-	-	35.29	-0.13	-	150
Dec-27 10.00	0.73	-	-	-	34.91	-0.14	-	400
Dec-27 10.50	0.83	-	-	-	34.16	-0.16	-	300
Dec-27 11.00	0.94	-	-	-	33.41	-0.19	-	304
Dec-27 12.00	1.22	-	-	-	31.91	-0.23	-	3,300
Dec-27 12.50	1.36	-	-	-	31.16	-0.26	-	300
Dec-27 13.00	1.52	-	-	-	30.41	-0.29	-	300
Dec-27 13.50	1.70	-	-	-	29.66	-0.32	-	150
Dec-27 14.00	1.87	-	-	-	28.91	-0.35	-	150
Dec-27 16.00	2.71	-	-	-	25.90	-0.48	-	1
Dec-27 16.50	2.97	-	-	-	25.23	-0.52	-	24
Dec-28 15.00	2.79	-	-	-	27.17	-0.41	-	75
Dec-28 16.00	3.26	-	-	-	26.05	-0.47	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	3.43	-	-	-	44.92	1.00	-	30
Oct-25 14.00	2.44	-	-	-	40.57	0.98	-	35
Oct-25 14.50	1.95	-	-	-	38.40	0.95	-	27
Oct-25 15.00	1.48	-	-	-	36.23	0.90	-	40
Oct-25 15.50	1.05	-	-	-	34.06	0.82	-	20
Oct-25 16.00	0.66	-	-	-	31.88	0.68	-	20
Oct-25 16.50	0.36	-	-	-	30.02	0.48	-	53
Nov-25 12.00	4.18	-	-	-	48.30	0.96	-	10
Nov-25 13.00	3.24	-	-	-	44.21	0.92	-	10
Nov-25 14.50	1.91	-	-	-	38.09	0.80	-	20
Nov-25 15.00	1.52	-	-	-	36.05	0.73	-	25
Nov-25 16.00	0.83	-	-	-	31.97	0.55	-	30
Nov-25 16.50	0.56	-	-	-	30.24	0.44	-	20
Nov-25 17.00	0.38	-	-	-	30.08	0.34	-	10
Nov-25 17.50	0.25	-	-	-	29.93	0.25	-	10
Dec-25 11.50	4.73	-	-	-	47.87	0.95	-	20
Dec-25 13.00	3.34	-	-	-	42.26	0.88	-	1,110
Dec-25 13.50	2.90	-	-	-	40.40	0.85	-	10
Dec-25 14.00	2.47	-	-	-	38.53	0.81	-	50,010

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	-	-	-	-	42.95	-0.01	-	10
Oct-25 14.00	0.01	-	-	-	40.77	-0.02	-	10
Oct-25 14.50	0.02	-	-	-	38.60	-0.05	-	10
Oct-25 15.00	0.05	-	-	-	36.43	-0.10	-	75
Oct-25 15.50	0.12	-	-	-	34.26	-0.18	-	33
Oct-25 16.00	0.23	-	-	-	32.08	-0.32	-	20
Nov-25 14.50	0.24	-	-	-	36.11	-0.19	-	30
Nov-25 15.00	0.34	-	-	-	34.07	-0.26	-	20
Nov-25 15.50	0.47	-	-	-	32.03	-0.34	-	10
Nov-25 16.00	0.64	-	-	-	29.99	-0.44	-	45
Nov-25 17.00	1.19	-	-	-	28.10	-0.67	-	10
Dec-25 10.00	0.02	-	-	-	51.23	-0.02	-	200
Dec-25 10.50	0.03	-	-	-	49.36	-0.02	-	3
Dec-25 11.00	0.05	-	-	-	47.50	-0.03	-	20
Dec-25 12.00	0.09	-	-	-	43.76	-0.06	-	3
Dec-25 13.00	0.16	-	-	-	40.02	-0.10	-	10
Dec-25 13.50	0.21	-	-	-	38.16	-0.13	-	10
Dec-25 14.50	0.36	-	-	-	34.42	-0.22	-	2
Dec-25 15.00	0.46	-	-	-	32.55	-0.28	-	10
Dec-25 15.50	0.60	-	-	-	30.69	-0.35	-	20
Dec-25 16.00	0.77	-	-	-	28.82	-0.44	-	20
Mar-26 12.00	0.23	-	-	-	38.90	-0.10	-	5
Mar-26 12.50	0.29	-	-	-	37.55	-0.12	-	2
Jun-26 12.00	0.46	-	-	-	37.63	-0.15	-	20
Dec-26 10.00	0.35	-	-	-	37.41	-0.10	-	40

	Previous Close	9.02		03/10/25
	CAIXABANK Close	9.03		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 8.50	0.57	-	-	-	27.30	0.88	-	1
Oct-25 9.00	0.20	-	-	-	25.31	0.54	-	7
Nov-25 8.25	0.84	-	-	-	25.91	0.87	-	5
Nov-25 8.50	0.63	-	-	-	24.97	0.79	-	5
Nov-25 9.25	0.18	-	-	-	22.77	0.39	-	5
Dec-25 5.50	3.54	-	-	-	35.32	1.00	-	27
Dec-25 6.00	3.04	-	-	-	33.60	1.00	-	17
Dec-25 6.25	2.79	-	-	-	32.74	1.00	-	5
Dec-25 6.50	2.54	-	-	-	31.89	1.00	-	4,005
Dec-25 6.75	2.29	-	-	-	31.03	1.00	-	20
Dec-25 7.00	2.04	-	-	-	30.17	0.99	-	17
Dec-25 7.25	1.80	-	-	-	29.31	0.98	-	37
Dec-25 7.50	1.56	-	-	-	28.45	0.97	-	485
Dec-25 8.00	1.09	-	-	-	26.74	0.89	-	8
Dec-25 8.25	0.87	-	-	-	25.88	0.83	-	5
Dec-25 8.75	0.51	-	-	-	24.16	0.63	-	3
Dec-25 9.50	0.17	-	-	-	22.75	0.30	-	223
Mar-26 6.75	2.31	-	-	-	30.42	0.97	-	5
Mar-26 7.00	2.07	-	-	-	29.74	0.95	-	1
Mar-26 8.75	0.71	-	-	-	24.95	0.59	-	20
Mar-26 9.00	0.57	-	-	-	24.27	0.52	-	1
Mar-26 9.50	0.37	-	-	-	23.76	0.39	-	5
Jun-26 7.50	1.67	-	-	-	28.81	0.84	-	1
Jun-26 8.25	1.12	-	-	-	26.96	0.69	-	1
Sep-26 9.00	0.82	-	-	-	26.28	0.53	-	1
Dec-26 6.50	2.60	-	-	-	32.36	0.91	-	1
Dec-26 7.00	2.19	-	-	-	31.27	0.84	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 8.00	-	-	-	-	29.71	-0.02	-	1
Oct-25 8.50	0.03	-	-	-	27.71	-0.12	-	24
Oct-25 8.75	0.08	-	-	-	26.72	-0.26	-	20
Oct-25 9.00	0.17	0.11	0.11	0.11	25.72	-0.46	15	30
Nov-25 8.50	0.15	-	-	-	24.71	-0.29	-	3
Nov-25 8.75	0.24	-	-	-	23.76	-0.40	-	6
Nov-25 9.00	0.35	-	-	-	22.82	-0.53	-	5
Dec-25 3.30	-	-	-	-	42.77	-	-	450
Dec-25 3.50	-	-	-	-	42.08	-	-	3
Dec-25 4.50	-	-	-	-	38.65	-	-	30
Dec-25 5.00	-	-	-	-	36.93	-	-	3
Dec-25 5.50	-	-	-	-	35.22	-	-	3
Dec-25 6.00	-	-	-	-	33.50	-	-	6
Dec-25 6.25	-	-	-	-	32.64	-0.01	-	75
Dec-25 6.50	0.01	-	-	-	31.79	-0.01	-	4,165
Dec-25 6.75	0.01	-	-	-	30.93	-0.02	-	76
Dec-25 7.00	0.02	-	-	-	30.07	-0.03	-	3
Dec-25 7.25	0.03	-	-	-	29.21	-0.05	-	269
Dec-25 7.50	0.05	-	-	-	28.35	-0.08	-	20
Dec-25 7.75	0.07	-	-	-	27.49	-0.12	-	20
Dec-25 8.00	0.11	-	-	-	26.64	-0.17	-	11
Dec-25 8.75	0.31	-	-	-	24.06	-0.41	-	6
Mar-26 4.30	-	-	-	-	37.02	-	-	99,564
Mar-26 4.50	-	-	-	-	36.47	-	-	23,000
Mar-26 5.25	0.01	-	-	-	34.43	-0.01	-	1
Mar-26 5.50	0.01	-	-	-	33.74	-0.01	-	10
Mar-26 7.25	0.12	-	-	-	28.96	-0.12	-	1
Mar-26 8.25	0.32	-	-	-	26.23	-0.29	-	101
Mar-26 8.50	0.40	-	-	-	25.55	-0.35	-	49
Mar-26 8.75	0.50	-	-	-	24.86	-0.42	-	40
Mar-26 9.00	0.61	-	-	-	24.18	-0.48	-	4
Mar-26 10.00	1.26	-	-	-	23.20	-0.75	-	7
Mar-26 10.50	1.67	-	-	-	22.74	-0.85	-	28
Jun-26 3.20	-	-	-	-	38.57	-	-	25
Jun-26 3.40	-	-	-	-	38.07	-	-	25
Jun-26 4.90	0.02	-	-	-	34.36	-0.02	-	27
Jun-26 5.50	0.04	-	-	-	32.88	-0.04	-	42,005
Jun-26 6.00	0.07	-	-	-	31.64	-0.06	-	20,000
Jun-26 7.00	0.19	-	-	-	29.17	-0.15	-	2
Sep-26 5.50	0.07	-	-	-	32.38	-0.05	-	102,800
Sep-26 7.75	0.46	-	-	-	27.15	-0.28	-	1
Dec-26 5.25	0.07	-	-	-	31.17	-0.05	-	75
Dec-27 3.50	0.03	-	-	-	31.65	-0.02	-	1
Dec-27 4.20	0.06	-	-	-	30.28	-0.04	-	1
Dec-27 5.50	0.21	-	-	-	27.74	-0.11	-	160
Dec-27 5.75	0.24	-	-	-	27.25	-0.12	-	1
Dec-27 6.00	0.29	-	-	-	26.76	-0.15	-	150
Dec-27 8.00	0.87	-	-	-	22.85	-0.37	-	150
Dec-27 8.25	0.97	-	-	-	22.36	-0.41	-	225
Dec-28 4.50	0.18	-	-	-	29.30	-0.08	-	15,000
Dec-28 8.75	1.56	-	-	-	23.02	-0.48	-	450
Dec-29 5.00	0.40	-	-	-	28.61	-0.14	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.88	-	-	-	26.34	0.59	-	25

	Previous Close	29.69		03/10/25
	CELLNEX Close	29.58		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 30.00	0.41	-	-	-	25.35	0.40	-	28
Oct-25 31.00	0.14	-	-	-	25.18	0.18	-	20
Oct-25 32.00	0.04	-	-	-	25.01	0.06	-	6
Oct-25 37.00	-	-	-	-	24.17	-	-	722
Nov-25 29.00	1.48	-	-	-	26.21	0.61	-	7
Nov-25 32.00	0.33	-	-	-	25.42	0.22	-	438
Nov-25 33.00	0.18	-	-	-	25.24	0.13	-	741
Nov-25 37.00	0.01	-	-	-	24.52	0.01	-	1
Dec-25 30.00	1.24	-	-	-	25.56	0.48	-	29
Dec-25 31.00	0.85	-	-	-	25.37	0.37	-	2
Dec-25 32.00	0.56	-	-	-	25.18	0.28	-	79
Dec-25 33.00	0.35	-	-	-	24.98	0.19	-	340
Dec-25 34.00	0.21	-	-	-	24.79	0.13	-	50
Dec-25 35.00	0.12	-	-	-	24.60	0.08	-	25
Dec-25 36.00	0.06	-	-	-	24.41	0.05	-	25
Dec-25 37.00	0.03	-	-	-	24.22	0.03	-	10
Dec-25 40.00	-	-	-	-	23.64	-	-	60
Dec-25 41.00	-	-	-	-	23.45	-	-	25
Dec-25 42.00	-	-	-	-	23.26	-	-	1,000
Dec-25 45.00	-	-	-	-	22.69	-	-	1,850
Dec-25 49.00	-	-	-	-	21.92	-	-	10
Mar-26 22.00	7.90	-	-	-	30.66	0.94	-	6
Mar-26 30.00	2.00	-	-	-	25.95	0.52	-	1
Mar-26 33.00	0.92	-	-	-	25.20	0.31	-	2
Mar-26 34.00	0.67	-	-	-	24.95	0.24	-	25
Mar-26 35.00	0.50	-	-	-	24.71	0.19	-	26
Mar-26 36.00	0.35	-	-	-	24.46	0.15	-	27
Mar-26 37.00	0.24	-	-	-	24.21	0.11	-	1
Mar-26 42.00	0.03	-	-	-	22.97	0.02	-	3
Jun-26 27.00	4.33	-	-	-	28.57	0.71	-	8
Jun-26 33.00	1.44	-	-	-	26.27	0.37	-	7
Jun-26 34.00	1.17	-	-	-	26.02	0.31	-	1
Jun-26 36.00	0.73	-	-	-	25.53	0.22	-	25
Jun-26 46.00	0.03	-	-	-	23.05	0.02	-	25
Sep-26 27.00	4.72	-	-	-	29.12	0.69	-	10
Sep-26 34.00	1.57	-	-	-	26.55	0.35	-	25
Sep-26 35.00	1.32	-	-	-	26.28	0.31	-	25
Sep-26 36.00	1.08	-	-	-	26.01	0.27	-	25
Sep-26 37.00	0.89	-	-	-	25.74	0.23	-	25
Sep-26 38.00	0.72	-	-	-	25.47	0.20	-	25
Sep-26 39.00	0.57	-	-	-	25.20	0.16	-	25
Sep-26 40.00	0.46	-	-	-	24.93	0.14	-	25
Dec-26 28.00	4.57	-	-	-	29.81	0.64	-	75
Dec-26 29.00	4.00	-	-	-	29.32	0.60	-	50
Dec-26 30.00	3.53	-	-	-	28.92	0.55	-	125
Dec-26 31.00	3.09	-	-	-	28.65	0.51	-	100
Dec-26 32.00	2.69	-	-	-	28.38	0.47	-	125
Dec-26 33.00	2.35	-	-	-	28.11	0.43	-	100
Dec-26 34.00	2.01	-	-	-	27.83	0.38	-	120
Dec-26 35.00	1.73	-	-	-	27.56	0.35	-	120
Dec-26 36.00	1.48	-	-	-	27.29	0.31	-	85
Dec-26 37.00	1.24	-	-	-	27.02	0.27	-	50
Dec-26 38.00	1.06	-	-	-	26.75	0.24	-	25
Dec-26 39.00	0.89	-	-	-	26.48	0.21	-	25
Dec-26 40.00	0.72	-	-	-	26.21	0.18	-	25
Dec-26 42.00	0.50	-	-	-	25.67	0.13	-	25
Dec-26 44.00	0.32	-	-	-	25.13	0.10	-	25
Dec-26 45.00	0.26	-	-	-	24.86	0.08	-	25
Dec-26 46.00	0.20	-	-	-	24.59	0.06	-	25
Mar-27 30.00	4.02	-	-	-	29.93	0.56	-	275
Mar-27 31.00	3.58	-	-	-	29.63	0.52	-	25
Jun-27 28.00	5.33	-	-	-	31.00	0.64	-	100
Jun-27 29.00	4.81	-	-	-	30.61	0.60	-	100
Jun-27 30.00	4.36	-	-	-	30.26	0.57	-	125
Jun-27 31.00	3.93	-	-	-	29.96	0.54	-	150
Jun-27 32.00	3.51	-	-	-	29.67	0.50	-	100
Jun-27 33.00	3.16	-	-	-	29.38	0.47	-	100
Jun-27 34.00	2.83	-	-	-	29.08	0.43	-	125
Jun-27 35.00	2.49	-	-	-	28.79	0.40	-	100
Jun-27 36.00	2.21	-	-	-	28.50	0.37	-	125
Jun-27 37.00	1.96	-	-	-	28.21	0.34	-	125
Jun-27 38.00	1.72	-	-	-	27.91	0.31	-	75
Jun-27 39.00	1.49	-	-	-	27.62	0.28	-	75
Jun-27 40.00	1.31	-	-	-	27.33	0.25	-	50
Jun-27 41.00	1.14	-	-	-	27.03	0.23	-	50
Jun-27 42.00	0.97	-	-	-	26.74	0.20	-	50
Jun-27 43.00	0.83	-	-	-	26.45	0.18	-	50
Jun-27 44.00	0.72	-	-	-	26.16	0.16	-	50
Jun-27 45.00	0.60	-	-	-	25.86	0.14	-	50
Jun-27 46.00	0.50	-	-	-	25.57	0.12	-	50
Jun-27 49.00	0.28	-	-	-	24.69	0.08	-	50
Jun-27 50.00	0.23	-	-	-	24.40	0.07	-	211
Dec-27 30.00	4.94	-	-	-	30.76	0.58	-	100
Dec-27 31.00	4.52	-	-	-	30.49	0.55	-	75
Dec-27 32.00	4.10	-	-	-	30.22	0.52	-	51
Dec-27 33.00	3.75	-	-	-	29.95	0.49	-	50
Dec-27 34.00	3.42	-	-	-	29.67	0.46	-	99
Dec-27 35.00	3.10	-	-	-	29.40	0.43	-	25
Dec-27 38.00	2.28	-	-	-	28.59	0.35	-	420
Dec-27 40.00	1.80	-	-	-	28.05	0.30	-	48
Dec-29 40.00	3.51	-	-	-	29.36	0.41	-	560

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 26.00	0.01	-	-	-	28.55	-0.01	-	14
Oct-25 27.00	0.03	-	-	-	27.94	-0.04	-	18
Oct-25 28.00	0.12	-	-	-	27.33	-0.14	-	9
Oct-25 29.00	0.36	-	-	-	26.72	-0.34	-	26
Oct-25 30.00	0.83	-	-	-	26.30	-0.59	-	16
Oct-25 31.00	1.56	-	-	-	26.13	-0.81	-	2
Nov-25 27.00	0.32	-	-	-	28.82	-0.18	-	638
Nov-25 29.00	0.91	-	-	-	27.60	-0.40	-	8
Nov-25 30.00	1.40	-	-	-	27.17	-0.53	-	4
Nov-25 31.00	2.02	-	-	-	26.99	-0.66	-	2
Dec-25 22.00	0.03	-	-	-	31.68	-0.02	-	610
Dec-25 23.00	0.06	-	-	-	31.07	-0.03	-	120
Dec-25 24.00	0.11	-	-	-	30.47	-0.06	-	5
Dec-25 25.00	0.20	-	-	-	29.86	-0.10	-	2,620
Dec-25 26.00	0.33	-	-	-	29.25	-0.15	-	76
Dec-25 27.00	0.53	-	-	-	28.64	-0.22	-	56
Dec-25 28.00	0.81	-	-	-	28.03	-0.31	-	82
Dec-25 29.00	1.19	-	-	-	27.42	-0.41	-	76
Dec-25 30.00	1.67	-	-	-	26.99	-0.52	-	5,567
Dec-25 31.00	2.28	-	-	-	26.80	-0.62	-	35
Dec-25 32.00	2.98	-	-	-	26.61	-0.72	-	10
Dec-25 33.00	3.76	-	-	-	26.41	-0.80	-	78
Dec-25 34.00	4.61	-	-	-	26.22	-0.87	-	14
Mar-26 22.00	0.18	-	-	-	31.01	-0.06	-	725
Mar-26 23.00	0.27	-	-	-	30.40	-0.09	-	175
Mar-26 24.00	0.40	-	-	-	29.80	-0.12	-	25
Mar-26 27.00	1.05	-	-	-	27.97	-0.27	-	30
Mar-26 28.00	1.36	-	-	-	27.36	-0.34	-	66
Mar-26 29.00	1.77	-	-	-	26.75	-0.41	-	60
Mar-26 30.00	2.25	-	-	-	26.30	-0.49	-	40
Mar-26 31.00	2.81	-	-	-	26.05	-0.56	-	81
Mar-26 35.00	5.76	-	-	-	25.06	-0.82	-	1
Mar-26 36.00	6.62	-	-	-	24.81	-0.87	-	10
Jun-26 23.00	0.53	-	-	-	29.49	-0.13	-	135
Jun-26 24.00	0.70	-	-	-	28.92	-0.16	-	300
Jun-26 25.00	0.92	-	-	-	28.36	-0.21	-	50
Jun-26 27.00	1.49	-	-	-	27.23	-0.30	-	27
Jun-26 30.00	2.77	-	-	-	25.68	-0.48	-	1
Jun-26 31.00	3.31	-	-	-	25.43	-0.54	-	82
Jun-26 32.00	3.96	-	-	-	25.18	-0.60	-	155
Jun-26 33.00	4.62	-	-	-	24.93	-0.66	-	1
Jun-26 34.00	5.36	-	-	-	24.68	-0.71	-	15
Jun-26 35.00	6.11	-	-	-	24.44	-0.76	-	1
Jun-26 36.00	6.93	-	-	-	24.19	-0.80	-	11
Sep-26 24.00	0.97	-	-	-	28.59	-0.19	-	225
Sep-26 25.00	1.20	-	-	-	28.06	-0.22	-	50
Sep-26 26.00	1.50	-	-	-	27.53	-0.27	-	27
Sep-26 27.00	1.81	-	-	-	27.00	-0.31	-	51
Sep-26 28.00	2.21	-	-	-	26.47	-0.36	-	25
Sep-26 29.00	2.62	-	-	-	25.94	-0.42	-	25
Dec-26 18.00	0.26	-	-	-	31.24	-0.05	-	2,000
Dec-26 23.00	1.00	-	-	-	28.76	-0.17	-	125
Dec-26 24.00	1.22	-	-	-	28.27	-0.21	-	475
Dec-26 25.00	1.51	-	-	-	27.77	-0.25	-	50
Dec-26 26.00	1.82	-	-	-	27.28	-0.29	-	75
Dec-26 27.00	2.17	-	-	-	26.78	-0.33	-	25
Dec-26 33.00	5.30	-	-	-	24.58	-0.61	-	25
Dec-26 34.00	5.98	-	-	-	24.30	-0.66	-	50
Dec-26 36.00	7.44	-	-	-	23.76	-0.74	-	25
Dec-26 38.00	9.05	-	-	-	23.22	-0.81	-	25
Dec-26 39.00	9.89	-	-	-	22.95	-0.84	-	50
Dec-26 40.00	10.76	-	-	-	22.68	-0.87	-	50
Mar-27 36.00	7.66	-	-	-	23.73	-0.72	-	25
Mar-27 37.00	8.42	-	-	-	23.44	-0.75	-	25
Mar-27 38.00	9.22	-	-	-	23.14	-0.78	-	25
Jun-27 24.00	1.68	-	-	-	27.77	-0.23	-	50
Jun-27 30.00	4.11	-	-	-	25.45	-0.46	-	25
Jun-27 31.00	4.63	-	-	-	25.15	-0.50	-	75
Jun-27 32.00	5.23	-	-	-	24.86	-0.54	-	50
Jun-27 33.00	5.85	-	-	-	24.57	-0.58	-	50
Jun-27 34.00	6.47	-	-	-	24.27	-0.62	-	100
Jun-27 35.00	7.18	-	-	-	23.98	-0.66	-	100
Jun-27 36.00	7.89	-	-	-	23.69	-0.69	-	125
Jun-27 37.00	8.61	-	-	-	23.40	-0.73	-	100
Jun-27 38.00	9.40	-	-	-	23.10	-0.76	-	100
Jun-27 39.00	10.20	-	-	-	22.81	-0.79	-	75
Jun-27 40.00	11.01	-	-	-	22.52	-0.82	-	100
Jun-27 41.00	11.86	-	-	-	22.22	-0.84	-	2
Sep-27 36.00	8.08	-	-	-	23.59	-0.68	-	25
Sep-27 37.00	8.79	-	-	-	23.28	-0.71	-	25
Dec-27 30.00	4.66	-	-	-	25.66	-0.45	-	75
Dec-27 31.00	5.18	-	-	-	25.39	-0.49	-	50
Dec-27 32.00	5.78	-	-	-	25.12	-0.52	-	25
Dec-27 33.00	6.39	-	-	-	24.85	-0.56	-	25
Dec-27 34.00	7.01	-	-	-	24.57	-0.59	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	0.09	-	-	-	25.06	0.07	-	192
Dec-25 31.00	0.84	-	-	-	25.37	0.37	-	25
Dec-25 32.00	0.55	-	-	-	25.18	0.27	-	438
Dec-25 33.00	0.35	-	-	-	24.98	0.19	-	25
Dec-25 34.00	0.21	-	-	-	24.79	0.13	-	901
Dec-25 35.00	0.12	-	-	-	24.60	0.08	-	25
Mar-26 34.00	0.68	-	-	-	24.95	0.24	-	25
Mar-26 35.00	0.49	-	-	-	24.71	0.19	-	25
Mar-26 36.00	0.35	-	-	-	24.46	0.15	-	25
Jun-26 33.00	1.38	-	-	-	26.27	0.35	-	25
Jun-26 34.00	1.11	-	-	-	26.02	0.30	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	2.22	-	-	-	26.30	-0.47	-	46

	Previous Close	27.05		03/10/25
	CIE AUTOMOTIVE Close	27.25		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 27.00	0.50	-	-	-	16.38	0.63	-	1
Dec-25 19.00	8.33	-	-	-	23.73	1.00	-	24
Mar-26 29.00	0.50	-	-	-	16.13	0.29	-	10
Sep-26 28.00	1.39	-	-	-	17.50	0.46	-	1
Sep-26 29.00	1.02	-	-	-	17.25	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.32	-	-	-	16.83	-0.25	-	1
Jun-26 25.00	0.66	-	-	-	16.95	-0.26	-	10

	Previous Close	5.53		03/10/25
	COLONIAL Close	5.50		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.52	-	-	-	24.38	1.00	-	5
Dec-25 4.90	0.66	-	-	-	23.57	0.88	-	143
Dec-25 5.50	0.24	-	-	-	23.02	0.54	-	1
Dec-25 6.25	0.03	-	-	-	21.79	0.12	-	28
Dec-25 6.50	0.01	-	-	-	21.38	0.05	-	89
Jun-26 5.00	0.71	-	-	-	21.32	0.77	-	57
Jun-26 6.00	0.18	-	-	-	19.48	0.35	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 5.50	0.09	-	-	-	22.21	-0.49	-	2
Oct-25 5.75	0.27	-	-	-	21.98	-0.84	-	2
Nov-25 5.25	0.08	-	-	-	23.45	-0.27	-	2
Nov-25 5.50	0.18	-	-	-	23.21	-0.47	-	4
Nov-25 6.00	0.53	-	-	-	22.73	-0.84	-	2
Dec-25 5.00	0.04	-	-	-	21.62	-0.15	-	20
Dec-25 5.25	0.10	-	-	-	21.40	-0.29	-	22
Dec-25 5.50	0.20	0.17	0.17	0.17	21.17	-0.47	4	31
Dec-25 5.75	0.35	-	-	-	20.76	-0.65	-	2
Mar-26 5.00	0.06	-	-	-	17.15	-0.17	-	30
Jun-26 4.90	0.12	-	-	-	15.43	-0.27	-	1
Jun-26 5.50	0.40	-	-	-	14.85	-0.61	-	2
Jun-26 5.75	0.56	-	-	-	14.17	-0.75	-	2
Sep-26 5.50	0.49	-	-	-	17.55	-0.57	-	8

	Previous Close	18.32		03/10/25
	EBRO FOODS Close	18.00		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	1.16	-	-	-	13.40	0.85	-	1
Dec-25 18.00	0.45	-	-	-	12.59	0.54	-	5
Dec-25 18.50	0.25	-	-	-	12.58	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 17.00	-	-	-	-	11.48	-	-	5
Oct-25 18.00	0.14	-	-	-	10.59	-0.49	-	1
Nov-25 17.00	0.03	-	-	-	11.54	-0.08	-	1
Dec-25 14.50	-	-	-	-	14.23	-	-	7
Dec-25 15.00	-	-	-	-	13.82	-	-	1
Dec-25 15.50	-	-	-	-	13.42	-0.01	-	1
Dec-25 16.50	0.03	-	-	-	12.60	-0.06	-	2
Dec-25 17.00	0.07	-	-	-	12.19	-0.13	-	1
Dec-25 17.50	0.17	-	-	-	11.79	-0.27	-	3
Jun-26 16.00	0.11	-	-	-	12.10	-0.12	-	1

	Previous Close	13.31		03/10/25
	ENAGAS Close	13.47		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	0.52	-	-	-	18.34	0.84	-	6
Oct-25 13.50	0.16	-	-	-	16.49	0.48	-	32
Oct-25 14.00	0.02	-	-	-	15.97	0.12	-	1
Nov-25 13.00	0.65	-	-	-	17.66	0.73	-	1
Nov-25 13.50	0.31	0.25	0.25	0.25	15.78	0.51	2	12
Dec-25 10.00	3.50	-	-	-	29.14	0.99	-	5
Dec-25 11.00	2.52	2.44	2.44	2.44	25.30	0.98	3	4
Dec-25 12.00	1.56	-	-	-	21.46	0.91	-	2
Dec-25 12.50	1.11	-	-	-	19.54	0.84	-	6
Dec-25 13.00	0.70	-	-	-	17.62	0.71	-	45
Dec-25 13.50	0.37	-	-	-	15.80	0.52	-	435
Dec-25 14.00	0.16	-	-	-	15.26	0.30	-	1,536
Dec-25 14.50	0.05	-	-	-	14.71	0.13	-	100
Dec-25 15.00	0.01	-	-	-	14.17	0.04	-	45
Dec-25 15.50	-	-	-	-	13.62	0.01	-	8
Dec-25 16.00	-	-	-	-	13.08	-	-	5
Dec-25 16.50	-	-	-	-	12.53	-	-	5
Mar-26 10.00	3.50	-	-	-	22.78	1.00	-	2
Mar-26 11.50	2.03	-	-	-	19.29	0.96	-	1
Mar-26 12.50	1.12	-	-	-	16.97	0.82	-	6
Mar-26 13.50	0.43	-	-	-	14.70	0.50	-	2
Mar-26 14.00	0.23	-	-	-	14.36	0.32	-	460
Mar-26 14.50	0.11	-	-	-	14.03	0.18	-	200
Mar-26 15.00	0.05	-	-	-	13.69	0.09	-	5
Mar-26 15.50	0.02	-	-	-	13.36	0.04	-	387
Jun-26 10.50	3.01	-	-	-	20.92	0.98	-	1
Jun-26 12.00	1.62	-	-	-	18.36	0.84	-	1
Jun-26 13.00	0.88	-	-	-	16.65	0.62	-	10
Jun-26 14.00	0.40	-	-	-	15.56	0.37	-	11
Jun-26 15.50	0.09	-	-	-	14.70	0.11	-	11
Sep-26 14.00	0.42	-	-	-	15.86	0.37	-	1
Sep-26 14.50	0.28	-	-	-	15.61	0.27	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	-	-	-	-	18.33	-0.02	-	1
Oct-25 13.00	0.03	-	-	-	16.39	-0.13	-	53
Oct-25 13.50	0.17	-	-	-	14.54	-0.52	-	16
Nov-25 12.00	0.02	-	-	-	20.02	-0.05	-	10
Nov-25 13.00	0.12	-	-	-	16.06	-0.25	-	4
Nov-25 13.50	0.28	-	-	-	14.18	-0.50	-	22
Dec-25 10.00	-	-	-	-	24.96	-0.01	-	29
Dec-25 10.50	0.01	-	-	-	23.04	-0.02	-	30
Dec-25 11.00	0.02	-	-	-	21.12	-0.03	-	68
Dec-25 11.50	0.03	-	-	-	19.20	-0.06	-	181
Dec-25 12.00	0.07	-	-	-	17.28	-0.12	-	550
Dec-25 12.50	0.13	-	-	-	15.36	-0.24	-	166
Dec-25 13.00	0.27	-	-	-	13.44	-0.43	-	184
Dec-25 13.50	0.51	-	-	-	11.62	-0.70	-	50
Dec-25 14.00	0.91	-	-	-	11.08	-0.90	-	1,518
Dec-25 14.50	1.38	-	-	-	10.53	-0.98	-	172
Dec-25 15.00	1.88	-	-	-	9.99	-1.00	-	1
Dec-25 15.50	2.38	-	-	-	9.44	-1.00	-	1
Dec-25 16.50	3.37	-	-	-	8.35	-1.00	-	150
Mar-26 11.00	0.06	-	-	-	19.07	-0.07	-	4
Mar-26 11.50	0.10	-	-	-	17.90	-0.12	-	10
Mar-26 12.00	0.17	-	-	-	16.74	-0.19	-	9
Mar-26 12.50	0.27	-	-	-	15.58	-0.30	-	6
Mar-26 13.00	0.43	-	-	-	14.41	-0.44	-	296
Mar-26 13.50	0.67	-	-	-	13.31	-0.61	-	374
Mar-26 14.00	1.01	-	-	-	12.97	-0.77	-	178
Mar-26 14.50	1.43	-	-	-	12.64	-0.89	-	102
Mar-26 19.00	5.86	-	-	-	9.63	-1.00	-	5
Jun-26 10.50	0.06	-	-	-	18.99	-0.06	-	1
Jun-26 11.00	0.10	-	-	-	18.14	-0.10	-	2
Jun-26 11.50	0.16	-	-	-	17.29	-0.15	-	1
Jun-26 12.00	0.25	-	-	-	16.43	-0.22	-	8
Jun-26 12.50	0.37	-	-	-	15.58	-0.32	-	52
Jun-26 13.00	0.54	-	-	-	14.72	-0.43	-	313
Jun-26 13.50	0.78	-	-	-	13.91	-0.57	-	405
Jun-26 14.00	1.10	-	-	-	13.63	-0.70	-	3
Sep-26 10.00	0.07	-	-	-	17.58	-0.07	-	2
Sep-26 12.00	0.42	-	-	-	14.91	-0.33	-	2
Sep-26 12.50	0.61	-	-	-	14.24	-0.44	-	11
Sep-26 13.00	0.84	-	-	-	13.57	-0.55	-	204
Sep-26 15.00	2.36	2.30	2.30	2.30	12.19	-0.92	2	2
Sep-26 15.50	2.83	-	-	-	11.94	-0.96	-	5
Dec-26 14.00	1.76	-	-	-	12.26	-0.81	-	3
Mar-27 12.00	0.59	-	-	-	13.42	-0.39	-	1
Mar-27 14.00	1.79	-	-	-	11.98	-0.79	-	175
Dec-27 11.00	0.56	-	-	-	12.65	-0.35	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.50	0.16	-	-	-	16.49	0.48	-	1
Oct-25 14.00	0.02	-	-	-	15.97	0.12	-	1
Oct-25 14.50	-	-	-	-	15.45	0.01	-	1
Dec-25 12.50	0.83	-	-	-	19.54	0.72	-	50
Dec-25 13.00	0.49	-	-	-	17.62	0.56	-	52
Dec-25 13.50	0.23	-	-	-	15.80	0.36	-	10
Mar-26 13.00	0.66	-	-	-	15.80	0.57	-	5
Sep-26 13.50	0.48	-	-	-	16.10	0.37	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 13.00	0.03	-	-	-	16.39	-0.13	-	3
Nov-25 14.00	0.59	-	-	-	13.68	-0.75	-	10
Dec-25 10.50	0.01	-	-	-	23.04	-0.02	-	40
Dec-25 11.00	0.02	-	-	-	21.12	-0.03	-	5
Dec-25 13.00	0.27	-	-	-	13.44	-0.43	-	1
Dec-25 13.50	0.51	-	-	-	11.62	-0.69	-	2
Dec-25 14.50	1.38	-	-	-	10.53	-0.97	-	60
Mar-26 12.50	0.27	-	-	-	15.58	-0.29	-	25
Mar-26 13.00	0.42	-	-	-	14.41	-0.42	-	5
Jun-26 12.50	0.36	-	-	-	15.58	-0.30	-	25
Jun-26 14.50	1.42	-	-	-	13.34	-0.76	-	8

	Previous Close	2.78		03/10/25
	ENCE Close	2.77		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.09	-	-	-	21.53	0.46	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 2.70	0.02	-	-	-	20.49	-0.24	-	11
Dec-25 2.80	0.13	-	-	-	20.39	-0.57	-	5

	Previous Close	27.37		03/10/25
	ENDESA Close	27.64		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 25.00	2.66	-	-	-	19.42	1.00	-	2
Oct-25 26.00	1.68	-	-	-	18.20	0.96	-	3
Oct-25 27.00	0.79	-	-	-	16.98	0.77	-	6
Oct-25 28.00	0.20	-	-	-	15.79	0.35	-	10
Dec-25 19.00	8.72	-	-	-	26.89	1.00	-	2
Dec-25 25.00	2.91	-	-	-	20.45	0.88	-	3
Dec-25 26.00	2.08	-	-	-	19.38	0.78	-	5
Dec-25 27.00	1.34	-	-	-	18.31	0.64	-	57
Dec-25 28.00	0.78	-	-	-	17.34	0.47	-	12
Dec-25 29.00	0.38	-	-	-	16.55	0.30	-	3
Mar-26 25.00	3.05	3.10	3.10	3.10	19.72	0.83	2	2
Mar-26 26.00	2.27	-	-	-	18.94	0.73	-	100
Mar-26 27.00	1.60	-	-	-	18.15	0.61	-	15
Mar-26 28.00	1.05	-	-	-	17.47	0.48	-	27
Mar-26 29.00	0.65	-	-	-	16.96	0.34	-	10
Mar-26 30.00	0.38	-	-	-	16.45	0.23	-	1
Jun-26 23.00	4.96	-	-	-	22.00	0.89	-	67
Jun-26 25.00	3.32	-	-	-	20.34	0.76	-	3
Jun-26 26.00	2.59	-	-	-	19.50	0.68	-	20
Jun-26 27.00	1.96	-	-	-	18.67	0.58	-	10
Jun-26 28.00	1.44	-	-	-	17.98	0.49	-	1
Jun-26 29.00	1.02	-	-	-	17.53	0.39	-	4
Jun-26 30.00	0.70	-	-	-	17.09	0.30	-	1
Jun-26 32.00	0.27	-	-	-	16.19	0.15	-	1
Sep-26 23.00	5.01	-	-	-	22.58	0.87	-	1
Sep-26 24.00	4.19	-	-	-	21.77	0.81	-	1
Sep-26 27.00	2.11	-	-	-	19.35	0.58	-	80
Dec-26 24.00	4.38	-	-	-	22.76	0.77	-	4
Dec-26 25.00	3.66	-	-	-	21.93	0.71	-	5
Jun-27 25.00	3.96	-	-	-	22.66	0.68	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 25.00	-	-	-	-	18.82	-	-	1
Oct-25 26.00	0.01	-	-	-	17.60	-0.03	-	4
Oct-25 27.00	0.12	-	-	-	16.38	-0.22	-	1
Nov-25 26.00	0.18	-	-	-	19.01	-0.17	-	1
Nov-25 28.00	0.84	-	-	-	16.61	-0.56	-	5
Dec-25 16.00	-	-	-	-	29.84	-	-	2
Dec-25 18.00	-	-	-	-	27.70	-	-	1
Dec-25 20.00	-	-	-	-	25.55	-	-	60
Dec-25 21.00	0.01	-	-	-	24.48	-0.01	-	10
Dec-25 22.00	0.01	-	-	-	23.40	-0.01	-	1
Dec-25 24.00	0.08	-	-	-	21.26	-0.06	-	211
Dec-25 25.00	0.16	-	-	-	20.18	-0.12	-	1
Dec-25 26.00	0.32	-	-	-	19.11	-0.22	-	1
Mar-26 16.00	-	-	-	-	26.02	-	-	1
Mar-26 16.50	-	-	-	-	25.63	-	-	150
Mar-26 17.00	-	-	-	-	25.24	-	-	148
Mar-26 18.00	0.01	-	-	-	24.46	-	-	1
Mar-26 20.00	0.03	-	-	-	22.89	-0.02	-	1
Mar-26 24.00	0.30	-	-	-	19.75	-0.15	-	24
Mar-26 25.00	0.49	-	-	-	18.97	-0.23	-	9
Mar-26 27.00	1.12	-	-	-	17.40	-0.44	-	1
Mar-26 28.00	1.61	-	-	-	16.72	-0.57	-	10
Jun-26 23.00	0.34	-	-	-	20.43	-0.13	-	4
Jun-26 24.00	0.50	-	-	-	19.60	-0.19	-	4
Dec-26 19.00	0.23	-	-	-	23.34	-0.07	-	15
Dec-26 26.00	1.62	-	-	-	17.59	-0.40	-	18
Jun-27 15.50	0.12	-	-	-	24.45	-0.03	-	5
Dec-27 25.00	1.98	-	-	-	16.54	-0.40	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	4.77	-	-	-	22.60	0.96	-	20
Dec-25 29.00	0.38	-	-	-	16.55	0.30	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.32	-	-	-	19.11	-0.22	-	20
Dec-25 27.00	0.58	-	-	-	18.04	-0.35	-	20
Jun-26 22.00	0.23	-	-	-	21.26	-0.09	-	1

	Previous Close	11.06		03/10/25
	FCC Close	11.06		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.53	-	-	-	30.05	0.55	-	50
Nov-25 11.50	0.29	-	-	-	28.37	0.38	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	0.06	-	-	-	28.38	-0.17	-	4
Oct-25 11.50	0.51	-	-	-	25.56	-0.77	-	2
Nov-25 10.00	0.09	-	-	-	27.91	-0.15	-	1
Dec-25 10.00	0.14	-	-	-	26.80	-0.18	-	2
Dec-25 11.00	0.46	0.45	0.45	0.45	25.05	-0.45	1	4
Sep-26 11.00	1.15	-	-	-	22.43	-0.53	-	12
Mar-27 9.50	0.69	-	-	-	25.05	-0.30	-	257
Mar-27 10.00	0.91	-	-	-	24.88	-0.36	-	250
Mar-27 10.50	1.15	-	-	-	24.72	-0.43	-	482
Mar-27 11.00	1.43	-	-	-	24.55	-0.49	-	224
Jun-27 12.00	2.15	-	-	-	24.55	-0.60	-	417
Sep-27 11.00	1.93	-	-	-	25.52	-0.53	-	226

	Previous Close	14.52		03/10/25
	FCC INM Close	14.46		03/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.37	-	-	-	30.23	-0.20	-	205

	Previous Close	50.14		03/10/25
	FERROVIAL Close	50.56		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 46.00	4.60	-	-	-	21.09	0.99	-	1
Oct-25 47.00	3.62	-	-	-	20.51	0.97	-	1
Oct-25 49.00	1.81	-	-	-	19.36	0.81	-	1
Oct-25 50.00	1.08	-	-	-	18.79	0.63	-	3
Oct-25 52.00	0.24	-	-	-	18.37	0.23	-	10
Nov-25 48.00	3.03	-	-	-	20.11	0.79	-	1
Nov-25 52.00	0.73	-	-	-	18.54	0.34	-	1
Dec-25 45.00	5.81	-	-	-	22.20	0.91	-	10
Dec-25 48.00	3.32	-	-	-	20.60	0.73	-	2
Dec-25 52.00	1.11	1.00	1.00	1.00	19.13	0.38	1	1
Mar-26 41.00	9.82	-	-	-	22.73	0.93	-	1
Mar-26 44.00	7.17	-	-	-	21.53	0.85	-	1
Mar-26 45.00	6.37	-	-	-	21.13	0.81	-	25
Mar-26 47.00	4.84	-	-	-	20.32	0.73	-	2,500
Jun-26 45.00	6.92	-	-	-	21.22	0.78	-	1
Jun-26 50.00	3.60	-	-	-	19.38	0.57	-	5
Jun-26 52.00	2.63	-	-	-	18.98	0.47	-	3,000
Dec-26 52.00	3.79	-	-	-	19.86	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 41.00	-	-	-	-	24.09	-	-	3
Oct-25 49.00	0.22	-	-	-	19.50	-0.20	-	15
Oct-25 50.00	0.49	-	-	-	18.93	-0.37	-	1
Oct-25 52.00	1.65	1.55	1.55	1.55	18.51	-0.77	1	1
Nov-25 47.00	0.38	-	-	-	20.72	-0.18	-	10
Dec-25 29.00	-	-	-	-	30.54	-	-	25
Dec-25 31.00	-	-	-	-	29.48	-	-	25
Dec-25 32.00	-	-	-	-	28.94	-	-	25
Dec-25 33.00	-	-	-	-	28.41	-	-	25
Dec-25 34.00	-	-	-	-	27.87	-	-	25
Dec-25 35.00	-	-	-	-	27.34	-	-	25
Dec-25 36.00	0.01	-	-	-	26.81	-	-	26
Dec-25 37.00	0.01	-	-	-	26.27	-	-	75
Dec-25 38.00	0.01	-	-	-	25.74	-0.01	-	25
Dec-25 39.00	0.03	-	-	-	25.20	-0.01	-	30
Dec-25 40.00	0.04	-	-	-	24.67	-0.02	-	1
Dec-25 42.00	0.10	-	-	-	23.60	-0.04	-	1
Dec-25 45.00	0.33	-	-	-	22.00	-0.12	-	25
Dec-25 47.00	0.66	-	-	-	20.93	-0.22	-	2
Dec-25 50.00	1.62	-	-	-	19.33	-0.46	-	9
Dec-25 52.00	2.75	2.80	2.80	2.80	18.93	-0.63	3	3
Mar-26 30.00	-	-	-	-	26.80	-	-	25
Mar-26 31.00	0.01	-	-	-	26.40	-	-	25
Mar-26 32.00	0.01	-	-	-	25.99	-	-	25
Mar-26 33.00	0.02	-	-	-	25.59	-0.01	-	25
Mar-26 35.00	0.04	-	-	-	24.79	-0.01	-	1,500
Mar-26 36.00	0.05	-	-	-	24.39	-0.02	-	73
Mar-26 38.00	0.10	-	-	-	23.58	-0.03	-	2
Mar-26 39.00	0.15	-	-	-	23.18	-0.04	-	25
Mar-26 43.00	0.47	-	-	-	21.57	-0.12	-	5
Mar-26 44.00	0.60	-	-	-	21.17	-0.15	-	15
Mar-26 45.00	0.78	-	-	-	20.77	-0.19	-	10
Mar-26 47.00	1.24	-	-	-	19.96	-0.27	-	1,500
Mar-27 45.00	2.37	-	-	-	20.61	-0.28	-	25
Dec-27 35.00	0.90	-	-	-	22.57	-0.10	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	11.34	-	-	-	25.40	0.98	-	25
Dec-25 43.00	7.49	-	-	-	23.27	0.93	-	25
Dec-25 45.00	5.68	-	-	-	22.20	0.87	-	25
Mar-26 40.00	10.72	-	-	-	23.14	0.93	-	25
Mar-26 45.00	6.36	-	-	-	21.13	0.80	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.47	-	-	-	21.47	-0.17	-	25

	Previous Close	23.36		03/10/25
	FLUIDRA Close	23.54		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	1.23	-	-	-	22.33	0.62	-	5
Mar-26 26.00	0.53	-	-	-	21.84	0.27	-	18
Mar-26 27.00	0.34	-	-	-	21.79	0.19	-	20
Mar-26 28.00	0.22	-	-	-	21.75	0.13	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	1.15	-	-	-	21.45	-0.43	-	13
Sep-26 23.00	1.92	-	-	-	23.08	-0.44	-	13

	Previous Close	12.61		03/10/25
	GRIFOLS Close	12.53		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	0.64	0.72	0.72	0.72	30.84	0.77	2	-
Oct-25 12.50	0.30	-	-	-	29.11	0.53	-	9
Oct-25 13.00	0.11	0.10	0.10	0.10	28.34	0.27	1	22
Oct-25 13.50	0.03	-	-	-	27.62	0.09	-	2
Oct-25 14.50	-	-	-	-	26.18	-	-	1
Oct-25 15.00	-	-	-	-	25.46	-	-	7
Nov-25 12.00	0.93	-	-	-	34.10	0.66	-	5
Nov-25 12.50	0.62	-	-	-	32.36	0.54	-	19
Nov-25 13.00	0.40	0.45	0.45	0.45	31.60	0.41	2	2
Nov-25 13.50	0.24	-	-	-	30.89	0.28	-	3
Dec-25 8.00	4.58	-	-	-	49.93	0.98	-	4
Dec-25 8.50	4.10	-	-	-	48.22	0.97	-	25
Dec-25 8.75	3.86	-	-	-	47.36	0.96	-	5
Dec-25 9.00	3.62	-	-	-	46.50	0.95	-	27
Dec-25 9.25	3.38	-	-	-	45.64	0.94	-	25
Dec-25 9.50	3.16	-	-	-	44.79	0.93	-	25
Dec-25 9.75	2.93	-	-	-	43.93	0.91	-	1
Dec-25 10.00	2.70	2.85	2.85	2.85	43.07	0.90	20	105
Dec-25 11.00	1.86	-	-	-	39.64	0.79	-	84
Dec-25 11.50	1.48	-	-	-	37.92	0.73	-	30
Dec-25 12.00	1.13	-	-	-	36.20	0.64	-	67
Dec-25 12.50	0.83	-	-	-	34.49	0.55	-	28
Dec-25 13.00	0.60	-	-	-	33.76	0.45	-	8
Dec-25 13.50	0.42	-	-	-	33.08	0.35	-	119
Dec-25 14.00	0.28	-	-	-	32.40	0.26	-	50
Dec-25 14.50	0.18	-	-	-	31.72	0.18	-	41
Dec-25 15.00	0.10	-	-	-	31.04	0.12	-	15
Dec-25 16.50	0.01	-	-	-	29.00	0.02	-	3
Dec-25 17.50	-	-	-	-	27.65	0.01	-	5
Dec-25 20.00	-	-	-	-	24.25	-	-	2
Mar-26 8.00	4.67	-	-	-	42.55	0.96	-	36
Mar-26 8.50	4.20	-	-	-	41.32	0.94	-	27
Mar-26 8.75	3.98	-	-	-	40.71	0.93	-	25
Mar-26 9.50	3.32	-	-	-	38.88	0.89	-	3
Mar-26 10.50	2.50	-	-	-	36.43	0.81	-	4
Mar-26 11.00	2.11	-	-	-	35.20	0.76	-	3
Mar-26 11.50	1.76	-	-	-	33.98	0.70	-	75
Mar-26 12.00	1.44	-	-	-	32.76	0.63	-	100
Mar-26 12.50	1.13	-	-	-	31.53	0.56	-	100
Mar-26 13.00	0.91	-	-	-	30.98	0.49	-	88
Mar-26 13.50	0.70	-	-	-	30.46	0.42	-	1
Mar-26 14.00	0.53	-	-	-	29.94	0.34	-	29
Mar-26 15.00	0.29	-	-	-	28.90	0.22	-	85
Mar-26 15.50	0.20	-	-	-	28.38	0.17	-	1
Jun-26 8.50	4.30	4.50	4.55	4.50	39.35	0.92	8	8
Jun-26 9.50	3.45	-	-	-	37.33	0.86	-	3
Jun-26 9.75	3.26	-	-	-	36.82	0.85	-	2
Jun-26 10.00	3.06	-	-	-	36.32	0.83	-	2
Jun-26 10.50	2.67	-	-	-	35.31	0.79	-	28
Jun-26 11.00	2.32	-	-	-	34.29	0.74	-	20
Jun-26 12.50	1.37	-	-	-	31.26	0.57	-	1
Jun-26 13.00	1.15	-	-	-	30.83	0.51	-	5
Jun-26 14.50	0.61	-	-	-	29.63	0.34	-	25
Jun-26 15.00	0.48	-	-	-	29.23	0.28	-	25
Sep-26 12.50	1.57	-	-	-	32.27	0.58	-	25
Dec-26 6.00	6.65	-	-	-	43.69	0.98	-	10
Dec-26 11.50	2.34	-	-	-	34.76	0.67	-	20
Dec-26 13.50	1.37	-	-	-	32.74	0.49	-	25
Dec-26 14.00	1.21	-	-	-	32.55	0.45	-	25
Dec-26 14.50	1.06	-	-	-	32.36	0.41	-	25
Dec-26 15.00	0.91	-	-	-	32.18	0.37	-	25
Dec-26 17.00	0.51	-	-	-	31.43	0.24	-	25
Dec-26 17.50	0.43	-	-	-	31.25	0.21	-	25
Mar-27 9.25	3.98	-	-	-	38.35	0.82	-	10
Dec-27 8.75	4.57	-	-	-	39.01	0.83	-	15
Dec-28 15.50	1.75	-	-	-	32.20	0.46	-	3
Dec-28 16.50	1.50	-	-	-	32.01	0.42	-	2
Dec-28 17.50	1.31	-	-	-	31.82	0.38	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 11.50	0.03	-	-	-	32.05	-0.08	-	1,778
Oct-25 12.00	0.10	-	-	-	30.32	-0.22	-	73
Oct-25 12.50	0.26	0.20	0.20	0.20	28.59	-0.47	4	11
Oct-25 13.00	0.57	-	-	-	27.82	-0.74	-	12
Nov-25 11.00	0.15	-	-	-	37.32	-0.15	-	11
Nov-25 11.50	0.24	-	-	-	35.57	-0.23	-	9
Nov-25 12.00	0.37	-	-	-	33.83	-0.34	-	5
Nov-25 12.50	0.56	0.57	0.57	0.57	32.09	-0.46	10	18
Nov-25 13.00	0.84	-	-	-	31.33	-0.60	-	2
Nov-25 13.50	1.18	-	-	-	30.62	-0.73	-	5
Dec-25 5.75	-	-	-	-	56.64	-	-	201
Dec-25 6.00	-	-	-	-	55.78	-	-	15
Dec-25 6.25	-	-	-	-	54.92	-	-	105
Dec-25 6.50	-	-	-	-	54.06	-	-	175
Dec-25 6.75	-	-	-	-	53.21	-	-	27
Dec-25 7.00	0.01	-	-	-	52.35	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	51.49	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	50.63	-0.01	-	46
Dec-25 7.75	0.01	-	-	-	49.77	-0.01	-	60
Dec-25 8.00	0.02	-	-	-	48.91	-0.02	-	367
Dec-25 8.25	0.02	-	-	-	48.06	-0.02	-	4
Dec-25 8.50	0.03	-	-	-	47.20	-0.03	-	2,646
Dec-25 8.75	0.04	-	-	-	46.34	-0.03	-	5
Dec-25 9.00	0.05	-	-	-	45.48	-0.04	-	107
Dec-25 9.25	0.07	-	-	-	44.62	-0.05	-	61
Dec-25 9.50	0.08	-	-	-	43.77	-0.07	-	50
Dec-25 9.75	0.10	-	-	-	42.91	-0.08	-	2
Dec-25 10.00	0.13	-	-	-	42.05	-0.10	-	869
Dec-25 10.50	0.19	-	-	-	40.33	-0.14	-	15
Dec-25 11.00	0.28	-	-	-	38.62	-0.20	-	10
Dec-25 11.50	0.39	-	-	-	36.90	-0.27	-	160
Dec-25 12.00	0.54	-	-	-	35.18	-0.36	-	22
Dec-25 12.50	0.73	-	-	-	33.47	-0.46	-	60
Dec-25 13.00	1.00	-	-	-	32.74	-0.56	-	16
Dec-25 23.00	10.48	-	-	-	19.16	-1.00	-	2
Mar-26 5.75	0.01	-	-	-	47.95	-	-	21
Mar-26 6.00	0.01	-	-	-	47.34	-0.01	-	21
Mar-26 7.00	0.03	-	-	-	44.89	-0.02	-	1
Mar-26 7.25	0.04	-	-	-	44.28	-0.02	-	25
Mar-26 7.50	0.04	-	-	-	43.66	-0.03	-	33
Mar-26 7.75	0.06	-	-	-	43.05	-0.03	-	25
Mar-26 8.00	0.07	-	-	-	42.44	-0.04	-	25
Mar-26 8.25	0.08	-	-	-	41.83	-0.05	-	300
Mar-26 8.50	0.10	-	-	-	41.21	-0.06	-	911
Mar-26 9.00	0.15	-	-	-	39.99	-0.08	-	301
Mar-26 9.25	0.17	-	-	-	39.38	-0.10	-	535
Mar-26 9.50	0.21	-	-	-	38.77	-0.11	-	1
Mar-26 9.75	0.24	-	-	-	38.15	-0.13	-	82
Mar-26 10.00	0.28	-	-	-	37.54	-0.15	-	25
Mar-26 10.50	0.38	-	-	-	36.32	-0.19	-	10
Mar-26 11.00	0.49	-	-	-	35.09	-0.24	-	5
Mar-26 11.50	0.63	-	-	-	33.87	-0.30	-	6
Mar-26 12.00	0.81	-	-	-	32.65	-0.37	-	10
Mar-26 12.50	1.00	-	-	-	31.42	-0.44	-	1
Mar-26 18.50	5.98	-	-	-	25.16	-1.00	-	3
Jun-26 5.75	0.02	-	-	-	45.29	-0.01	-	20
Jun-26 6.25	0.04	-	-	-	44.28	-0.02	-	5
Jun-26 8.00	0.15	-	-	-	40.74	-0.07	-	10
Jun-26 8.25	0.18	-	-	-	40.24	-0.08	-	299
Jun-26 9.25	0.32	-	-	-	38.21	-0.13	-	273
Jun-26 9.50	0.36	-	-	-	37.71	-0.15	-	23
Jun-26 10.50	0.58	-	-	-	35.69	-0.23	-	597
Jun-26 11.00	0.73	-	-	-	34.67	-0.28	-	90
Jun-26 12.50	1.30	-	-	-	31.64	-0.44	-	1
Jun-26 17.00	4.57	-	-	-	28.02	-0.88	-	5
Jun-26 20.00	7.48	-	-	-	25.62	-1.00	-	1
Jun-26 21.00	8.48	-	-	-	24.82	-1.00	-	9
Sep-26 7.75	0.22	-	-	-	40.79	-0.08	-	1
Sep-26 9.50	0.54	-	-	-	37.71	-0.18	-	2
Sep-26 12.00	1.36	-	-	-	33.32	-0.39	-	1
Dec-26 6.00	0.12	-	-	-	44.63	-0.04	-	25
Dec-26 8.50	0.47	-	-	-	40.57	-0.14	-	750
Dec-26 10.00	0.86	-	-	-	38.14	-0.23	-	1,000
Jun-27 6.00	0.24	-	-	-	44.75	-0.06	-	20
Jun-27 12.00	1.98	-	-	-	36.12	-0.38	-	206
Jun-27 12.50	2.23	-	-	-	35.41	-0.41	-	397
Jun-27 13.00	2.52	-	-	-	35.24	-0.44	-	195
Dec-27 8.25	0.89	-	-	-	41.74	-0.17	-	1
Dec-27 8.75	1.05	-	-	-	41.07	-0.19	-	3
Jun-28 6.00	0.46	-	-	-	43.78	-0.08	-	25
Jun-28 8.25	1.04	-	-	-	41.02	-0.17	-	2
Dec-28 6.50	0.65	-	-	-	41.73	-0.11	-	25
Dec-28 7.00	0.79	-	-	-	41.16	-0.13	-	1
Dec-28 8.00	1.08	-	-	-	40.02	-0.17	-	4
Jun-29 8.50	1.30	-	-	-	38.05	-0.19	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.48	-	-	-	37.92	0.72	-	30
Jun-26 11.50	1.91	-	-	-	33.28	0.66	-	55
Dec-26 11.50	2.32	-	-	-	34.76	0.64	-	65
Jun-27 11.50	2.62	-	-	-	35.13	0.64	-	50
Dec-27 11.50	2.86	-	-	-	35.35	0.63	-	30
Jun-28 11.50	3.03	-	-	-	34.89	0.63	-	60

	Previous Close	4.44		03/10/25
	IAG Close	4.43		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.90	0.53	-	-	-	31.37	0.98	-	1
Oct-25 4.40	0.12	-	-	-	28.89	0.56	-	22
Oct-25 4.50	0.07	-	-	-	28.69	0.41	-	10
Oct-25 4.60	0.04	-	-	-	28.62	0.27	-	15
Oct-25 4.80	0.01	-	-	-	28.49	0.08	-	10
Nov-25 3.90	0.57	-	-	-	31.40	0.88	-	1
Nov-25 4.40	0.21	-	-	-	28.88	0.56	-	100
Nov-25 4.50	0.16	-	-	-	28.68	0.47	-	41
Nov-25 4.60	0.12	-	-	-	28.60	0.39	-	10
Nov-25 4.70	0.09	0.08	0.08	0.08	28.53	0.31	11	21
Dec-25 0.95	3.48	-	-	-	47.78	1.00	-	1
Dec-25 1.30	3.13	-	-	-	46.04	1.00	-	2
Dec-25 2.50	1.94	-	-	-	40.08	1.00	-	1
Dec-25 2.90	1.54	-	-	-	38.10	1.00	-	10
Dec-25 3.00	1.44	-	-	-	37.60	0.99	-	217
Dec-25 3.10	1.34	-	-	-	37.10	0.99	-	22
Dec-25 3.30	1.15	-	-	-	36.11	0.98	-	6
Dec-25 3.40	1.05	-	-	-	35.62	0.97	-	55
Dec-25 3.50	0.95	-	-	-	35.12	0.95	-	4
Dec-25 3.60	0.86	-	-	-	34.62	0.93	-	25
Dec-25 3.80	0.68	-	-	-	33.63	0.87	-	25
Dec-25 3.90	0.60	-	-	-	33.13	0.83	-	6
Dec-25 4.00	0.52	-	-	-	32.64	0.79	-	10
Dec-25 4.10	0.45	-	-	-	32.14	0.74	-	8
Dec-25 4.20	0.38	-	-	-	31.64	0.68	-	15
Dec-25 4.30	0.32	-	-	-	31.15	0.62	-	7
Dec-25 4.40	0.26	-	-	-	30.65	0.55	-	56
Dec-25 4.50	0.21	-	-	-	30.41	0.48	-	23
Dec-25 4.60	0.17	-	-	-	30.28	0.42	-	25
Dec-25 4.70	0.14	-	-	-	30.15	0.36	-	1
Dec-25 5.00	0.06	-	-	-	29.77	0.20	-	503
Mar-26 2.90	1.55	-	-	-	38.15	0.97	-	4
Mar-26 3.00	1.45	-	-	-	37.73	0.96	-	4
Mar-26 3.10	1.36	-	-	-	37.30	0.95	-	3
Mar-26 3.50	1.01	-	-	-	35.62	0.87	-	2
Mar-26 3.90	0.70	-	-	-	33.93	0.75	-	2
Mar-26 4.00	0.64	-	-	-	33.51	0.71	-	2
Mar-26 4.20	0.51	-	-	-	32.67	0.64	-	1
Mar-26 4.30	0.45	-	-	-	32.25	0.60	-	4
Mar-26 4.40	0.40	-	-	-	31.83	0.56	-	6
Mar-26 4.50	0.35	-	-	-	31.58	0.52	-	200
Jun-26 2.20	2.24	-	-	-	39.64	0.99	-	25
Jun-26 3.00	1.49	-	-	-	37.05	0.92	-	1
Jun-26 3.80	0.87	-	-	-	34.46	0.76	-	4
Jun-26 4.00	0.73	-	-	-	33.81	0.70	-	2
Jun-26 4.10	0.67	-	-	-	33.49	0.67	-	5
Jun-26 4.20	0.62	-	-	-	33.16	0.64	-	10
Jun-26 4.30	0.56	-	-	-	32.84	0.61	-	4
Jun-26 4.40	0.51	-	-	-	32.52	0.57	-	4
Jun-26 4.50	0.46	-	-	-	32.28	0.54	-	20
Sep-26 2.30	2.14	-	-	-	38.64	0.99	-	1
Sep-26 2.60	1.86	-	-	-	37.89	0.96	-	10
Sep-26 3.00	1.51	-	-	-	36.90	0.91	-	1
Sep-26 3.80	0.91	-	-	-	34.91	0.74	-	5
Sep-26 4.00	0.79	-	-	-	34.42	0.69	-	5
Sep-26 4.40	0.58	-	-	-	33.42	0.58	-	4
Sep-26 4.50	0.53	-	-	-	33.21	0.55	-	4
Sep-26 4.90	0.37	-	-	-	32.40	0.44	-	10
Dec-26 2.90	1.61	-	-	-	36.23	0.91	-	2
Dec-26 3.00	1.52	-	-	-	36.03	0.90	-	14
Dec-26 3.50	1.15	-	-	-	35.01	0.80	-	1
Dec-26 4.50	0.58	-	-	-	32.96	0.55	-	1
Dec-26 5.00	0.39	-	-	-	31.83	0.43	-	1,000
Jun-27 2.00	2.44	-	-	-	35.53	1.00	-	2
Jun-27 2.20	2.24	-	-	-	35.25	0.98	-	25
Jun-27 2.30	2.15	-	-	-	35.11	0.97	-	25
Jun-27 2.40	2.06	-	-	-	34.96	0.96	-	25
Dec-27 2.00	2.44	-	-	-	34.77	1.00	-	25
Dec-27 2.10	2.34	-	-	-	34.65	0.99	-	25
Dec-27 2.20	2.24	-	-	-	34.52	0.98	-	25
Dec-27 2.30	2.15	-	-	-	34.40	0.97	-	25
Dec-27 2.40	2.06	-	-	-	34.28	0.96	-	25
Dec-27 3.70	1.12	-	-	-	32.72	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.90	-	-	-	-	31.02	-0.02	-	1
Oct-25 4.10	0.01	-	-	-	30.03	-0.09	-	5
Oct-25 4.20	0.02	-	-	-	29.53	-0.17	-	60
Oct-25 4.40	0.08	0.08	0.08	0.08	28.54	-0.44	100	102
Nov-25 3.90	0.03	-	-	-	30.48	-0.11	-	1
Nov-25 4.20	0.09	-	-	-	28.97	-0.28	-	15
Nov-25 4.30	0.12	-	-	-	28.47	-0.36	-	1
Nov-25 4.50	0.21	-	-	-	27.76	-0.53	-	10
Nov-25 4.80	0.42	-	-	-	27.53	-0.77	-	10
Dec-25 1.70	-	-	-	-	43.03	-	-	64
Dec-25 1.80	-	-	-	-	42.53	-	-	53
Dec-25 2.00	-	-	-	-	41.54	-	-	75
Dec-25 2.20	-	-	-	-	40.54	-	-	40
Dec-25 2.70	-	-	-	-	38.06	-	-	500
Dec-25 3.00	-	-	-	-	36.57	-0.01	-	170
Dec-25 3.10	-	-	-	-	36.07	-0.01	-	2
Dec-25 3.30	0.01	-	-	-	35.08	-0.03	-	215
Dec-25 3.40	0.01	-	-	-	34.59	-0.04	-	133
Dec-25 3.50	0.02	-	-	-	34.09	-0.06	-	199
Dec-25 3.60	0.03	-	-	-	33.59	-0.08	-	112
Dec-25 3.70	0.04	-	-	-	33.10	-0.11	-	31
Dec-25 3.80	0.05	-	-	-	32.60	-0.14	-	90
Dec-25 3.90	0.07	-	-	-	32.10	-0.18	-	35
Dec-25 4.00	0.09	-	-	-	31.61	-0.23	-	139
Dec-25 4.10	0.12	-	-	-	31.11	-0.28	-	20
Dec-25 4.20	0.15	-	-	-	30.61	-0.34	-	46
Dec-25 4.30	0.19	-	-	-	30.12	-0.40	-	13
Dec-25 4.40	0.23	0.27	0.27	0.27	29.62	-0.47	18	118
Dec-25 4.50	0.29	-	-	-	29.38	-0.53	-	7
Dec-25 4.60	0.35	-	-	-	29.25	-0.60	-	2
Dec-25 5.00	0.65	-	-	-	28.74	-0.81	-	4
Dec-25 5.25	0.86	-	-	-	28.42	-0.90	-	2
Mar-26 2.00	-	-	-	-	40.89	-	-	60
Mar-26 2.10	-	-	-	-	40.47	-	-	4
Mar-26 2.30	-	-	-	-	39.63	-	-	30
Mar-26 2.90	0.02	-	-	-	37.10	-0.04	-	2
Mar-26 3.00	0.02	-	-	-	36.68	-0.05	-	23
Mar-26 3.10	0.03	-	-	-	36.25	-0.06	-	53
Mar-26 3.30	0.05	-	-	-	35.41	-0.09	-	50
Mar-26 3.40	0.06	-	-	-	34.99	-0.11	-	20
Mar-26 3.50	0.08	-	-	-	34.57	-0.13	-	41
Mar-26 3.80	0.14	-	-	-	33.30	-0.22	-	11
Mar-26 3.90	0.16	-	-	-	32.88	-0.25	-	7
Mar-26 4.00	0.20	-	-	-	32.46	-0.28	-	2
Mar-26 4.10	0.23	-	-	-	32.04	-0.32	-	4
Mar-26 4.20	0.27	-	-	-	31.62	-0.36	-	2
Mar-26 4.30	0.31	-	-	-	31.20	-0.41	-	4
Mar-26 4.40	0.35	-	-	-	30.78	-0.45	-	2
Jun-26 2.70	0.02	-	-	-	35.99	-0.04	-	10
Jun-26 2.80	0.03	-	-	-	35.66	-0.05	-	50
Jun-26 2.90	0.04	-	-	-	35.34	-0.06	-	5
Jun-26 3.20	0.07	-	-	-	34.37	-0.10	-	40
Jun-26 3.30	0.09	-	-	-	34.05	-0.12	-	40
Jun-26 3.40	0.10	-	-	-	33.72	-0.14	-	50
Jun-26 3.80	0.20	-	-	-	32.43	-0.24	-	24
Jun-26 4.00	0.26	-	-	-	31.78	-0.30	-	1
Jun-26 4.10	0.30	-	-	-	31.46	-0.33	-	125
Jun-26 4.20	0.34	-	-	-	31.13	-0.37	-	4
Jun-26 4.30	0.38	-	-	-	30.81	-0.40	-	4
Jun-26 5.25	0.97	-	-	-	28.72	-0.73	-	2
Sep-26 2.50	0.03	-	-	-	36.44	-0.04	-	65
Sep-26 3.20	0.12	-	-	-	34.70	-0.13	-	50
Sep-26 3.30	0.14	-	-	-	34.46	-0.15	-	15
Sep-26 3.50	0.19	-	-	-	33.96	-0.20	-	15
Sep-26 4.00	0.36	-	-	-	32.72	-0.33	-	1
Sep-26 4.50	0.60	-	-	-	31.51	-0.47	-	1
Dec-26 2.60	0.05	-	-	-	35.46	-0.06	-	4
Dec-26 2.80	0.08	-	-	-	35.05	-0.09	-	20
Dec-26 2.90	0.10	-	-	-	34.85	-0.10	-	20
Dec-26 3.30	0.18	-	-	-	34.04	-0.17	-	20
Dec-26 3.50	0.23	-	-	-	33.63	-0.21	-	25
Dec-26 4.00	0.42	-	-	-	32.61	-0.33	-	1
Dec-26 4.30	0.55	-	-	-	32.00	-0.41	-	4
Dec-26 4.50	0.66	-	-	-	31.58	-0.46	-	1
Mar-27 3.20	0.19	-	-	-	33.92	-0.16	-	40
Mar-27 3.70	0.34	-	-	-	33.05	-0.27	-	20
Mar-27 4.10	0.51	-	-	-	32.36	-0.36	-	100
Jun-27 3.50	0.30	-	-	-	32.81	-0.23	-	20
Dec-27 4.00	0.61	-	-	-	32.51	-0.34	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.10	-	-	-	46.04	1.00	-	2
Dec-25 1.60	2.80	-	-	-	44.55	1.00	-	2
Dec-29 3.40	1.52	-	-	-	38.97	0.69	-	2

	Previous Close	16.10		03/10/25
	IBERDROLA Close	16.19		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 15.50	0.70	0.68	0.68	0.65	17.57	0.96	4	6
Oct-25 15.00	1.20	-	-	-	18.13	0.99	-	6
Oct-25 16.00	0.32	-	-	-	15.87	0.66	-	15
Oct-25 16.50	0.08	-	-	-	15.33	0.27	-	8
Nov-25 16.00	0.48	-	-	-	14.98	0.61	-	3
Nov-25 16.50	0.23	-	-	-	14.43	0.39	-	3,860
Dec-25 8.25	7.97	-	-	-	31.49	1.00	-	1
Dec-25 10.00	6.23	-	-	-	27.85	1.00	-	20
Dec-25 11.00	5.23	-	-	-	25.77	1.00	-	2
Dec-25 14.00	2.27	-	-	-	19.53	0.96	-	6
Dec-25 14.50	1.80	-	-	-	18.48	0.92	-	17,000
Dec-25 15.00	1.35	-	-	-	17.44	0.85	-	5,001
Dec-25 15.50	0.94	-	-	-	16.40	0.75	-	6,559
Dec-25 16.00	0.59	0.60	0.60	0.60	15.36	0.60	20,004	60,511
Dec-25 16.50	0.33	-	-	-	14.86	0.43	-	1,036
Dec-25 17.00	0.17	-	-	-	14.66	0.26	-	1,647
Dec-25 17.50	0.08	-	-	-	14.47	0.14	-	157
Mar-26 8.75	7.48	-	-	-	28.40	1.00	-	10
Mar-26 9.00	7.23	-	-	-	28.00	1.00	-	12
Mar-26 9.25	6.98	-	-	-	27.61	1.00	-	15
Mar-26 10.00	6.24	-	-	-	26.42	1.00	-	1
Mar-26 10.50	5.74	-	-	-	25.63	1.00	-	10
Mar-26 13.50	2.81	-	-	-	20.87	0.94	-	5
Mar-26 14.00	2.35	-	-	-	20.08	0.90	-	2
Mar-26 15.00	1.50	1.43	1.43	1.43	18.49	0.77	2	2
Mar-26 15.50	1.13	-	-	-	17.70	0.68	-	2,955
Mar-26 16.00	0.81	-	-	-	16.90	0.57	-	110
Mar-26 16.50	0.56	-	-	-	16.49	0.45	-	437
Mar-26 17.00	0.37	-	-	-	16.29	0.34	-	672
Mar-26 17.50	0.24	-	-	-	16.10	0.24	-	101
Mar-26 18.50	0.08	-	-	-	15.70	0.11	-	10
Jun-26 9.00	7.23	-	-	-	26.99	1.00	-	1
Jun-26 13.00	3.33	-	-	-	21.72	0.93	-	1
Jun-26 13.50	2.89	-	-	-	21.06	0.89	-	2
Jun-26 14.00	2.46	-	-	-	20.40	0.84	-	1,530
Jun-26 14.50	2.05	-	-	-	19.74	0.78	-	30
Jun-26 15.00	1.69	-	-	-	19.08	0.72	-	7,005
Jun-26 15.50	1.35	-	-	-	18.42	0.64	-	56
Jun-26 16.00	1.04	-	-	-	17.76	0.56	-	2
Jun-26 16.50	0.80	-	-	-	17.42	0.48	-	1,017
Jun-26 17.00	0.61	-	-	-	17.25	0.39	-	757
Jun-26 17.50	0.44	-	-	-	17.09	0.32	-	50
Jun-26 18.00	0.31	-	-	-	16.92	0.25	-	100
Jun-26 18.50	0.22	-	-	-	16.76	0.19	-	100
Jun-26 19.00	0.15	-	-	-	16.59	0.14	-	12
Sep-26 13.50	2.92	-	-	-	21.36	0.87	-	10
Sep-26 14.00	2.50	-	-	-	20.78	0.82	-	25
Sep-26 14.50	2.12	-	-	-	20.20	0.76	-	50
Sep-26 15.00	1.76	-	-	-	19.63	0.70	-	25
Sep-26 15.50	1.43	-	-	-	19.05	0.63	-	28
Sep-26 16.50	0.90	-	-	-	18.16	0.48	-	2
Sep-26 17.50	0.55	-	-	-	17.85	0.34	-	6
Dec-26 13.00	3.41	-	-	-	22.41	0.88	-	8
Dec-26 13.50	2.99	-	-	-	21.86	0.84	-	1
Dec-26 14.00	2.60	-	-	-	21.32	0.79	-	10,009
Dec-26 14.50	2.23	-	-	-	20.77	0.74	-	2
Dec-26 15.00	1.89	-	-	-	20.22	0.68	-	8,029
Dec-26 15.50	1.57	-	-	-	19.68	0.62	-	175
Dec-26 16.00	1.30	1.30	1.30	1.30	19.13	0.55	5	21,664
Dec-26 16.50	1.05	-	-	-	18.83	0.49	-	150
Dec-26 17.00	0.87	-	-	-	18.66	0.42	-	1
Dec-26 17.50	0.69	-	-	-	18.50	0.36	-	2
Dec-26 18.00	0.56	-	-	-	18.33	0.31	-	2
Dec-26 19.00	0.34	-	-	-	18.00	0.21	-	1
Mar-27 12.00	4.31	-	-	-	23.67	0.94	-	5
Mar-27 16.00	1.40	-	-	-	19.64	0.55	-	10
Mar-27 18.00	0.66	-	-	-	18.89	0.33	-	11
Jun-27 17.00	1.13	-	-	-	19.64	0.45	-	100
Jun-27 17.50	0.95	-	-	-	19.51	0.40	-	100
Jun-27 18.50	0.68	-	-	-	19.24	0.31	-	7
Sep-27 16.50	1.37	-	-	-	20.12	0.50	-	100
Sep-27 17.00	1.19	-	-	-	20.00	0.45	-	100
Sep-27 17.50	1.01	-	-	-	19.88	0.41	-	100
Dec-27 10.00	6.24	-	-	-	25.57	0.99	-	30
Dec-27 12.00	4.37	-	-	-	23.92	0.91	-	4
Dec-27 13.00	3.56	-	-	-	23.09	0.83	-	66,565
Dec-27 14.00	2.85	-	-	-	22.27	0.74	-	5
Dec-27 14.50	2.53	-	-	-	21.86	0.69	-	20,000
Dec-27 15.00	2.22	-	-	-	21.45	0.64	-	5
Dec-27 16.00	1.70	-	-	-	20.62	0.55	-	26
Dec-27 16.50	1.48	-	-	-	20.40	0.50	-	25
Dec-27 17.00	1.30	-	-	-	20.29	0.46	-	25
Dec-27 17.50	1.12	-	-	-	20.17	0.42	-	25
Dec-28 16.00	2.03	-	-	-	21.95	0.55	-	5,000
Dec-29 15.00	2.78	-	-	-	23.47	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 14.50	-	-	-	-	19.04	-	-	2
Oct-25 15.00	-	-	-	-	17.90	-0.01	-	10,003
Oct-25 15.50	0.02	-	-	-	16.77	-0.09	-	72,506
Oct-25 16.00	0.12	-	-	-	15.64	-0.34	-	60
Oct-25 16.50	0.38	-	-	-	15.10	-0.73	-	5
Nov-25 15.00	0.04	-	-	-	16.53	-0.09	-	3
Nov-25 15.50	0.11	-	-	-	15.41	-0.20	-	22
Nov-25 16.00	0.24	-	-	-	14.29	-0.39	-	2
Dec-25 7.75	-	-	-	-	31.70	-	-	1,700
Dec-25 9.00	-	-	-	-	29.10	-	-	4
Dec-25 9.25	-	-	-	-	28.58	-	-	2
Dec-25 10.00	-	-	-	-	27.02	-	-	4,000
Dec-25 10.50	-	-	-	-	25.98	-	-	150
Dec-25 11.00	-	-	-	-	24.94	-	-	307
Dec-25 11.50	-	-	-	-	23.90	-	-	151
Dec-25 12.00	-	-	-	-	22.86	-	-	3,326
Dec-25 12.50	-	-	-	-	21.82	-	-	5,034
Dec-25 13.00	-	-	-	-	20.78	-0.01	-	2,758
Dec-25 13.50	0.01	-	-	-	19.74	-0.02	-	12,041
Dec-25 14.00	0.02	-	-	-	18.70	-0.04	-	320
Dec-25 14.50	0.05	-	-	-	17.65	-0.08	-	14,855
Dec-25 15.00	0.09	0.10	0.10	0.10	16.61	-0.14	1	21,156
Dec-25 15.50	0.18	-	-	-	15.57	-0.25	-	45,366
Dec-25 16.00	0.32	0.34	0.34	0.34	14.53	-0.40	10	22,589
Dec-25 16.50	0.56	-	-	-	14.03	-0.59	-	15
Dec-25 17.00	0.91	-	-	-	13.83	-0.77	-	3
Mar-26 11.50	0.01	-	-	-	22.43	-0.01	-	3
Mar-26 12.50	0.03	-	-	-	20.84	-0.03	-	32
Mar-26 13.00	0.05	-	-	-	20.05	-0.05	-	54
Mar-26 13.50	0.08	-	-	-	19.26	-0.08	-	645
Mar-26 14.00	0.13	-	-	-	18.47	-0.12	-	60
Mar-26 14.50	0.20	-	-	-	17.67	-0.18	-	156
Mar-26 15.00	0.30	-	-	-	16.88	-0.26	-	210
Mar-26 15.50	0.44	-	-	-	16.09	-0.35	-	15
Mar-26 16.00	0.63	-	-	-	15.29	-0.47	-	151
Mar-26 16.50	0.89	-	-	-	14.88	-0.59	-	2
Mar-26 17.50	1.61	-	-	-	14.49	-0.81	-	1
Mar-26 20.00	3.95	-	-	-	13.51	-0.99	-	1
Mar-26 21.00	4.94	-	-	-	13.12	-1.00	-	1
Jun-26 9.00	-	-	-	-	25.31	-	-	1,500
Jun-26 10.00	0.01	-	-	-	23.99	-0.01	-	25
Jun-26 12.00	0.05	-	-	-	21.36	-0.04	-	3
Jun-26 13.00	0.12	0.11	0.11	0.11	20.04	-0.09	2	7,251
Jun-26 13.50	0.17	-	-	-	19.38	-0.12	-	305
Jun-26 14.00	0.23	0.22	0.22	0.22	18.72	-0.16	2	1,013
Jun-26 14.50	0.33	-	-	-	18.06	-0.22	-	32
Jun-26 15.00	0.45	-	-	-	17.40	-0.29	-	13,004
Jun-26 15.50	0.61	-	-	-	16.74	-0.37	-	166
Sep-26 9.75	0.02	-	-	-	24.33	-0.02	-	25
Sep-26 13.00	0.25	-	-	-	20.58	-0.14	-	33
Sep-26 13.50	0.34	-	-	-	20.01	-0.19	-	4
Sep-26 14.00	0.45	-	-	-	19.43	-0.23	-	5
Sep-26 14.50	0.58	-	-	-	18.85	-0.29	-	5
Sep-26 15.50	0.93	-	-	-	17.70	-0.43	-	8
Sep-26 16.00	1.16	-	-	-	17.12	-0.50	-	1
Dec-26 9.00	0.02	-	-	-	24.51	-0.01	-	2,000
Dec-26 9.50	0.03	-	-	-	23.97	-0.02	-	2
Dec-26 9.75	0.04	-	-	-	23.69	-0.02	-	25
Dec-26 10.50	0.07	-	-	-	22.88	-0.04	-	502
Dec-26 11.00	0.09	-	-	-	22.33	-0.05	-	1,348
Dec-26 11.50	0.13	-	-	-	21.78	-0.07	-	25
Dec-26 12.00	0.18	-	-	-	21.24	-0.09	-	10,150
Dec-26 13.00	0.31	-	-	-	20.15	-0.16	-	21
Dec-26 13.50	0.41	-	-	-	19.60	-0.20	-	10,000
Dec-26 14.00	0.52	-	-	-	19.06	-0.24	-	15,000
Dec-26 14.50	0.66	-	-	-	18.51	-0.30	-	1
Dec-26 16.00	1.24	-	-	-	16.87	-0.49	-	21,757
Dec-26 16.50	1.51	-	-	-	16.57	-0.56	-	250
Dec-26 18.00	2.55	-	-	-	16.07	-0.76	-	1
Dec-26 21.00	5.20	-	-	-	15.08	-0.96	-	1
Mar-27 10.50	0.10	-	-	-	22.27	-0.05	-	1
Mar-27 14.00	0.64	-	-	-	18.74	-0.27	-	1
Dec-27 9.50	0.12	-	-	-	22.38	-0.05	-	2,000
Dec-27 10.00	0.16	-	-	-	21.97	-0.07	-	5
Dec-27 11.50	0.34	-	-	-	20.73	-0.13	-	1,800
Dec-27 12.00	0.44	-	-	-	20.32	-0.16	-	30,000
Dec-27 13.00	0.66	-	-	-	19.49	-0.23	-	35,000
Dec-27 14.50	1.13	-	-	-	18.26	-0.36	-	20,000
Dec-28 15.00	1.68	-	-	-	17.47	-0.42	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	7.22	-	-	-	29.93	1.00	-	20
Dec-25 13.50	2.75	-	-	-	20.57	0.97	-	50
Dec-25 14.00	2.27	-	-	-	19.53	0.95	-	456
Dec-25 15.00	1.35	-	-	-	17.44	0.85	-	250
Dec-25 15.50	0.94	-	-	-	16.40	0.74	-	1
Dec-25 16.00	0.59	-	-	-	15.36	0.60	-	281
Dec-25 16.50	0.33	-	-	-	14.86	0.42	-	202
Dec-25 17.00	0.17	-	-	-	14.66	0.26	-	494
Dec-25 17.50	0.08	-	-	-	14.47	0.14	-	1
Mar-26 16.00	0.78	-	-	-	16.90	0.54	-	5
Mar-26 17.00	0.37	-	-	-	16.29	0.33	-	150
Jun-26 13.50	2.85	-	-	-	21.06	0.85	-	2
Jun-26 14.00	2.43	-	-	-	20.40	0.81	-	2
Jun-26 14.50	2.04	-	-	-	19.74	0.76	-	450
Mar-27 17.50	0.78	-	-	-	19.04	0.35	-	2
Dec-27 12.00	4.03	-	-	-	23.92	0.78	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 15.00	-	-	-	-	17.90	-0.01	-	1
Nov-25 15.50	0.11	-	-	-	15.41	-0.20	-	1
Dec-25 14.00	0.02	-	-	-	18.70	-0.04	-	1
Dec-25 15.50	0.17	-	-	-	15.57	-0.24	-	200
Jun-26 15.50	0.59	-	-	-	16.74	-0.35	-	20
Dec-27 12.00	0.42	-	-	-	20.32	-0.15	-	2,000

	Previous Close	47.80		03/10/25
	INDITEX Close	48.35		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w2 46.36	2.06	2.12	2.13	2.12	21.44	0.93	2	3
Oct-25 w2 47.33	1.22	-	-	-	20.61	0.78	-	5
Oct-25 40.57	7.81	-	-	-	26.14	1.00	-	1
Oct-25 42.50	5.88	-	-	-	24.52	1.00	-	1
Oct-25 43.46	4.93	-	-	-	23.71	0.99	-	44
Oct-25 44.43	3.98	-	-	-	22.90	0.97	-	1
Oct-25 45.39	3.06	-	-	-	22.09	0.93	-	160
Oct-25 46.36	2.19	-	-	-	21.27	0.85	-	103
Oct-25 47.33	1.41	-	-	-	20.46	0.72	-	1
Oct-25 48.29	0.80	-	-	-	19.65	0.53	-	12
Oct-25 50.23	0.15	-	-	-	18.94	0.16	-	13
Nov-25 44.43	4.18	-	-	-	21.80	0.88	-	1
Nov-25 45.39	3.34	-	-	-	21.01	0.82	-	4
Nov-25 46.36	2.57	-	-	-	20.21	0.74	-	864
Nov-25 47.33	1.88	-	-	-	19.40	0.64	-	4
Nov-25 48.29	1.29	-	-	-	18.61	0.52	-	6
Nov-25 52.15	0.17	-	-	-	17.25	0.11	-	5
Dec-25 33.81	14.59	-	-	-	34.18	1.00	-	1
Dec-25 38.00	10.45	-	-	-	30.88	0.98	-	5
Dec-25 38.64	9.83	-	-	-	30.38	0.97	-	1
Dec-25 40.57	8.00	-	-	-	28.86	0.93	-	27
Dec-25 41.54	7.10	-	-	-	28.10	0.91	-	27
Dec-25 42.50	6.25	-	-	-	27.35	0.87	-	28
Dec-25 43.46	5.42	-	-	-	26.59	0.83	-	25
Dec-25 44.43	4.63	-	-	-	25.83	0.78	-	1
Dec-25 45.39	3.90	-	-	-	25.08	0.73	-	2,221
Dec-25 46.36	3.20	-	-	-	24.31	0.66	-	264
Dec-25 47.33	2.58	-	-	-	23.55	0.59	-	439
Dec-25 48.29	2.01	-	-	-	22.80	0.52	-	7,114
Dec-25 50.23	1.18	1.23	1.23	1.21	22.14	0.37	160	761
Dec-25 52.15	0.62	-	-	-	21.52	0.23	-	233
Dec-25 54.09	0.29	-	-	-	20.89	0.13	-	138
Dec-25 56.02	0.11	-	-	-	20.26	0.06	-	104
Dec-25 57.95	0.04	-	-	-	19.64	0.02	-	160
Dec-25 59.88	0.01	-	-	-	19.01	0.01	-	301
Dec-25 61.82	-	-	-	-	18.39	-	-	287
Dec-25 65.68	-	-	-	-	17.13	-	-	151
Dec-25 67.61	-	-	-	-	16.51	-	-	151
Dec-25 69.54	-	-	-	-	15.88	-	-	150
Dec-25 71.47	-	-	-	-	15.26	-	-	150
Mar-26 39.14	10.00	-	-	-	30.62	0.87	-	26
Mar-26 41.09	8.33	-	-	-	29.05	0.83	-	2
Mar-26 42.07	7.54	-	-	-	28.26	0.80	-	2
Mar-26 45.99	4.59	-	-	-	25.09	0.65	-	39
Mar-26 47.95	3.33	-	-	-	23.51	0.56	-	58
Mar-26 48.93	2.83	-	-	-	23.03	0.51	-	153
Mar-26 50.88	1.99	2.04	2.04	2.04	22.47	0.41	150	263
Mar-26 52.84	1.33	1.38	1.38	1.38	21.92	0.31	150	511
Mar-26 54.79	0.84	-	-	-	21.37	0.22	-	10
Mar-26 56.75	0.50	-	-	-	20.82	0.15	-	25
Mar-26 58.71	0.27	-	-	-	20.26	0.09	-	150
Mar-26 60.67	0.14	-	-	-	19.71	0.05	-	150
Mar-26 62.62	0.07	-	-	-	19.16	0.03	-	150
Mar-26 64.58	0.03	-	-	-	18.60	0.01	-	300
Mar-26 66.53	0.01	-	-	-	18.05	0.01	-	150
Jun-26 33.27	15.52	-	-	-	34.53	0.94	-	302
Jun-26 34.25	14.62	-	-	-	33.81	0.93	-	25
Jun-26 40.12	9.54	9.55	9.55	9.55	29.52	0.82	1	25
Jun-26 42.07	7.99	-	-	-	28.10	0.77	-	25
Jun-26 43.05	7.24	-	-	-	27.38	0.74	-	27
Jun-26 44.03	6.50	-	-	-	26.67	0.71	-	26
Jun-26 46.97	4.51	-	-	-	24.52	0.60	-	25
Jun-26 50.88	2.53	-	-	-	22.62	0.43	-	27
Jun-26 52.84	1.79	-	-	-	21.93	0.34	-	104
Jun-26 56.75	0.80	-	-	-	20.56	0.19	-	10
Jun-26 58.71	0.50	-	-	-	19.87	0.13	-	115
Jun-26 62.62	0.15	-	-	-	18.49	0.05	-	25
Sep-26 41.09	8.99	-	-	-	26.95	0.78	-	25
Sep-26 42.07	8.27	-	-	-	26.46	0.76	-	50
Sep-26 44.03	6.86	-	-	-	25.47	0.70	-	50
Sep-26 45.00	6.24	-	-	-	24.99	0.66	-	25
Sep-26 45.99	5.62	-	-	-	24.49	0.63	-	75
Sep-26 46.97	5.01	-	-	-	23.99	0.60	-	50
Sep-26 47.95	4.46	-	-	-	23.50	0.56	-	50
Sep-26 48.93	3.99	-	-	-	23.20	0.52	-	25
Sep-26 50.88	3.14	-	-	-	22.86	0.45	-	25
Sep-26 52.84	2.45	-	-	-	22.53	0.38	-	25
Sep-26 54.79	1.88	-	-	-	22.19	0.31	-	125
Sep-26 60.67	0.74	-	-	-	21.18	0.16	-	150
Sep-26 62.62	0.51	-	-	-	20.84	0.12	-	25
Dec-26 30.33	18.27	-	-	-	30.82	0.96	-	2
Dec-26 31.31	17.37	-	-	-	30.39	0.95	-	2
Dec-26 36.21	13.04	-	-	-	28.26	0.88	-	3
Dec-26 39.14	10.68	-	-	-	26.99	0.82	-	1
Dec-26 40.12	9.92	-	-	-	26.56	0.79	-	52
Dec-26 41.09	9.22	-	-	-	26.14	0.77	-	25
Dec-26 45.00	6.57	-	-	-	24.45	0.66	-	120
Dec-26 46.97	5.36	-	-	-	23.59	0.59	-	26
Dec-26 47.95	4.84	-	-	-	23.16	0.56	-	25
Dec-26 48.93	4.38	-	-	-	22.94	0.53	-	100
Dec-26 50.88	3.57	-	-	-	22.76	0.46	-	50
Dec-26 52.84	2.90	-	-	-	22.59	0.40	-	25
Dec-26 54.79	2.32	-	-	-	22.41	0.34	-	50
Dec-26 56.75	1.84	-	-	-	22.24	0.29	-	50
Dec-26 58.71	1.44	-	-	-	22.06	0.24	-	630
Dec-26 62.62	0.85	-	-	-	21.71	0.16	-	150
Dec-26 64.58	0.65	-	-	-	21.54	0.13	-	150
Dec-26 68.49	0.36	-	-	-	21.18	0.08	-	1
Mar-27 64.58	0.89	-	-	-	21.28	0.16	-	300
Mar-27 66.53	0.68	-	-	-	21.10	0.13	-	300
Jun-27 39.14	11.20	-	-	-	26.63	0.79	-	151
Jun-27 44.03	7.91	-	-	-	24.81	0.68	-	1
Jun-27 45.99	6.70	-	-	-	24.08	0.62	-	25
Jun-27 50.88	4.37	-	-	-	22.85	0.49	-	25
Jun-27 58.71	1.98	2.07	2.07	2.07	21.77	0.28	150	150
Jun-27 60.67	1.62	-	-	-	21.50	0.24	-	5
Dec-27 38.16	12.34	-	-	-	26.64	0.80	-	25
Dec-27 39.14	11.67	-	-	-	26.32	0.78	-	1
Dec-27 40.12	10.99	-	-	-	26.01	0.76	-	1
Dec-27 44.03	8.54	-	-	-	24.74	0.67	-	50
Dec-27 45.99	7.38	-	-	-	24.10	0.62	-	25
Dec-27 47.95	6.39	-	-	-	23.47	0.57	-	25
Dec-27 52.84	4.36	-	-	-	22.60	0.45	-	25
Dec-27 54.79	3.66	-	-	-	22.27	0.40	-	25
Dec-27 62.62	1.75	-	-	-	20.98	0.24	-	75
Jun-28 42.60	9.86	-	-	-	25.01	0.70	-	25
Jun-28 43.59	9.28	-	-	-	24.74	0.68	-	25
Dec-29 44.00	10.34	-	-	-	24.46	0.67	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 34.77	-	-	-	-	31.80	-	-	100
Oct-25 35.73	-	-	-	-	30.99	-	-	4
Oct-25 37.67	-	-	-	-	29.36	-	-	517
Oct-25 38.00	-	-	-	-	29.09	-	-	1
Oct-25 38.64	-	-	-	-	28.55	-	-	3
Oct-25 39.60	-	-	-	-	27.74	-	-	4
Oct-25 41.54	-	-	-	-	26.11	-	-	5
Oct-25 43.46	0.01	-	-	-	24.49	-0.01	-	2
Oct-25 44.43	0.03	-	-	-	23.68	-0.03	-	1,095
Oct-25 45.39	0.07	-	-	-	22.87	-0.07	-	3
Oct-25 46.36	0.18	-	-	-	22.05	-0.16	-	16
Oct-25 47.33	0.38	-	-	-	21.24	-0.29	-	1
Nov-25 33.81	-	-	-	-	30.15	-	-	5
Nov-25 34.77	-	-	-	-	29.35	-	-	2
Nov-25 37.67	0.01	-	-	-	26.96	-0.01	-	258
Nov-25 38.00	0.01	-	-	-	26.68	-0.01	-	255
Nov-25 42.50	0.11	-	-	-	22.96	-0.06	-	3
Nov-25 43.46	0.19	-	-	-	22.17	-0.10	-	1
Nov-25 46.36	0.65	-	-	-	19.77	-0.29	-	1
Nov-25 47.33	0.95	-	-	-	18.96	-0.39	-	5
Nov-25 50.23	2.56	2.40	2.40	2.40	17.47	-0.74	1	1
Dec-25 18.36	-	-	-	-	45.49	-	-	1
Dec-25 21.25	-	-	-	-	43.22	-	-	2
Dec-25 26.07	-	-	-	-	39.43	-	-	3
Dec-25 27.04	-	-	-	-	38.67	-	-	150
Dec-25 28.02	-	-	-	-	37.90	-	-	160
Dec-25 28.98	-	-	-	-	37.14	-	-	26
Dec-25 29.94	-	-	-	-	36.39	-	-	125
Dec-25 30.91	0.01	-	-	-	35.63	-	-	50
Dec-25 31.88	0.01	-	-	-	34.86	-	-	125
Dec-25 32.84	0.01	-	-	-	34.11	-0.01	-	160
Dec-25 33.81	0.02	-	-	-	33.35	-0.01	-	152
Dec-25 34.00	0.02	-	-	-	33.20	-0.01	-	2,000
Dec-25 34.77	0.03	-	-	-	32.59	-0.01	-	1
Dec-25 35.73	0.04	-	-	-	31.84	-0.02	-	2
Dec-25 36.70	0.07	-	-	-	31.08	-0.02	-	425
Dec-25 37.67	0.09	-	-	-	30.31	-0.03	-	390
Dec-25 38.00	0.10	-	-	-	30.05	-0.04	-	2,013
Dec-25 38.64	0.13	-	-	-	29.55	-0.04	-	12
Dec-25 39.60	0.17	0.20	0.20	0.20	28.80	-0.06	5	17
Dec-25 40.57	0.24	-	-	-	28.03	-0.08	-	141
Dec-25 41.54	0.32	-	-	-	27.27	-0.10	-	3,106
Dec-25 42.50	0.44	-	-	-	26.52	-0.14	-	52
Dec-25 43.46	0.56	-	-	-	25.76	-0.17	-	250
Dec-25 44.43	0.75	-	-	-	25.00	-0.22	-	155
Dec-25 45.39	0.97	-	-	-	24.25	-0.27	-	130
Dec-25 46.36	1.24	-	-	-	23.48	-0.34	-	215
Dec-25 47.33	1.59	-	-	-	22.72	-0.41	-	27
Dec-25 48.29	1.98	-	-	-	21.97	-0.49	-	1,000
Dec-25 50.23	3.10	-	-	-	21.31	-0.65	-	773
Dec-25 52.15	4.48	-	-	-	20.69	-0.79	-	128
Mar-26 28.37	0.06	-	-	-	37.08	-0.01	-	2
Mar-26 29.35	0.07	-	-	-	36.29	-0.01	-	150
Mar-26 30.33	0.09	-	-	-	35.50	-0.02	-	150
Mar-26 31.31	0.12	-	-	-	34.70	-0.02	-	150
Mar-26 32.29	0.14	-	-	-	33.91	-0.03	-	150
Mar-26 35.23	0.26	-	-	-	31.54	-0.05	-	1
Mar-26 36.21	0.33	-	-	-	30.75	-0.07	-	11
Mar-26 37.18	0.40	-	-	-	29.97	-0.08	-	1
Mar-26 38.16	0.47	-	-	-	29.18	-0.10	-	5
Mar-26 39.14	0.57	-	-	-	28.39	-0.12	-	2,002
Mar-26 40.12	0.69	-	-	-	27.60	-0.14	-	4
Mar-26 41.09	0.80	-	-	-	26.82	-0.16	-	105
Mar-26 42.07	0.97	-	-	-	26.03	-0.19	-	305
Mar-26 43.05	1.14	-	-	-	25.24	-0.22	-	15
Mar-26 44.03	1.34	-	-	-	24.44	-0.26	-	25
Mar-26 45.00	1.59	1.49	1.49	1.49	23.66	-0.30	1	2
Mar-26 45.99	1.85	-	-	-	22.86	-0.34	-	3
Mar-26 46.97	2.19	-	-	-	22.07	-0.39	-	25
Jun-26 26.42	0.12	-	-	-	36.71	-0.02	-	1
Jun-26 27.40	0.14	-	-	-	35.99	-0.02	-	1
Jun-26 32.29	0.36	-	-	-	32.42	-0.06	-	11
Jun-26 33.27	0.43	-	-	-	31.70	-0.07	-	25
Jun-26 34.25	0.51	-	-	-	30.98	-0.08	-	10
Jun-26 37.18	0.81	-	-	-	28.84	-0.13	-	2
Jun-26 38.16	0.92	-	-	-	28.13	-0.14	-	25
Jun-26 39.14	1.06	-	-	-	27.41	-0.16	-	6
Jun-26 40.12	1.24	-	-	-	26.69	-0.19	-	2
Jun-26 45.00	2.36	-	-	-	23.13	-0.34	-	2,050
Jun-26 45.99	2.70	-	-	-	22.40	-0.38	-	50
Jun-26 46.97	3.03	-	-	-	21.69	-0.43	-	50
Jun-26 47.95	3.44	-	-	-	20.97	-0.47	-	53
Jun-26 48.93	3.91	-	-	-	20.48	-0.52	-	100
Jun-26 50.88	5.03	-	-	-	19.79	-0.62	-	50
Jun-26 52.84	6.33	-	-	-	19.10	-0.71	-	25
Jun-26 54.79	7.78	-	-	-	18.42	-0.79	-	25
Jun-26 58.71	11.10	-	-	-	17.04	-0.92	-	150
Jun-26 60.67	12.91	-	-	-	16.35	-0.96	-	150
Jun-26 62.62	14.78	-	-	-	15.66	-0.98	-	150
Jun-26 64.58	16.69	-	-	-	14.97	-0.99	-	150
Sep-26 36.21	0.84	-	-	-	27.31	-0.12	-	1
Sep-26 37.18	0.97	-	-	-	26.82	-0.14	-	25
Sep-26 39.14	1.31	-	-	-	25.84	-0.18	-	25
Sep-26 40.12	1.49	-	-	-	25.34	-0.20	-	26
Sep-26 41.09	1.68	-	-	-	24.85	-0.22	-	28
Sep-26 42.07	1.95	-	-	-	24.36	-0.25	-	200
Sep-26 43.05	2.22	-	-	-	23.87	-0.28	-	300
Sep-26 44.03	2.48	-	-	-	23.37	-0.32	-	25
Sep-26 45.00	2.82	-	-	-	22.89	-0.35	-	50
Sep-26 45.99	3.18	-	-	-	22.39	-0.39	-	52
Sep-26 46.97	3.54	-	-	-	21.89	-0.42	-	75
Sep-26 47.95	3.98	-	-	-	21.40	-0.46	-	25
Sep-26 48.93	4.47	-	-	-	21.10	-0.50	-	75
Sep-26 50.88	5.61	-	-	-	20.76	-0.58	-	50
Sep-26 52.84	6.87	-	-	-	20.43	-0.66	-	25
Sep-26 54.79	8.30	-	-	-	20.09	-0.73	-	25
Dec-26 32.29	0.56	-	-	-	28.08	-0.08	-	1
Dec-26 33.27	0.64	-	-	-	27.65	-0.09	-	25
Dec-26 35.23	0.90	-	-	-	26.80	-0.12	-	25
Dec-26 36.21	1.03	-	-	-	26.37	-0.13	-	25
Dec-26 37.18	1.19	-	-	-	25.95	-0.15	-	150
Dec-26 38.16	1.38	-	-	-	25.53	-0.17	-	300
Dec-26 39.14	1.57	-	-	-	25.10	-0.19	-	300
Dec-26 41.09	2.02	-	-	-	24.25	-0.24	-	1
Dec-26 42.07	2.29	-	-	-	23.83	-0.27	-	76
Dec-26 43.05	2.55	-	-	-	23.40	-0.29	-	150
Dec-26 44.03	2.86	-	-	-	22.98	-0.32	-	75
Dec-26 45.00	3.21	-	-	-	22.56	-0.35	-	50
Dec-26 45.99	3.57	-	-	-	22.13	-0.39	-	25
Dec-26 46.97	3.94	-	-	-	21.70	-0.42	-	50
Dec-26 47.95	4.39	-	-	-	21.27	-0.46	-	50
Dec-26 48.93	4.89	-	-	-	21.05	-0.49	-	75
Dec-26 50.88	6.03	-	-	-	20.87	-0.56	-	50
Dec-26 52.84	7.30	-	-	-	20.70	-0.63	-	25
Dec-26 54.79	8.71	-	-	-	20.52	-0.70	-	25
Dec-26 56.75	10.18	-	-	-	20.35	-0.76	-	25
Dec-26 60.67	13.46	-	-	-	20.00	-0.85	-	176
Mar-27 36.21	1.20	-	-	-	25.66	-0.14	-	25
Mar-27 37.18	1.39	-	-	-	25.26	-0.16	-	25
Mar-27 41.09	2.26	-	-	-	23.67	-0.25	-	3
Mar-27 42.07	2.53	-	-	-	23.27	-0.27	-	1
Mar-27 45.00	3.48	-	-	-	22.08	-0.35	-	2
Jun-27 26.42	0.34	-	-	-	29.11	-0.04	-	1
Jun-27 31.31	0.78	-	-	-	27.29	-0.09	-	150
Jun-27 34.25	1.18	-	-	-	26.20	-0.13	-	200
Jun-27 35.23	1.37	-	-	-	25.83	-0.15	-	180
Jun-27 37.18	1.75	-	-	-	25.11	-0.18	-	25
Jun-27 39.14	2.20	-	-	-	24.38	-0.22	-	25
Jun-27 40.12	2.47	-	-	-	24.01	-0.24	-	2
Jun-27 41.09	2.74	-	-	-	23.65	-0.27	-	1
Jun-27 42.07	3.00	-	-	-	23.29	-0.29	-	177
Jun-27 43.05	3.34	-	-	-	22.92	-0.32	-	150
Jun-27 44.03	3.70	-	-	-	22.56	-0.34	-	150
Jun-27 45.00	4.05	-	-	-	22.20	-0.37	-	50
Jun-27 46.97	4.86	-	-	-	21.46	-0.43	-	25
Jun-27 47.95	5.31	-	-	-	21.10	-0.46	-	150
Jun-27 48.93	5.79	-	-	-	20.87	-0.49	-	150
Jun-27 52.84	8.13	-	-	-	20.33	-0.61	-	150
Jun-27 56.75	10.85	-	-	-	19.79	-0.71	-	25
Jun-27 66.53	18.98	-	-	-	18.44	-0.91	-	1
Sep-27 44.03	3.99	-	-	-	22.52	-0.34	-	25
Sep-27 45.00	4.34	-	-	-	22.18	-0.37	-	25
Sep-27 45.99	4.71	-	-	-	21.83	-0.40	-	25
Sep-27 46.97	5.15	-	-	-	21.49	-0.42	-	25
Dec-27 21.53	0.18	-	-	-	29.64	-0.02	-	2
Dec-27 37.18	2.12	-	-	-	24.57	-0.19	-	25
Dec-27 38.16	2.39	-	-	-	24.25	-0.21	-	25
Dec-27 44.03	4.24	-	-	-	22.35	-0.34	-	10
Dec-27 45.99	4.97	-	-	-	21.71	-0.39	-	1,100
Dec-27 46.97	5.43	-	-	-	21.40	-0.42	-	150
Dec-27 47.95	5.88	-	-	-	21.08	-0.45	-	300
Dec-27 48.93	6.35	-	-	-	20.85	-0.48	-	150
Dec-27 50.88	7.44	-	-	-	20.53	-0.53	-	300
Dec-27 52.84	8.62	-	-	-	20.21	-0.58	-	300
Dec-27 54.79	9.87	-	-	-	19.88	-0.64	-	450
Dec-27 56.75	11.24	-	-	-	19.56	-0.68	-	450
Jun-28 43.59	4.70	-	-	-	22.51	-0.34	-	25
Jun-28 44.58	5.06	-	-	-	22.24	-0.36	-	25
Jun-28 45.57	5.48	-	-	-	21.98	-0.39	-	25
Jun-28 48.54	6.85	-	-	-	21.20	-0.46	-	25
Dec-29 44.00	6.31	-	-	-	23.24	-0.34	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 46.36	2.18	-	-	-	21.27	0.85	-	2
Oct-25 47.33	1.41	-	-	-	20.46	0.71	-	10
Nov-25 46.36	2.50	-	-	-	20.21	0.71	-	150
Dec-25 56.02	0.11	-	-	-	20.26	0.06	-	8
Mar-26 41.09	8.33	-	-	-	29.05	0.82	-	2
Mar-26 60.67	0.14	-	-	-	19.71	0.05	-	150
Jun-26 42.07	7.67	-	-	-	28.10	0.74	-	2
Jun-26 52.84	1.73	-	-	-	21.93	0.33	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 38.64	-	-	-	-	28.55	-	-	50
Oct-25 40.57	-	-	-	-	26.92	-	-	240
Oct-25 42.50	-	-	-	-	25.30	-	-	95
Oct-25 44.43	0.03	-	-	-	23.68	-0.03	-	2
Nov-25 47.33	0.94	-	-	-	18.96	-0.38	-	1
Dec-25 38.00	0.10	-	-	-	30.05	-0.04	-	10
Dec-25 43.46	0.57	-	-	-	25.76	-0.17	-	35
Dec-25 44.43	0.74	-	-	-	25.00	-0.22	-	1
Dec-25 48.29	1.96	-	-	-	21.97	-0.48	-	1
Mar-26 43.05	1.13	-	-	-	25.24	-0.22	-	20
Mar-26 46.97	2.15	-	-	-	22.07	-0.38	-	6
Jun-26 48.93	3.85	-	-	-	20.48	-0.51	-	10
Jun-26 50.88	4.95	-	-	-	19.79	-0.60	-	4
Sep-26 42.07	1.91	-	-	-	24.36	-0.24	-	150
Sep-26 43.05	2.17	-	-	-	23.87	-0.27	-	150

	Previous Close	39.50		03/10/25
	INDRA Close	39.32		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 34.00	5.39	-	-	-	42.15	0.97	-	5
Oct-25 35.00	4.44	-	-	-	41.24	0.93	-	12
Oct-25 36.00	3.54	-	-	-	40.33	0.88	-	5
Oct-25 37.00	2.71	-	-	-	39.42	0.80	-	6
Oct-25 38.00	1.97	-	-	-	38.52	0.69	-	3
Oct-25 39.00	1.35	-	-	-	37.61	0.56	-	3
Oct-25 40.00	0.86	-	-	-	36.93	0.42	-	40
Oct-25 41.00	0.50	-	-	-	36.37	0.29	-	1
Nov-25 36.00	4.17	-	-	-	36.42	0.77	-	2
Nov-25 37.00	3.44	-	-	-	35.58	0.71	-	1
Nov-25 38.00	2.76	-	-	-	34.74	0.64	-	5
Nov-25 40.00	1.69	-	-	-	33.47	0.48	-	4
Nov-25 41.00	1.28	-	-	-	33.23	0.40	-	6
Nov-25 44.00	0.49	-	-	-	32.52	0.20	-	1
Nov-25 45.00	0.33	-	-	-	32.28	0.14	-	2
Dec-25 18.50	20.90	-	-	-	49.20	1.00	-	2
Dec-25 22.00	17.42	-	-	-	46.41	1.00	-	25
Dec-25 23.00	16.42	-	-	-	45.62	1.00	-	66
Dec-25 25.00	14.45	14.58	14.58	14.58	44.02	0.99	10	20
Dec-25 26.00	13.47	-	-	-	43.22	0.99	-	15
Dec-25 28.00	11.53	-	-	-	41.63	0.97	-	10
Dec-25 30.00	9.63	-	-	-	40.04	0.94	-	34
Dec-25 32.00	7.81	-	-	-	38.44	0.90	-	11
Dec-25 33.00	6.95	-	-	-	37.65	0.87	-	10
Dec-25 34.00	6.10	-	-	-	36.85	0.83	-	2
Dec-25 35.00	5.32	-	-	-	36.05	0.79	-	2
Dec-25 37.00	3.86	-	-	-	34.46	0.69	-	10
Dec-25 38.00	3.21	-	-	-	33.66	0.63	-	500
Dec-25 40.00	2.13	-	-	-	32.51	0.50	-	176
Dec-25 41.00	1.70	-	-	-	32.37	0.43	-	25
Dec-25 42.00	1.37	-	-	-	32.22	0.37	-	150
Dec-25 44.00	0.83	-	-	-	31.94	0.25	-	25
Dec-25 46.00	0.48	-	-	-	31.65	0.16	-	25
Dec-25 47.00	0.35	-	-	-	31.50	0.13	-	2
Mar-26 25.00	14.69	-	-	-	39.76	0.97	-	6
Mar-26 32.00	8.50	-	-	-	35.90	0.84	-	8
Mar-26 35.00	6.25	-	-	-	34.25	0.74	-	10
Mar-26 36.00	5.57	-	-	-	33.70	0.70	-	28
Mar-26 38.00	4.32	-	-	-	32.60	0.62	-	5
Mar-26 39.00	3.74	-	-	-	32.05	0.57	-	1,000
Mar-26 40.00	3.27	-	-	-	31.85	0.53	-	500
Mar-26 41.00	2.86	-	-	-	31.81	0.48	-	25
Mar-26 45.00	1.57	-	-	-	31.68	0.32	-	4
Jun-26 23.00	16.85	-	-	-	39.58	0.96	-	117
Jun-26 34.00	7.76	-	-	-	34.64	0.75	-	2
Jun-26 35.00	7.09	-	-	-	34.19	0.72	-	29
Jun-26 37.00	5.83	-	-	-	33.29	0.66	-	8
Jun-26 38.00	5.26	-	-	-	32.84	0.62	-	18
Jun-26 42.00	3.30	-	-	-	31.41	0.47	-	8
Jun-26 44.00	2.58	-	-	-	30.78	0.40	-	20
Jun-26 47.00	1.68	-	-	-	29.84	0.30	-	180
Sep-26 39.00	5.24	-	-	-	31.94	0.59	-	1
Sep-26 50.00	1.58	-	-	-	29.75	0.26	-	10
Dec-26 35.00	7.96	-	-	-	32.45	0.71	-	41
Dec-26 40.00	5.32	-	-	-	31.18	0.57	-	5
Dec-26 45.00	3.42	-	-	-	30.41	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 28.00	-	-	-	-	46.69	-	-	1
Oct-25 30.00	-	-	-	-	44.87	-	-	6
Oct-25 31.00	-	-	-	-	43.97	-	-	6
Oct-25 32.00	0.01	-	-	-	43.06	-0.01	-	1
Oct-25 34.00	0.04	-	-	-	41.25	-0.03	-	21
Oct-25 35.00	0.09	-	-	-	40.34	-0.06	-	7
Oct-25 36.00	0.18	-	-	-	39.43	-0.12	-	10
Oct-25 37.00	0.34	-	-	-	38.52	-0.20	-	11
Oct-25 38.00	0.60	-	-	-	37.62	-0.31	-	70
Nov-25 28.00	0.02	-	-	-	41.90	-0.01	-	1
Nov-25 30.00	0.07	-	-	-	40.22	-0.03	-	1
Nov-25 32.00	0.16	-	-	-	38.54	-0.06	-	11
Nov-25 33.00	0.24	-	-	-	37.70	-0.09	-	14
Nov-25 34.00	0.35	-	-	-	36.86	-0.12	-	6
Nov-25 35.00	0.50	-	-	-	36.03	-0.17	-	2
Nov-25 36.00	0.70	-	-	-	35.19	-0.22	-	1
Nov-25 37.00	0.96	-	-	-	34.35	-0.29	-	10
Dec-25 14.00	-	-	-	-	51.65	-	-	2
Dec-25 14.50	-	-	-	-	51.25	-	-	64
Dec-25 15.50	-	-	-	-	50.45	-	-	10
Dec-25 16.00	-	-	-	-	50.05	-	-	3
Dec-25 16.50	-	-	-	-	49.65	-	-	3
Dec-25 17.00	-	-	-	-	49.26	-	-	10
Dec-25 18.00	-	-	-	-	48.46	-	-	6
Dec-25 19.00	-	-	-	-	47.66	-	-	15
Dec-25 20.00	-	-	-	-	46.87	-	-	16
Dec-25 21.00	-	-	-	-	46.07	-	-	265
Dec-25 22.00	-	-	-	-	45.27	-	-	44
Dec-25 23.00	0.01	-	-	-	44.48	-	-	11
Dec-25 24.00	0.01	-	-	-	43.68	-	-	47
Dec-25 25.00	0.02	-	-	-	42.88	-0.01	-	47
Dec-25 26.00	0.03	-	-	-	42.08	-0.01	-	1
Dec-25 27.00	0.05	-	-	-	41.29	-0.02	-	1
Dec-25 28.00	0.08	-	-	-	40.49	-0.03	-	25
Dec-25 29.00	0.12	-	-	-	39.69	-0.04	-	6
Dec-25 30.00	0.17	0.22	0.22	0.22	38.90	-0.05	5	16
Dec-25 31.00	0.24	-	-	-	38.10	-0.07	-	15
Dec-25 32.00	0.33	-	-	-	37.30	-0.10	-	33
Dec-25 33.00	0.45	-	-	-	36.51	-0.13	-	5,016
Dec-25 34.00	0.60	-	-	-	35.71	-0.16	-	7
Dec-25 35.00	0.80	-	-	-	34.91	-0.21	-	25
Dec-25 36.00	1.02	0.98	0.98	0.98	34.12	-0.25	15	25
Dec-25 38.00	1.66	-	-	-	32.52	-0.37	-	75
Dec-25 39.00	2.07	1.77	1.77	1.77	31.73	-0.44	10	15
Mar-26 18.00	0.01	-	-	-	42.57	-	-	20
Mar-26 20.00	0.02	-	-	-	41.47	-	-	2
Mar-26 21.00	0.03	-	-	-	40.91	-0.01	-	3
Mar-26 23.00	0.06	-	-	-	39.81	-0.02	-	2
Mar-26 24.00	0.10	-	-	-	39.26	-0.02	-	8
Mar-26 25.00	0.13	-	-	-	38.71	-0.03	-	15
Mar-26 26.00	0.18	-	-	-	38.16	-0.04	-	20
Mar-26 29.00	0.42	-	-	-	36.51	-0.08	-	4
Mar-26 30.00	0.53	-	-	-	35.96	-0.10	-	45
Mar-26 32.00	0.83	-	-	-	34.85	-0.15	-	30
Mar-26 35.00	1.53	-	-	-	33.20	-0.25	-	11
Mar-26 36.00	1.84	-	-	-	32.65	-0.29	-	26
Mar-26 38.00	2.57	-	-	-	31.55	-0.38	-	25
Jun-26 20.00	0.07	-	-	-	39.81	-0.01	-	1
Jun-26 26.00	0.40	-	-	-	37.11	-0.07	-	25
Jun-26 27.00	0.51	-	-	-	36.67	-0.08	-	25
Jun-26 28.00	0.62	-	-	-	36.22	-0.10	-	18
Jun-26 30.00	0.94	-	-	-	35.32	-0.14	-	32
Jun-26 31.00	1.13	-	-	-	34.87	-0.16	-	10
Jun-26 32.00	1.36	-	-	-	34.42	-0.19	-	10
Jun-26 34.00	1.87	-	-	-	33.52	-0.24	-	4
Jun-26 35.00	2.19	-	-	-	33.07	-0.28	-	10
Sep-26 20.00	0.13	-	-	-	37.86	-0.02	-	1
Sep-26 24.00	0.39	-	-	-	36.50	-0.06	-	4
Sep-26 26.00	0.61	-	-	-	35.83	-0.08	-	4
Sep-26 30.00	1.32	-	-	-	34.47	-0.16	-	10
Sep-26 31.00	1.55	-	-	-	34.13	-0.18	-	25
Dec-26 35.00	3.05	-	-	-	31.87	-0.29	-	1

	Previous Close	60.00		03/10/25
	LABORAT. ROVI Close	61.15		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 56.00	5.24	5.50	5.50	5.50	25.67	0.96	1	-
Oct-25 60.00	1.86	1.80	1.80	1.33	24.29	0.67	8	9
Oct-25 62.00	0.79	-	-	-	23.83	0.40	-	4
Nov-25 60.00	3.20	3.18	3.18	3.18	27.88	0.60	5	10
Nov-25 62.00	2.16	-	-	-	27.40	0.48	-	1
Nov-25 64.00	1.40	-	-	-	27.24	0.35	-	15
Dec-25 52.00	9.78	-	-	-	29.64	0.90	-	1
Dec-25 58.00	5.05	4.65	4.65	4.65	27.84	0.69	1	-
Dec-25 60.00	3.80	-	-	-	27.24	0.60	-	2
Dec-25 62.00	2.77	2.60	2.60	2.60	26.82	0.49	5	13
Mar-26 62.00	4.23	-	-	-	26.15	0.52	-	3
Sep-26 56.00	9.39	-	-	-	27.65	0.70	-	1
Sep-26 60.00	7.15	-	-	-	27.37	0.60	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 52.00	-	-	-	-	27.31	-	-	5
Oct-25 60.00	0.67	-	-	-	24.56	-0.33	-	20
Nov-25 52.00	0.21	-	-	-	31.16	-0.07	-	1
Dec-25 48.00	0.15	-	-	-	31.58	-0.04	-	5
Dec-25 49.00	0.20	-	-	-	31.28	-0.05	-	5
Dec-25 50.00	0.26	-	-	-	30.98	-0.06	-	5
Dec-25 52.00	0.45	-	-	-	30.38	-0.10	-	5
Dec-25 54.00	0.75	0.82	0.82	0.82	29.78	-0.16	2	5
Dec-25 56.00	1.17	-	-	-	29.18	-0.23	-	5
Dec-25 62.00	3.46	3.26	3.26	3.26	27.56	-0.51	1	5
Mar-26 50.00	0.81	-	-	-	28.88	-0.12	-	5
Mar-26 52.00	1.14	-	-	-	28.58	-0.17	-	5
Mar-26 60.00	3.75	-	-	-	27.36	-0.41	-	3
Mar-26 64.00	5.85	-	-	-	26.92	-0.55	-	5
Jun-26 56.00	3.06	-	-	-	27.85	-0.30	-	1

	Previous Close	4.03		03/10/25
	MAPFRE Close	4.04		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.50	0.55	-	-	-	20.66	1.00	-	5
Oct-25 3.90	0.16	-	-	-	20.20	0.83	-	21
Nov-25 3.50	0.56	-	-	-	21.45	0.97	-	3
Nov-25 4.00	0.15	-	-	-	20.87	0.58	-	21
Nov-25 4.20	0.07	-	-	-	20.56	0.33	-	20
Dec-25 2.90	1.15	-	-	-	24.68	1.00	-	3
Dec-25 3.10	0.95	-	-	-	24.38	1.00	-	40
Dec-25 3.30	0.76	-	-	-	24.08	0.99	-	20
Dec-25 3.40	0.66	-	-	-	23.94	0.97	-	8
Dec-25 3.50	0.56	-	-	-	23.79	0.94	-	7
Dec-25 3.60	0.47	-	-	-	23.64	0.90	-	790
Dec-25 3.80	0.31	-	-	-	23.34	0.76	-	1
Dec-25 3.90	0.24	-	-	-	23.19	0.67	-	8
Dec-25 4.00	0.18	-	-	-	23.05	0.57	-	21
Dec-25 4.10	0.13	-	-	-	22.88	0.47	-	80
Dec-25 4.20	0.09	-	-	-	22.71	0.37	-	50
Mar-26 3.10	0.96	-	-	-	25.02	0.98	-	2
Mar-26 3.30	0.77	-	-	-	24.72	0.94	-	12
Mar-26 3.40	0.68	-	-	-	24.58	0.90	-	20
Mar-26 3.50	0.59	-	-	-	24.43	0.86	-	3
Mar-26 3.60	0.51	-	-	-	24.28	0.80	-	11
Mar-26 3.70	0.44	-	-	-	24.13	0.74	-	13
Mar-26 3.80	0.37	-	-	-	23.98	0.68	-	1
Mar-26 3.90	0.32	-	-	-	23.83	0.61	-	200
Mar-26 4.00	0.26	-	-	-	23.69	0.54	-	1
Jun-26 3.50	0.60	-	-	-	22.54	0.83	-	5
Jun-26 3.60	0.53	-	-	-	22.44	0.78	-	5
Jun-26 3.70	0.46	-	-	-	22.34	0.72	-	5
Jun-26 3.80	0.40	-	-	-	22.24	0.66	-	1
Jun-26 3.90	0.34	-	-	-	22.14	0.61	-	1
Jun-26 4.00	0.29	-	-	-	22.04	0.55	-	1
Jun-26 4.60	0.09	-	-	-	21.22	0.24	-	2
Sep-26 4.30	0.23	-	-	-	23.47	0.41	-	5
Sep-26 4.40	0.20	-	-	-	23.37	0.37	-	3
Sep-26 4.50	0.17	-	-	-	23.27	0.33	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 3.80	-	-	-	-	20.21	-0.05	-	1
Nov-25 3.80	0.03	-	-	-	20.87	-0.19	-	3
Dec-25 2.40	-	-	-	-	22.99	-	-	8
Dec-25 2.50	-	-	-	-	22.84	-	-	13
Dec-25 3.00	-	-	-	-	22.10	-	-	31
Dec-25 3.10	-	-	-	-	21.95	-0.01	-	6
Dec-25 3.20	-	-	-	-	21.80	-0.01	-	3
Dec-25 3.40	0.01	-	-	-	21.51	-0.05	-	200
Dec-25 3.70	0.05	-	-	-	21.06	-0.21	-	20
Dec-25 3.80	0.07	-	-	-	20.91	-0.29	-	6
Dec-25 3.90	0.11	-	-	-	20.76	-0.39	-	3
Mar-26 2.80	-	-	-	-	20.74	-	-	5
Mar-26 3.10	0.01	-	-	-	20.29	-0.03	-	6
Mar-26 3.20	0.01	-	-	-	20.14	-0.04	-	5
Mar-26 3.50	0.04	-	-	-	19.70	-0.14	-	1
Mar-26 4.00	0.20	-	-	-	18.96	-0.48	-	150
Mar-26 4.10	0.26	-	-	-	18.80	-0.56	-	150
Jun-26 2.00	-	-	-	-	19.56	-	-	3
Jun-26 3.00	0.01	-	-	-	18.57	-0.04	-	15
Jun-26 3.60	0.10	-	-	-	17.98	-0.26	-	5
Jun-26 4.00	0.27	-	-	-	17.58	-0.52	-	1
Sep-26 3.70	0.22	-	-	-	21.64	-0.35	-	15

	Previous Close	7.40		03/10/25
	MELIA HOTELS Close	7.51		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	2.03	-	-	-	26.48	1.00	-	71
Dec-25 7.00	0.67	-	-	-	25.15	0.76	-	2,000
Dec-25 7.25	0.50	-	-	-	24.93	0.65	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 7.25	0.04	-	-	-	23.22	-0.21	-	5
Nov-25 6.75	0.03	-	-	-	23.71	-0.10	-	5
Dec-25 5.50	-	-	-	-	26.09	-	-	1
Dec-25 6.00	0.01	-	-	-	25.65	-0.02	-	5
Dec-25 6.75	0.07	-	-	-	24.98	-0.16	-	25
Dec-25 7.00	0.13	-	-	-	24.76	-0.24	-	2
Jun-26 8.00	0.84	-	-	-	23.71	-0.57	-	6

	Previous Close	12.90		03/10/25
	MERLIN Close	13.13		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.50	0.67	-	-	-	21.20	0.89	-	2
Nov-25 12.50	0.82	-	-	-	21.36	0.76	-	2
Dec-25 10.00	3.16	-	-	-	24.74	1.00	-	28
Dec-25 12.00	1.25	-	-	-	21.85	0.86	-	16
Dec-25 13.50	0.30	-	-	-	20.03	0.39	-	25
Mar-26 6.25	6.90	-	-	-	29.08	1.00	-	1
Mar-26 8.50	4.65	-	-	-	26.62	1.00	-	1
Mar-26 13.00	0.79	-	-	-	21.71	0.54	-	50
Mar-26 13.50	0.56	-	-	-	21.47	0.44	-	14,900
Jun-26 10.00	3.18	-	-	-	24.52	0.96	-	5
Jun-26 11.00	2.29	-	-	-	23.63	0.86	-	6
Jun-26 13.50	0.72	0.80	0.80	0.80	21.67	0.46	25	25
Jun-26 14.00	0.54	-	-	-	21.59	0.38	-	5,000
Jun-26 14.50	0.40	-	-	-	21.50	0.30	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	-	-	-	-	23.06	-0.02	-	5
Oct-25 12.50	0.03	-	-	-	22.21	-0.12	-	2
Nov-25 12.50	0.18	-	-	-	22.92	-0.26	-	15
Dec-25 8.75	-	-	-	-	28.09	-	-	1
Dec-25 9.00	-	-	-	-	27.73	-	-	500
Dec-25 9.50	-	-	-	-	27.00	-	-	100
Dec-25 9.75	-	-	-	-	26.64	-0.01	-	25
Dec-25 11.00	0.04	-	-	-	24.83	-0.07	-	1
Dec-25 12.00	0.19	-	-	-	23.39	-0.22	-	13
Mar-26 10.00	0.05	-	-	-	24.78	-0.05	-	5
Jun-26 8.75	0.03	-	-	-	24.84	-0.03	-	1
Jun-26 11.00	0.27	-	-	-	22.84	-0.18	-	514
Jun-26 12.00	0.54	-	-	-	21.95	-0.32	-	12
Jun-26 14.00	1.59	-	-	-	20.80	-0.66	-	2
Sep-26 10.00	0.17	-	-	-	23.41	-0.11	-	1
Dec-27 12.50	1.53	-	-	-	21.67	-0.43	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.05	-	-	-	24.83	-0.07	-	1

	Previous Close	26.50		03/10/25
	NATURGY Close	26.88		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 27.00	0.35	-	-	-	18.73	0.47	-	10
Nov-25 25.00	2.17	-	-	-	27.61	0.81	-	1
Nov-25 27.00	0.82	-	-	-	24.88	0.49	-	1
Nov-25 28.00	0.42	-	-	-	23.86	0.31	-	3
Dec-25 20.00	6.92	-	-	-	33.87	1.00	-	1
Dec-25 25.00	2.30	-	-	-	27.42	0.76	-	50
Dec-25 26.00	1.59	-	-	-	26.13	0.63	-	15
Dec-25 27.00	1.02	-	-	-	24.90	0.48	-	158
Dec-25 28.00	0.61	-	-	-	24.07	0.34	-	32
Dec-25 29.00	0.33	-	-	-	23.24	0.22	-	247
Dec-25 30.00	0.16	-	-	-	22.41	0.13	-	13
Mar-26 23.00	4.12	-	-	-	25.19	0.87	-	2
Mar-26 24.00	3.29	-	-	-	24.11	0.79	-	149
Mar-26 25.00	2.55	-	-	-	23.03	0.70	-	2
Mar-26 26.00	1.89	-	-	-	21.95	0.60	-	5
Mar-26 27.00	1.34	-	-	-	20.93	0.49	-	40
Mar-26 28.00	0.92	-	-	-	20.36	0.38	-	30
Mar-26 29.00	0.60	-	-	-	19.79	0.29	-	2
Mar-26 30.00	0.36	-	-	-	19.22	0.20	-	5
Mar-26 32.00	0.11	-	-	-	18.08	0.08	-	2
Jun-26 25.00	2.69	-	-	-	22.48	0.67	-	270
Jun-26 26.00	2.06	-	-	-	21.58	0.58	-	55
Jun-26 27.00	1.52	-	-	-	20.72	0.49	-	75
Jun-26 28.00	1.11	-	-	-	20.27	0.40	-	26
Jun-26 31.00	0.34	-	-	-	18.89	0.17	-	10
Jun-26 32.00	0.21	-	-	-	18.43	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 23.00	-	-	-	-	21.82	-	-	1
Oct-25 24.00	-	-	-	-	20.48	-	-	1
Oct-25 25.00	0.01	-	-	-	19.14	-0.02	-	6
Oct-25 26.00	0.08	-	-	-	17.80	-0.16	-	29
Oct-25 27.00	0.40	-	-	-	16.50	-0.54	-	1
Nov-25 25.00	0.18	-	-	-	17.86	-0.19	-	6
Nov-25 26.00	0.44	0.60	0.60	0.60	16.47	-0.38	10	12
Dec-25 17.00	-	-	-	-	31.27	-	-	4
Dec-25 18.50	-	-	-	-	29.34	-	-	1
Dec-25 19.50	0.01	-	-	-	28.05	-0.01	-	1
Dec-25 20.00	0.01	-	-	-	27.40	-0.01	-	127
Dec-25 22.00	0.06	-	-	-	24.82	-0.05	-	1
Dec-25 23.00	0.12	-	-	-	23.53	-0.09	-	15
Dec-25 24.00	0.23	-	-	-	22.24	-0.16	-	11
Dec-25 25.00	0.42	-	-	-	20.95	-0.26	-	109
Dec-25 26.00	0.73	0.84	0.84	0.84	19.66	-0.41	10	46
Dec-25 27.00	1.19	-	-	-	18.43	-0.58	-	23
Dec-25 34.00	7.56	-	-	-	12.61	-1.00	-	2
Mar-26 16.50	0.01	-	-	-	30.46	-0.01	-	1
Mar-26 18.50	0.05	-	-	-	28.30	-0.02	-	3
Mar-26 20.00	0.10	-	-	-	26.68	-0.05	-	246
Mar-26 21.00	0.17	-	-	-	25.60	-0.07	-	118
Mar-26 24.00	0.57	-	-	-	22.37	-0.23	-	4
Mar-26 27.00	1.62	-	-	-	19.19	-0.53	-	11
Jun-26 18.50	0.12	-	-	-	26.10	-0.05	-	1
Jun-26 21.00	0.33	-	-	-	23.83	-0.12	-	50
Jun-26 22.00	0.47	-	-	-	22.93	-0.16	-	11
Jun-26 24.00	0.91	-	-	-	21.12	-0.29	-	8
Jun-26 25.00	1.23	1.32	1.32	1.32	20.21	-0.37	4	14
Jun-26 27.00	2.11	-	-	-	18.45	-0.56	-	10
Sep-26 19.00	0.25	-	-	-	24.17	-0.08	-	25
Sep-26 19.50	0.30	-	-	-	23.80	-0.10	-	25
Sep-26 20.00	0.37	-	-	-	23.43	-0.12	-	25
Sep-26 21.00	0.51	-	-	-	22.70	-0.15	-	26
Sep-26 22.00	0.70	-	-	-	21.97	-0.21	-	25
Sep-26 23.00	0.95	-	-	-	21.24	-0.26	-	25
Sep-26 24.00	1.25	-	-	-	20.51	-0.33	-	2
Mar-27 26.00	2.59	-	-	-	18.86	-0.50	-	190

	Previous Close	0.46		03/10/25
	OBRASCON HUARTE Close	0.46		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.11	-	-	-	46.22	0.92	-	10
Mar-26 0.30	0.16	-	-	-	44.67	0.94	-	10
Mar-26 0.39	0.09	-	-	-	44.34	0.76	-	50

	Previous Close	93.00		03/10/25
	PHARMA MAR Close	93.00		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	20.97	-	-	-	50.83	0.87	-	4
Dec-25 76.00	19.26	-	-	-	49.91	0.84	-	1
Dec-25 78.00	17.66	-	-	-	48.99	0.82	-	1
Dec-25 80.00	16.10	-	-	-	48.06	0.79	-	1
Dec-25 82.00	14.53	-	-	-	47.14	0.76	-	1
Dec-25 88.00	10.35	-	-	-	44.36	0.65	-	1
Dec-25 92.00	7.95	-	-	-	42.51	0.57	-	2
Dec-25 94.00	6.93	-	-	-	42.04	0.53	-	1
Dec-25 96.00	6.11	-	-	-	42.02	0.48	-	2
Dec-25 98.00	5.28	-	-	-	42.00	0.44	-	1
Dec-25 100.00	4.63	-	-	-	41.97	0.40	-	1
Mar-26 76.00	22.22	-	-	-	49.45	0.79	-	1
Mar-26 78.00	20.81	-	-	-	48.92	0.77	-	2
Mar-26 80.00	19.49	-	-	-	48.39	0.74	-	2
Mar-26 82.00	18.16	-	-	-	47.86	0.72	-	1
Mar-26 100.00	8.60	-	-	-	43.69	0.47	-	1
Jun-26 64.00	32.81	-	-	-	48.79	0.87	-	1
Jun-26 68.00	29.77	-	-	-	48.10	0.84	-	1
Jun-26 70.00	28.32	-	-	-	47.76	0.83	-	1
Jun-26 72.00	26.85	-	-	-	47.41	0.81	-	1
Jun-26 76.00	24.10	-	-	-	46.72	0.77	-	1
Jun-26 100.00	11.27	-	-	-	43.00	0.51	-	1
Jun-26 120.00	5.19	-	-	-	40.70	0.30	-	1
Sep-26 120.00	6.98	-	-	-	40.93	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 90.00	2.15	-	-	-	48.14	-0.34	-	1
Dec-25 21.00	-	-	-	-	75.08	-	-	45
Dec-25 22.00	-	-	-	-	74.62	-	-	45
Dec-25 23.00	-	-	-	-	74.16	-	-	15
Dec-25 24.00	-	-	-	-	73.69	-	-	20
Dec-25 25.00	-	-	-	-	73.23	-	-	10
Dec-25 26.00	-	-	-	-	72.77	-	-	15
Dec-25 78.00	2.31	-	-	-	48.73	-0.18	-	4
Dec-25 82.00	3.16	-	-	-	46.88	-0.24	-	1
Dec-25 84.00	3.74	-	-	-	45.95	-0.27	-	3
Dec-25 120.00	27.59	-	-	-	41.50	-0.90	-	1
Mar-26 27.00	0.01	-	-	-	62.24	-	-	5
Mar-26 80.00	5.75	-	-	-	48.18	-0.26	-	1
Mar-26 110.00	21.32	-	-	-	41.68	-0.67	-	1
Jun-26 78.00	6.92	-	-	-	46.86	-0.25	-	1
Sep-26 88.00	12.99	11.20	11.20	10.60	44.75	-0.36	3	3

	Previous Close	13.74		03/10/25
	PUIG Close	13.90		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	3.41	-	-	-	34.61	1.00	-	1
Oct-25 11.00	2.91	-	-	-	33.75	1.00	-	1
Oct-25 12.00	1.91	-	-	-	32.02	0.99	-	1
Oct-25 14.50	0.10	-	-	-	28.03	0.23	-	20
Oct-25 16.00	-	-	-	-	26.27	-	-	5
Nov-25 14.50	0.37	-	-	-	29.19	0.38	-	15
Nov-25 15.00	0.22	-	-	-	28.61	0.26	-	5
Nov-25 16.50	0.03	-	-	-	26.89	0.05	-	5
Nov-25 18.00	-	-	-	-	25.16	-	-	10
Dec-25 15.00	0.38	-	-	-	29.86	0.32	-	265
Dec-25 15.50	0.25	-	-	-	29.40	0.24	-	15
Dec-25 19.00	-	-	-	-	26.21	0.01	-	1
Mar-26 14.50	1.18	-	-	-	36.36	0.50	-	70
Mar-26 15.00	0.98	-	-	-	36.21	0.44	-	1
Mar-26 15.50	0.83	-	-	-	36.07	0.39	-	1
Mar-26 16.00	0.67	-	-	-	35.93	0.34	-	3
Mar-26 16.50	0.56	-	-	-	35.78	0.29	-	2
Mar-26 19.00	0.19	-	-	-	35.06	0.13	-	1
Jun-26 13.00	2.04	-	-	-	33.80	0.67	-	17
Jun-26 14.00	1.51	-	-	-	33.11	0.56	-	14
Jun-26 15.00	1.11	0.92	0.92	0.92	32.92	0.46	1	1
Jun-26 16.00	0.80	-	-	-	32.73	0.36	-	12
Jun-27 15.50	1.30	-	-	-	27.53	0.45	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 14.00	0.34	-	-	-	26.29	-0.54	-	15
Nov-25 12.50	0.13	0.22	0.22	0.22	30.53	-0.15	1	12
Nov-25 13.00	0.23	-	-	-	29.66	-0.25	-	18
Nov-25 13.50	0.39	-	-	-	28.80	-0.36	-	4
Nov-25 14.00	0.61	-	-	-	27.99	-0.50	-	5
Nov-25 14.50	0.90	-	-	-	27.42	-0.64	-	2
Nov-25 15.00	1.26	-	-	-	26.84	-0.76	-	2
Nov-25 15.50	1.67	-	-	-	26.27	-0.87	-	5
Dec-25 12.00	0.15	-	-	-	31.73	-0.14	-	5
Dec-25 12.50	0.24	-	-	-	30.94	-0.20	-	30
Dec-25 13.00	0.37	-	-	-	30.14	-0.28	-	1,545
Dec-25 13.50	0.54	-	-	-	29.35	-0.38	-	933
Dec-25 14.00	0.76	-	-	-	28.63	-0.49	-	33
Dec-25 14.50	1.04	-	-	-	28.17	-0.60	-	2
Dec-25 15.00	1.38	-	-	-	27.72	-0.70	-	5
Dec-25 15.50	1.76	-	-	-	27.26	-0.79	-	55
Dec-25 16.00	2.18	-	-	-	26.81	-0.87	-	20
Mar-26 12.00	0.50	-	-	-	36.06	-0.23	-	1
Mar-26 12.50	0.66	0.75	0.75	0.75	35.52	-0.28	1	1
Mar-26 13.50	1.05	1.10	1.10	1.10	34.44	-0.39	5	26
Mar-26 14.00	1.28	-	-	-	33.98	-0.46	-	113
Mar-26 14.50	1.57	-	-	-	33.84	-0.52	-	29
Mar-26 15.00	1.87	-	-	-	33.69	-0.58	-	4
Mar-26 15.50	2.21	-	-	-	33.55	-0.64	-	1
Mar-26 16.00	2.57	-	-	-	33.41	-0.69	-	4
Mar-26 16.50	2.96	-	-	-	33.26	-0.74	-	6
Mar-26 17.50	3.79	-	-	-	32.97	-0.83	-	17
Jun-26 11.50	0.56	-	-	-	33.12	-0.22	-	1
Jun-26 12.00	0.73	-	-	-	32.75	-0.27	-	2,168
Jun-26 13.00	1.11	-	-	-	32.01	-0.37	-	10
Jun-26 13.50	1.33	-	-	-	31.64	-0.43	-	19
Jun-26 14.00	1.61	-	-	-	31.32	-0.48	-	6
Jun-26 14.50	1.90	-	-	-	31.22	-0.54	-	140
Jun-26 15.00	2.23	-	-	-	31.13	-0.59	-	40
Jun-26 16.00	2.93	-	-	-	30.94	-0.68	-	100
Jun-26 16.50	3.32	-	-	-	30.84	-0.72	-	1
Jun-26 17.00	3.71	-	-	-	30.75	-0.76	-	10
Sep-26 12.00	0.84	-	-	-	31.12	-0.28	-	5
Sep-26 12.50	1.03	-	-	-	30.84	-0.32	-	3
Sep-26 13.50	1.47	-	-	-	30.26	-0.42	-	1
Jun-27 16.00	3.42	-	-	-	26.95	-0.62	-	311

	Previous Close	16.25		03/10/25
	REDEIA Close	16.13		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 16.50	0.08	-	-	-	16.17	0.25	-	2
Nov-25 16.50	0.25	-	-	-	16.12	0.38	-	2
Nov-25 17.00	0.11	-	-	-	16.06	0.21	-	5
Dec-25 15.50	0.90	-	-	-	16.47	0.73	-	5
Dec-25 16.00	0.59	-	-	-	16.30	0.58	-	45
Dec-25 16.50	0.35	-	-	-	16.22	0.42	-	1
Dec-25 17.00	0.19	-	-	-	16.17	0.27	-	48
Dec-25 17.50	0.10	-	-	-	16.12	0.16	-	23
Dec-25 18.00	0.04	-	-	-	16.07	0.08	-	17
Dec-25 18.50	0.02	-	-	-	16.02	0.04	-	2
Dec-25 19.50	-	-	-	-	15.91	0.01	-	1
Dec-25 20.00	-	-	-	-	15.86	-	-	1
Mar-26 16.00	0.70	-	-	-	14.90	0.56	-	3
Mar-26 16.50	0.47	-	-	-	14.84	0.43	-	50
Mar-26 17.00	0.31	-	-	-	14.80	0.31	-	2
Mar-26 17.50	0.19	-	-	-	14.76	0.22	-	11
Mar-26 18.00	0.11	-	-	-	14.72	0.14	-	2
Mar-26 18.50	0.06	-	-	-	14.67	0.09	-	10
Mar-26 19.50	0.02	-	-	-	14.59	0.03	-	2
Mar-26 20.00	0.01	-	-	-	14.55	0.01	-	1
Jun-26 16.50	0.61	-	-	-	14.23	0.45	-	24
Jun-26 17.50	0.30	-	-	-	14.17	0.27	-	2
Jun-26 18.00	0.20	-	-	-	14.13	0.20	-	10
Jun-26 18.50	0.13	-	-	-	14.10	0.14	-	1
Jun-26 19.00	0.08	-	-	-	14.07	0.09	-	10
Jun-26 20.00	0.03	-	-	-	14.01	0.04	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 16.00	0.11	-	-	-	13.37	-0.37	-	9
Oct-25 16.50	0.41	-	-	-	13.29	-0.80	-	4
Nov-25 16.50	0.51	-	-	-	13.09	-0.66	-	1
Dec-25 14.00	0.01	-	-	-	16.38	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	16.22	-0.06	-	50
Dec-25 15.00	0.09	-	-	-	16.05	-0.14	-	16
Dec-25 15.50	0.20	-	-	-	15.89	-0.26	-	4
Dec-25 16.00	0.38	-	-	-	15.72	-0.42	-	629
Dec-25 16.50	0.64	-	-	-	15.64	-0.60	-	35
Dec-25 17.00	0.99	-	-	-	15.59	-0.75	-	14
Dec-25 17.50	1.41	-	-	-	15.54	-0.88	-	10
Dec-25 18.00	1.87	-	-	-	15.49	-0.96	-	7
Mar-26 15.50	0.39	-	-	-	14.78	-0.35	-	6
Mar-26 16.00	0.61	-	-	-	14.68	-0.47	-	22
Mar-26 16.50	0.89	-	-	-	14.62	-0.60	-	6
Mar-26 17.00	1.24	-	-	-	14.58	-0.71	-	1
Mar-26 18.00	2.06	-	-	-	14.50	-0.88	-	10
Mar-26 20.00	3.97	-	-	-	14.33	-0.99	-	4
Jun-26 15.50	0.52	-	-	-	14.80	-0.36	-	103
Jun-26 16.00	0.74	-	-	-	14.73	-0.46	-	22
Sep-26 13.00	0.11	0.16	0.16	0.15	15.08	-0.10	3	6
Sep-26 13.50	0.18	-	-	-	15.03	-0.15	-	7
Sep-26 14.00	0.29	-	-	-	14.98	-0.21	-	1
Sep-26 16.00	1.12	-	-	-	14.77	-0.55	-	4
Sep-26 16.50	1.43	-	-	-	14.74	-0.63	-	1
Dec-26 18.00	2.64	-	-	-	14.76	-0.80	-	1
Dec-28 13.00	0.86	-	-	-	16.08	-0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.64	-	-	-	15.64	-0.58	-	5
Dec-25 18.00	1.83	-	-	-	15.49	-0.92	-	4

	Previous Close	15.02		03/10/25
	REPSOL Close	15.05		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w1 15.00	0.05	-	-	-	23.98	1.00	5	-
Oct-25 w1 15.50	-	-	-	-	23.11	-	5	-
Oct-25 12.50	2.55	-	-	-	30.61	1.00	-	3
Oct-25 13.50	1.56	-	-	-	28.00	0.98	-	5
Oct-25 14.00	1.08	-	-	-	26.69	0.92	-	7
Oct-25 14.50	0.65	-	-	-	25.38	0.78	-	24
Oct-25 15.00	0.31	0.29	0.29	0.29	24.08	0.54	6,651	6,812
Oct-25 15.50	0.11	-	-	-	23.25	0.27	-	69
Oct-25 16.00	0.03	-	-	-	22.48	0.09	-	111
Oct-25 16.50	-	-	-	-	21.70	0.02	-	10
Nov-25 13.50	1.69	-	-	-	28.34	0.87	-	150
Nov-25 14.00	1.27	-	-	-	27.01	0.79	-	365
Nov-25 14.50	0.90	-	-	-	25.68	0.68	-	11
Nov-25 15.00	0.58	-	-	-	24.35	0.54	-	80
Nov-25 15.50	0.35	-	-	-	23.53	0.39	-	2,578
Nov-25 16.00	0.19	-	-	-	22.77	0.25	-	37
Nov-25 16.50	0.09	-	-	-	22.01	0.14	-	6
Nov-25 17.00	0.03	-	-	-	21.24	0.07	-	10
Dec-25 8.00	7.08	-	-	-	41.71	1.00	-	18
Dec-25 9.00	6.08	-	-	-	39.16	1.00	-	1
Dec-25 10.50	4.60	-	-	-	35.34	0.99	-	2
Dec-25 11.50	3.62	-	-	-	32.79	0.97	-	234
Dec-25 12.00	3.14	-	-	-	31.52	0.95	-	21,173
Dec-25 12.50	2.67	-	-	-	30.24	0.92	-	410
Dec-25 13.00	2.22	-	-	-	28.97	0.88	-	17,400
Dec-25 13.50	1.79	1.84	1.84	1.84	27.70	0.83	10	108
Dec-25 14.00	1.39	-	-	-	26.42	0.75	-	6,175
Dec-25 14.50	1.03	-	-	-	25.15	0.66	-	343
Dec-25 15.00	0.71	-	-	-	23.87	0.55	-	343
Dec-25 15.50	0.47	-	-	-	23.18	0.43	-	338
Dec-25 16.00	0.29	0.32	0.32	0.32	22.53	0.31	1	257
Dec-25 16.50	0.17	-	-	-	21.89	0.21	-	114
Dec-25 17.00	0.09	-	-	-	21.25	0.12	-	17
Dec-25 17.50	0.04	-	-	-	20.61	0.07	-	21
Dec-25 18.00	0.02	-	-	-	19.96	0.03	-	65
Dec-25 18.50	0.01	-	-	-	19.32	0.01	-	2
Dec-25 19.00	-	-	-	-	18.68	-	-	5
Mar-26 10.00	5.11	-	-	-	34.44	0.99	-	5
Mar-26 10.50	4.62	-	-	-	33.33	0.98	-	2
Mar-26 11.00	4.14	-	-	-	32.22	0.97	-	3
Mar-26 12.00	3.20	-	-	-	30.01	0.93	-	14
Mar-26 12.50	2.75	-	-	-	28.90	0.89	-	150
Mar-26 13.00	2.31	-	-	-	27.79	0.85	-	289
Mar-26 13.50	1.90	-	-	-	26.68	0.79	-	165
Mar-26 14.00	1.53	-	-	-	25.58	0.72	-	489
Mar-26 14.50	1.18	-	-	-	24.47	0.64	-	100
Mar-26 15.00	0.88	-	-	-	23.36	0.54	-	100
Mar-26 15.50	0.63	-	-	-	22.68	0.44	-	631
Mar-26 16.00	0.44	0.43	0.43	0.43	22.03	0.35	100	234
Mar-26 16.50	0.29	-	-	-	21.39	0.26	-	335
Mar-26 17.00	0.18	-	-	-	20.75	0.18	-	25
Mar-26 18.00	0.06	-	-	-	19.46	0.07	-	1
Jun-26 9.00	6.10	-	-	-	33.92	1.00	-	2
Jun-26 10.00	5.11	-	-	-	31.99	0.99	-	2
Jun-26 11.00	4.15	-	-	-	30.07	0.96	-	90
Jun-26 12.00	3.23	-	-	-	28.14	0.90	-	102
Jun-26 12.50	2.80	-	-	-	27.18	0.86	-	19
Jun-26 13.00	2.38	-	-	-	26.21	0.81	-	377
Jun-26 14.00	1.64	-	-	-	24.28	0.69	-	2,846
Jun-26 15.00	1.02	-	-	-	22.36	0.53	-	66
Jun-26 15.50	0.79	-	-	-	21.90	0.45	-	120
Jun-26 16.00	0.60	-	-	-	21.49	0.37	-	200
Jun-26 16.50	0.45	-	-	-	21.08	0.30	-	110
Jun-26 17.50	0.23	-	-	-	20.26	0.18	-	10
Jun-26 18.00	0.16	-	-	-	19.85	0.14	-	200
Sep-26 7.00	8.08	-	-	-	37.73	1.00	-	1
Sep-26 11.50	3.70	-	-	-	29.46	0.92	-	15
Sep-26 12.00	3.25	-	-	-	28.54	0.89	-	25
Sep-26 12.50	2.83	-	-	-	27.62	0.85	-	10
Sep-26 13.00	2.42	-	-	-	26.70	0.80	-	27
Sep-26 14.00	1.70	-	-	-	24.86	0.67	-	4
Sep-26 15.00	1.10	-	-	-	23.02	0.52	-	374
Sep-26 15.50	0.88	-	-	-	22.60	0.45	-	50
Sep-26 16.50	0.54	-	-	-	21.84	0.32	-	4
Sep-26 17.00	0.41	-	-	-	21.47	0.26	-	45
Sep-26 18.00	0.22	-	-	-	20.71	0.17	-	2
Sep-26 21.00	0.02	-	-	-	18.45	0.02	-	10
Dec-26 7.00	8.08	-	-	-	35.56	1.00	-	1
Dec-26 10.00	5.11	-	-	-	30.84	0.98	-	208
Dec-26 10.50	4.63	-	-	-	30.05	0.97	-	10
Dec-26 11.00	4.16	-	-	-	29.26	0.95	-	7,513
Dec-26 11.50	3.71	-	-	-	28.48	0.92	-	40
Dec-26 12.00	3.27	-	-	-	27.69	0.88	-	192
Dec-26 12.50	2.86	-	-	-	26.90	0.83	-	25
Dec-26 13.00	2.46	-	-	-	26.12	0.78	-	50
Dec-26 13.50	2.12	2.07	2.07	2.07	25.33	0.72	10	90
Dec-26 14.00	1.77	-	-	-	24.54	0.65	-	19,223
Dec-26 14.50	1.48	-	-	-	23.76	0.59	-	1
Dec-26 15.00	1.20	-	-	-	22.97	0.52	-	2
Dec-26 15.50	1.00	-	-	-	22.57	0.45	-	3,000
Dec-26 16.00	0.80	-	-	-	22.20	0.39	-	6
Dec-26 16.50	0.65	-	-	-	21.84	0.34	-	1
Dec-26 18.00	0.31	-	-	-	20.74	0.19	-	1
Mar-27 8.50	6.59	-	-	-	32.43	1.00	-	1
Mar-27 11.50	3.70	-	-	-	28.18	0.92	-	50
Mar-27 13.00	2.47	-	-	-	26.05	0.77	-	21
Mar-27 13.50	2.12	-	-	-	25.34	0.71	-	25
Mar-27 14.00	1.79	-	-	-	24.63	0.64	-	350
Mar-27 14.50	1.51	-	-	-	23.92	0.58	-	5
Mar-27 18.00	0.35	-	-	-	21.05	0.21	-	1
Mar-27 18.50	0.27	-	-	-	20.70	0.17	-	5
Mar-27 19.00	0.21	-	-	-	20.35	0.14	-	5
Mar-27 19.50	0.15	-	-	-	19.99	0.11	-	5
Jun-27 10.00	5.11	-	-	-	29.82	0.99	-	15
Jun-27 10.50	4.64	-	-	-	29.18	0.97	-	15
Jun-27 11.00	4.16	-	-	-	28.54	0.95	-	101
Jun-27 11.50	3.73	-	-	-	27.90	0.91	-	75
Jun-27 12.00	3.30	-	-	-	27.25	0.86	-	300
Jun-27 12.50	2.90	-	-	-	26.61	0.81	-	50
Jun-27 13.00	2.54	-	-	-	25.97	0.75	-	117
Jun-27 13.50	2.19	-	-	-	25.33	0.70	-	27
Jun-27 14.00	1.89	-	-	-	24.68	0.64	-	25
Jun-27 14.50	1.61	-	-	-	24.04	0.57	-	5,050
Jun-27 15.00	1.35	-	-	-	23.40	0.52	-	90
Jun-27 15.50	1.15	-	-	-	23.02	0.46	-	50
Jun-27 17.00	0.66	-	-	-	21.95	0.31	-	20
Jun-27 17.50	0.54	-	-	-	21.60	0.27	-	25
Sep-27 12.50	2.90	-	-	-	26.85	0.81	-	50
Sep-27 13.00	2.53	-	-	-	26.26	0.76	-	50
Dec-27 10.50	4.63	-	-	-	29.33	0.97	-	19
Dec-27 11.00	4.17	-	-	-	28.79	0.94	-	10,003
Dec-27 11.50	3.74	-	-	-	28.25	0.90	-	16
Dec-27 12.00	3.32	-	-	-	27.71	0.85	-	4
Dec-27 12.50	2.95	-	-	-	27.16	0.80	-	50
Dec-27 13.00	2.60	-	-	-	26.62	0.74	-	30
Dec-27 14.00	2.00	-	-	-	25.53	0.62	-	5,150
Dec-27 14.50	1.73	-	-	-	24.99	0.57	-	2,100
Dec-27 15.00	1.50	-	-	-	24.45	0.51	-	150
Dec-27 15.50	1.31	-	-	-	24.14	0.47	-	100
Dec-27 16.50	0.97	-	-	-	23.56	0.38	-	107
Dec-27 17.00	0.84	-	-	-	23.27	0.34	-	16
Dec-28 10.00	5.11	-	-	-	31.64	0.98	-	10,000
Dec-28 16.00	1.56	-	-	-	27.43	0.46	-	2,000
Dec-29 8.50	6.59	-	-	-	32.95	1.00	-	2
Dec-29 10.00	5.11	-	-	-	32.09	0.99	-	210
Dec-29 11.50	3.83	-	-	-	31.22	0.86	-	1
Dec-29 12.00	3.48	-	-	-	30.93	0.79	-	1
Dec-29 12.50	3.19	-	-	-	30.65	0.74	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w1 14.50	-	-	-	-	25.28	-	5	-
Oct-25 12.00	-	-	-	-	32.35	-	-	1
Oct-25 12.50	-	-	-	-	31.04	-	-	14
Oct-25 13.00	-	-	-	-	29.74	-0.01	-	3
Oct-25 13.50	0.01	-	-	-	28.43	-0.02	-	40
Oct-25 14.00	0.03	-	-	-	27.12	-0.08	-	85
Oct-25 14.50	0.10	-	-	-	25.81	-0.22	-	92
Oct-25 15.00	0.26	-	-	-	24.51	-0.46	-	53
Oct-25 15.50	0.56	-	-	-	23.68	-0.73	-	45
Oct-25 16.00	0.98	-	-	-	22.91	-0.91	-	18
Oct-25 17.00	1.96	-	-	-	21.36	-1.00	-	4
Nov-25 12.00	0.02	-	-	-	31.89	-0.02	-	1
Nov-25 12.50	0.03	-	-	-	30.56	-0.04	-	6
Nov-25 13.00	0.06	-	-	-	29.23	-0.08	-	2
Nov-25 13.50	0.11	0.10	0.10	0.10	27.90	-0.13	1	6
Nov-25 14.00	0.18	-	-	-	26.57	-0.21	-	8
Nov-25 14.50	0.31	-	-	-	25.24	-0.32	-	10
Nov-25 15.00	0.49	-	-	-	23.91	-0.46	-	2
Nov-25 15.50	0.76	-	-	-	23.09	-0.61	-	6
Dec-25 7.00	-	-	-	-	43.98	-	-	765
Dec-25 7.75	-	-	-	-	42.07	-	-	10
Dec-25 8.00	-	-	-	-	41.43	-	-	66
Dec-25 8.50	-	-	-	-	40.16	-	-	43
Dec-25 9.00	-	-	-	-	38.88	-	-	157
Dec-25 9.25	-	-	-	-	38.25	-	-	204
Dec-25 9.50	-	-	-	-	37.61	-	-	30
Dec-25 9.75	-	-	-	-	36.97	-	-	822
Dec-25 10.00	-	-	-	-	36.33	-0.01	-	10,653
Dec-25 10.50	0.01	-	-	-	35.06	-0.01	-	22,551
Dec-25 11.00	0.01	-	-	-	33.79	-0.02	-	41,984
Dec-25 11.50	0.03	-	-	-	32.51	-0.03	-	5,342
Dec-25 12.00	0.05	-	-	-	31.24	-0.05	-	13,774
Dec-25 12.50	0.07	-	-	-	29.96	-0.08	-	15,200
Dec-25 13.00	0.12	-	-	-	28.69	-0.11	-	549
Dec-25 13.50	0.18	-	-	-	27.42	-0.17	-	167
Dec-25 14.00	0.28	-	-	-	26.14	-0.25	-	10
Dec-25 14.50	0.42	-	-	-	24.87	-0.34	-	206
Dec-25 15.00	0.60	-	-	-	23.59	-0.46	-	41
Dec-25 15.50	0.86	-	-	-	22.90	-0.58	-	2
Dec-25 16.00	1.19	-	-	-	22.25	-0.70	-	10
Mar-26 7.50	-	-	-	-	37.57	-	-	8
Mar-26 7.75	-	-	-	-	37.01	-	-	3
Mar-26 8.00	0.01	-	-	-	36.46	-	-	3
Mar-26 8.50	0.01	-	-	-	35.35	-0.01	-	10
Mar-26 8.75	0.01	-	-	-	34.80	-0.01	-	7
Mar-26 9.00	0.02	-	-	-	34.24	-0.01	-	62
Mar-26 9.25	0.02	-	-	-	33.69	-0.02	-	172
Mar-26 9.50	0.03	-	-	-	33.14	-0.02	-	22
Mar-26 9.75	0.03	-	-	-	32.58	-0.03	-	7
Mar-26 10.00	0.04	-	-	-	32.03	-0.03	-	522
Mar-26 10.50	0.06	-	-	-	30.92	-0.05	-	1,707
Mar-26 11.00	0.09	-	-	-	29.81	-0.06	-	5,463
Mar-26 11.50	0.13	-	-	-	28.70	-0.09	-	485
Mar-26 12.00	0.18	-	-	-	27.60	-0.12	-	161
Mar-26 12.50	0.25	-	-	-	26.49	-0.16	-	196
Mar-26 13.00	0.34	-	-	-	25.38	-0.22	-	22
Mar-26 13.50	0.46	-	-	-	24.27	-0.28	-	44
Mar-26 14.00	0.61	-	-	-	23.17	-0.36	-	34
Mar-26 15.00	1.02	-	-	-	20.95	-0.54	-	100
Mar-26 15.50	1.32	-	-	-	20.27	-0.64	-	100
Mar-26 16.00	1.65	-	-	-	19.62	-0.73	-	101
Mar-26 17.00	2.45	-	-	-	18.34	-0.88	-	100
Jun-26 8.25	0.02	-	-	-	33.73	-0.01	-	25
Jun-26 9.00	0.04	-	-	-	32.28	-0.03	-	20
Jun-26 9.25	0.05	-	-	-	31.80	-0.03	-	20
Jun-26 9.75	0.08	-	-	-	30.84	-0.04	-	1
Jun-26 10.00	0.09	-	-	-	30.35	-0.05	-	5,610
Jun-26 10.50	0.12	-	-	-	29.39	-0.07	-	3,052
Jun-26 11.00	0.16	-	-	-	28.43	-0.09	-	8,958
Jun-26 11.50	0.22	-	-	-	27.46	-0.12	-	110
Jun-26 12.00	0.28	-	-	-	26.50	-0.15	-	15,311
Jun-26 12.50	0.38	-	-	-	25.54	-0.19	-	399
Jun-26 13.00	0.48	-	-	-	24.57	-0.24	-	312
Jun-26 14.00	0.77	-	-	-	22.64	-0.36	-	112
Jun-26 14.50	0.95	-	-	-	21.68	-0.44	-	104
Jun-26 15.00	1.18	-	-	-	20.72	-0.52	-	210
Jun-26 15.50	1.47	-	-	-	20.26	-0.60	-	100
Jun-26 16.00	1.79	-	-	-	19.85	-0.68	-	100
Jun-26 16.50	2.16	-	-	-	19.44	-0.75	-	101
Jun-26 21.00	6.34	-	-	-	15.75	-1.00	-	1
Sep-26 6.75	0.02	-	-	-	34.69	-0.01	-	2
Sep-26 10.50	0.22	-	-	-	27.80	-0.10	-	5
Sep-26 11.50	0.36	-	-	-	25.96	-0.17	-	51
Sep-26 12.00	0.45	-	-	-	25.04	-0.20	-	225
Sep-26 12.50	0.56	-	-	-	24.12	-0.25	-	75
Sep-26 13.00	0.70	-	-	-	23.20	-0.30	-	7
Sep-26 13.50	0.86	-	-	-	22.28	-0.36	-	1
Sep-26 14.00	1.03	-	-	-	21.36	-0.42	-	40
Dec-26 8.00	0.06	-	-	-	30.89	-0.03	-	9,500
Dec-26 8.75	0.10	-	-	-	29.71	-0.05	-	1
Dec-26 9.00	0.12	-	-	-	29.32	-0.05	-	13,015
Dec-26 9.50	0.16	-	-	-	28.53	-0.07	-	750
Dec-26 10.00	0.20	-	-	-	27.75	-0.09	-	34,060
Dec-26 10.50	0.27	-	-	-	26.96	-0.12	-	1,000
Dec-26 11.00	0.34	-	-	-	26.17	-0.14	-	15,621
Dec-26 11.50	0.43	-	-	-	25.39	-0.18	-	3,190
Dec-26 12.00	0.53	-	-	-	24.60	-0.22	-	15,760
Dec-26 12.50	0.66	-	-	-	23.81	-0.26	-	110
Dec-26 13.00	0.79	-	-	-	23.03	-0.31	-	12,000
Dec-26 13.50	0.97	-	-	-	22.24	-0.36	-	1
Dec-26 14.00	1.15	-	-	-	21.45	-0.42	-	1
Dec-26 14.50	1.38	1.35	1.35	1.35	20.67	-0.48	1	25
Dec-26 15.00	1.62	-	-	-	19.88	-0.55	-	4,000
Dec-26 19.50	5.22	-	-	-	16.55	-0.96	-	5
Mar-27 7.25	0.05	-	-	-	30.39	-0.02	-	4
Mar-27 8.00	0.09	-	-	-	29.33	-0.04	-	1
Mar-27 10.00	0.29	-	-	-	26.49	-0.12	-	245
Mar-27 11.50	0.55	-	-	-	24.37	-0.21	-	216
Mar-27 12.00	0.69	-	-	-	23.66	-0.25	-	210
Mar-27 12.50	0.82	-	-	-	22.95	-0.30	-	401
Mar-27 14.00	1.40	-	-	-	20.82	-0.46	-	75
Mar-27 14.50	1.63	-	-	-	20.11	-0.52	-	100
Mar-27 15.00	1.91	-	-	-	19.40	-0.58	-	50
Mar-27 16.00	2.57	-	-	-	18.66	-0.70	-	75
Mar-27 16.50	2.93	-	-	-	18.31	-0.75	-	25
Jun-27 8.00	0.10	-	-	-	28.12	-0.04	-	25,000
Jun-27 9.50	0.25	-	-	-	26.20	-0.10	-	40
Jun-27 10.50	0.40	-	-	-	24.91	-0.15	-	2
Jun-27 11.50	0.60	-	-	-	23.63	-0.22	-	80
Jun-27 12.00	0.74	-	-	-	22.98	-0.26	-	210
Jun-27 12.50	0.88	-	-	-	22.34	-0.30	-	200
Jun-27 13.00	1.06	-	-	-	21.70	-0.35	-	5,025
Jun-27 13.50	1.24	-	-	-	21.06	-0.40	-	183
Jun-27 14.00	1.47	-	-	-	20.41	-0.46	-	35
Jun-27 16.00	2.62	-	-	-	18.39	-0.68	-	25
Sep-27 10.50	0.51	-	-	-	24.44	-0.18	-	100
Sep-27 11.00	0.63	-	-	-	23.84	-0.21	-	100
Sep-27 11.50	0.76	-	-	-	23.24	-0.25	-	100
Sep-27 12.00	0.91	-	-	-	22.64	-0.29	-	102
Sep-27 14.00	1.72	-	-	-	20.25	-0.49	-	25
Sep-27 14.50	1.98	-	-	-	19.65	-0.54	-	100
Dec-27 7.75	0.13	-	-	-	26.49	-0.05	-	234
Dec-27 8.00	0.15	-	-	-	26.22	-0.06	-	23,000
Dec-27 9.00	0.27	-	-	-	25.13	-0.10	-	7,002
Dec-27 9.75	0.38	-	-	-	24.32	-0.13	-	40
Dec-27 10.00	0.43	-	-	-	24.05	-0.15	-	11,000
Dec-27 10.50	0.53	-	-	-	23.50	-0.18	-	12,938
Dec-27 11.00	0.65	-	-	-	22.96	-0.21	-	27,629
Dec-27 12.00	0.93	-	-	-	21.88	-0.29	-	1
Dec-27 13.00	1.29	-	-	-	20.79	-0.39	-	231
Dec-27 14.00	1.75	-	-	-	19.70	-0.49	-	15,000
Dec-27 14.50	2.01	-	-	-	19.16	-0.54	-	2
Dec-27 15.00	2.29	2.34	2.34	2.34	18.62	-0.59	3	7,001
Dec-28 9.00	0.55	-	-	-	25.68	-0.15	-	40,500
Dec-28 10.00	0.81	-	-	-	24.90	-0.21	-	10,000
Dec-28 11.50	1.31	-	-	-	23.74	-0.31	-	1,000
Dec-28 15.00	3.03	-	-	-	21.02	-0.58	-	28,500
Jun-29 11.00	1.37	-	-	-	24.84	-0.29	-	140
Dec-29 7.75	0.52	-	-	-	26.85	-0.13	-	30,000
Dec-29 8.00	0.58	-	-	-	26.71	-0.14	-	17,000
Dec-29 11.00	1.57	-	-	-	24.98	-0.31	-	20,000
Dec-29 11.50	1.77	-	-	-	24.69	-0.34	-	17,000
Dec-29 12.50	2.25	-	-	-	24.12	-0.40	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 12.00	3.05	-	-	-	31.92	1.00	-	10
Oct-25 13.50	1.56	-	-	-	28.00	0.98	-	49
Oct-25 14.50	0.65	-	-	-	25.38	0.78	-	20
Oct-25 15.00	0.31	-	-	-	24.08	0.54	-	4
Nov-25 13.50	1.69	-	-	-	28.34	0.87	-	20
Dec-25 9.50	5.59	-	-	-	37.89	0.99	-	2
Dec-25 10.00	5.09	-	-	-	36.61	0.99	-	1
Dec-25 14.00	1.39	-	-	-	26.42	0.75	-	7
Dec-25 14.50	1.03	-	-	-	25.15	0.66	-	1
Dec-25 15.50	0.47	-	-	-	23.18	0.42	-	3,009
Mar-26 9.00	5.66	-	-	-	36.65	0.97	-	11
Mar-26 9.50	5.17	-	-	-	35.55	0.96	-	1
Mar-26 10.00	4.70	-	-	-	34.44	0.95	-	2
Mar-26 11.00	3.77	-	-	-	32.22	0.91	-	7
Mar-26 14.00	1.36	-	-	-	25.58	0.63	-	51
Mar-26 14.50	1.06	-	-	-	24.47	0.56	-	1
Mar-26 16.00	0.40	-	-	-	22.03	0.31	-	10
Jun-26 14.00	1.57	-	-	-	24.28	0.63	-	1
Jun-26 14.50	1.26	-	-	-	23.32	0.57	-	1
Jun-26 15.00	0.99	-	-	-	22.36	0.50	-	1
Jun-26 16.00	0.59	-	-	-	21.49	0.36	-	3
Sep-26 14.00	1.51	-	-	-	24.86	0.57	-	1
Sep-26 14.50	1.23	-	-	-	23.94	0.51	-	1
Dec-26 17.00	0.50	-	-	-	21.47	0.27	-	7
Dec-27 12.00	2.90	-	-	-	27.71	0.67	-	15,000
Dec-27 16.00	1.07	-	-	-	23.85	0.38	-	7
Dec-28 15.25	1.71	-	-	-	27.67	0.45	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	0.18	-	-	-	26.57	-0.21	-	40
Dec-25 9.00	-	-	-	-	38.88	-	-	50
Dec-25 9.50	-	-	-	-	37.61	-	-	1
Dec-25 11.00	0.02	-	-	-	33.79	-0.02	-	20
Dec-25 11.50	0.03	-	-	-	32.51	-0.03	-	3,009
Dec-25 13.00	0.12	-	-	-	28.69	-0.11	-	1
Dec-25 13.50	0.19	-	-	-	27.42	-0.17	-	370
Dec-25 16.50	1.55	-	-	-	21.61	-0.79	-	25
Dec-25 17.50	2.42	-	-	-	20.33	-0.93	-	2
Mar-26 9.50	0.03	-	-	-	33.14	-0.02	-	2
Mar-26 9.75	0.03	-	-	-	32.58	-0.03	-	1
Mar-26 11.00	0.09	-	-	-	29.81	-0.06	-	7
Mar-26 13.50	0.45	-	-	-	24.27	-0.28	-	30
Jun-26 12.00	0.29	-	-	-	26.50	-0.15	-	13
Jun-26 13.00	0.47	-	-	-	24.57	-0.24	-	15
Jun-26 15.00	1.16	-	-	-	20.72	-0.50	-	1
Sep-26 11.00	0.28	-	-	-	26.88	-0.13	-	600
Dec-26 10.00	0.20	-	-	-	27.75	-0.09	-	7
Dec-26 11.00	0.34	-	-	-	26.17	-0.14	-	1
Mar-27 11.50	0.55	-	-	-	24.37	-0.20	-	1
Dec-28 15.25	3.14	-	-	-	20.93	-0.55	-	750

	Previous Close	3.61		03/10/25
	SACYR Close	3.64		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.56	-	-	-	19.14	0.97	-	20
Dec-25 3.20	0.46	-	-	-	19.09	0.94	-	10
Dec-25 3.30	0.37	-	-	-	19.05	0.89	-	10
Mar-26 3.10	0.57	-	-	-	19.19	0.94	-	5
Mar-26 3.30	0.40	-	-	-	19.10	0.83	-	10
Mar-26 3.50	0.26	-	-	-	19.00	0.66	-	10
Mar-26 3.60	0.20	-	-	-	18.96	0.57	-	10
Jun-26 3.20	0.50	-	-	-	19.71	0.83	-	10
Jun-26 3.70	0.20	-	-	-	19.51	0.49	-	10
Jun-26 3.80	0.17	-	-	-	19.51	0.42	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	21.74	-0.02	-	10
Dec-25 3.80	0.23	-	-	-	21.44	-0.64	-	6
Jun-26 3.60	0.25	-	-	-	21.81	-0.46	-	10

	Previous Close	8.66		03/10/25
	SANTANDER Close	8.75		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w1 8.75	-	-	-	-	25.79	-	25	-
Oct-25 6.00	2.75	-	-	-	43.22	1.00	-	5
Oct-25 6.25	2.50	-	-	-	41.74	1.00	-	30
Oct-25 6.50	2.25	-	-	-	40.26	1.00	-	10
Oct-25 7.50	1.25	-	-	-	34.36	0.99	-	20
Oct-25 8.00	0.77	-	-	-	31.40	0.93	-	504
Oct-25 8.25	0.55	-	-	-	29.93	0.85	-	4
Oct-25 8.50	0.35	-	-	-	28.45	0.71	-	293
Oct-25 8.75	0.19	-	-	-	26.99	0.51	-	55
Oct-25 9.00	0.09	-	-	-	26.79	0.31	-	5,000
Oct-25 9.25	0.04	-	-	-	26.59	0.15	-	18
Nov-25 6.75	2.01	-	-	-	39.21	0.99	-	5
Nov-25 8.00	0.85	-	-	-	31.69	0.82	-	6
Nov-25 8.50	0.47	-	-	-	28.68	0.63	-	1
Nov-25 8.75	0.32	-	-	-	27.19	0.51	-	10
Nov-25 9.00	0.21	-	-	-	26.98	0.39	-	14
Nov-25 9.25	0.14	-	-	-	26.77	0.28	-	10
Dec-25 3.90	4.85	-	-	-	55.61	1.00	-	2
Dec-25 4.00	4.75	-	-	-	55.04	1.00	-	25,001
Dec-25 4.10	4.65	-	-	-	54.46	1.00	-	6
Dec-25 4.20	4.55	-	-	-	53.89	1.00	-	10,001
Dec-25 4.40	4.35	-	-	-	52.73	1.00	-	168
Dec-25 4.50	4.25	-	-	-	52.16	1.00	-	15,500
Dec-25 4.60	4.15	-	-	-	51.58	1.00	-	155
Dec-25 4.80	3.95	-	-	-	50.43	1.00	-	622
Dec-25 4.90	3.85	-	-	-	49.86	1.00	-	16
Dec-25 5.00	3.75	-	-	-	49.28	1.00	-	10,003
Dec-25 5.25	3.50	-	-	-	47.84	1.00	-	35
Dec-25 5.50	3.26	-	-	-	46.40	1.00	-	204
Dec-25 5.75	3.01	-	-	-	44.97	1.00	-	245
Dec-25 6.00	2.76	-	-	-	43.53	0.99	-	1,337
Dec-25 6.25	2.51	-	-	-	42.09	0.99	-	10,020
Dec-25 6.50	2.27	-	-	-	40.65	0.98	-	32
Dec-25 6.75	2.02	-	-	-	39.21	0.96	-	184
Dec-25 7.00	1.78	-	-	-	37.77	0.94	-	62
Dec-25 7.25	1.55	-	-	-	36.33	0.91	-	175
Dec-25 7.50	1.33	-	-	-	34.90	0.88	-	45,052
Dec-25 7.75	1.11	-	-	-	33.46	0.82	-	303
Dec-25 8.00	0.91	-	-	-	32.02	0.76	-	50,228
Dec-25 8.25	0.72	-	-	-	30.58	0.68	-	1,747
Dec-25 8.50	0.56	0.60	0.60	0.60	29.14	0.60	1	163
Dec-25 8.75	0.41	0.41	0.41	0.41	27.72	0.51	20	16
Dec-25 9.00	0.30	0.30	0.30	0.30	27.50	0.41	30	734
Dec-25 9.25	0.22	-	-	-	27.28	0.33	-	22
Dec-25 9.50	0.15	-	-	-	27.06	0.25	-	1
Mar-26 3.60	5.15	-	-	-	49.60	1.00	-	215
Mar-26 4.00	4.75	-	-	-	47.97	1.00	-	11
Mar-26 4.20	4.55	-	-	-	47.15	1.00	-	25
Mar-26 4.40	4.35	-	-	-	46.34	1.00	-	10
Mar-26 4.60	4.15	-	-	-	45.52	1.00	-	14
Mar-26 4.70	4.05	-	-	-	45.11	1.00	-	25
Mar-26 4.80	3.95	-	-	-	44.70	1.00	-	25
Mar-26 4.90	3.86	-	-	-	44.30	1.00	-	25
Mar-26 5.00	3.76	-	-	-	43.89	1.00	-	42
Mar-26 5.50	3.26	-	-	-	41.85	0.98	-	1
Mar-26 5.75	3.02	-	-	-	40.83	0.97	-	15
Mar-26 6.00	2.78	-	-	-	39.81	0.96	-	29
Mar-26 6.25	2.55	-	-	-	38.79	0.94	-	31
Mar-26 6.50	2.32	-	-	-	37.77	0.91	-	35
Mar-26 6.75	2.10	-	-	-	36.75	0.88	-	300
Mar-26 7.00	1.89	-	-	-	35.73	0.85	-	7,820
Mar-26 7.25	1.68	-	-	-	34.71	0.82	-	150
Mar-26 7.50	1.49	-	-	-	33.69	0.78	-	40
Mar-26 7.75	1.30	-	-	-	32.68	0.74	-	20
Mar-26 8.00	1.12	-	-	-	31.66	0.69	-	568
Mar-26 8.25	0.95	-	-	-	30.64	0.64	-	163
Mar-26 8.50	0.80	-	-	-	29.62	0.59	-	1,484
Mar-26 8.75	0.66	-	-	-	28.61	0.53	-	10
Mar-26 9.00	0.55	-	-	-	28.41	0.47	-	10
Jun-26 3.10	5.65	-	-	-	47.89	1.00	-	3
Jun-26 3.70	5.05	-	-	-	45.88	1.00	-	100
Jun-26 4.30	4.45	-	-	-	43.86	1.00	-	22
Jun-26 4.60	4.15	-	-	-	42.86	1.00	-	5
Jun-26 4.80	3.96	-	-	-	42.19	1.00	-	25
Jun-26 4.90	3.86	-	-	-	41.85	0.99	-	1
Jun-26 5.00	3.76	-	-	-	41.52	0.99	-	125
Jun-26 5.50	3.28	-	-	-	39.84	0.96	-	3,750
Jun-26 6.00	2.82	-	-	-	38.16	0.93	-	5
Jun-26 6.25	2.60	-	-	-	37.32	0.90	-	3,735
Jun-26 6.50	2.38	-	-	-	36.49	0.88	-	23
Jun-26 6.75	2.18	-	-	-	35.65	0.85	-	10,000
Jun-26 7.00	1.97	-	-	-	34.81	0.82	-	91
Jun-26 7.25	1.78	-	-	-	33.97	0.79	-	101
Jun-26 7.50	1.60	-	-	-	33.13	0.76	-	148
Jun-26 7.75	1.42	-	-	-	32.29	0.72	-	150
Jun-26 8.00	1.25	-	-	-	31.46	0.68	-	22,548
Jun-26 8.25	1.09	-	-	-	30.62	0.64	-	1
Jun-26 8.50	0.93	-	-	-	29.78	0.59	-	10
Jun-26 8.75	0.80	-	-	-	28.95	0.54	-	13
Jun-26 9.00	0.69	-	-	-	28.73	0.49	-	331
Jun-26 9.25	0.59	-	-	-	28.51	0.44	-	190
Jun-26 9.50	0.50	-	-	-	28.29	0.40	-	7
Sep-26 4.20	4.55	-	-	-	42.28	1.00	-	1
Sep-26 4.50	4.25	-	-	-	41.40	1.00	-	2
Sep-26 4.60	4.15	-	-	-	41.11	1.00	-	25
Sep-26 4.70	4.06	-	-	-	40.82	0.99	-	50
Sep-26 4.80	3.96	-	-	-	40.52	0.99	-	25
Sep-26 4.90	3.86	-	-	-	40.23	0.99	-	25
Sep-26 5.00	3.76	-	-	-	39.93	0.98	-	25
Sep-26 6.25	2.65	-	-	-	36.27	0.88	-	5
Sep-26 6.50	2.45	-	-	-	35.53	0.85	-	16
Sep-26 7.50	1.70	-	-	-	32.60	0.74	-	70
Sep-26 9.00	0.82	-	-	-	28.69	0.50	-	1
Sep-26 9.50	0.63	0.55	0.71	0.55	28.19	0.43	6	3
Sep-26 9.75	0.55	-	-	-	27.95	0.39	-	5,005
Sep-26 10.00	0.47	-	-	-	27.70	0.35	-	4
Dec-26 3.00	5.75	-	-	-	44.61	1.00	-	1
Dec-26 3.50	5.25	-	-	-	43.28	1.00	-	6
Dec-26 3.60	5.15	-	-	-	43.01	1.00	-	5
Dec-26 3.70	5.05	-	-	-	42.74	1.00	-	5
Dec-26 3.80	4.95	-	-	-	42.48	1.00	-	5
Dec-26 3.90	4.85	-	-	-	42.21	1.00	-	5
Dec-26 4.00	4.75	-	-	-	41.94	1.00	-	25,100
Dec-26 4.40	4.35	-	-	-	40.88	1.00	-	50
Dec-26 4.50	4.26	-	-	-	40.61	1.00	-	1
Dec-26 4.60	4.16	-	-	-	40.34	0.99	-	82
Dec-26 4.70	4.06	-	-	-	40.08	0.99	-	50
Dec-26 4.80	3.96	-	-	-	39.81	0.98	-	15,050
Dec-26 4.90	3.87	-	-	-	39.54	0.98	-	50
Dec-26 5.00	3.77	-	-	-	39.28	0.97	-	10,029
Dec-26 5.25	3.54	-	-	-	38.61	0.95	-	25
Dec-26 5.75	3.10	-	-	-	37.27	0.91	-	6
Dec-26 6.00	2.89	-	-	-	36.61	0.89	-	4
Dec-26 6.50	2.49	-	-	-	35.27	0.84	-	5
Dec-26 7.50	1.76	-	-	-	32.61	0.73	-	10
Dec-26 7.75	1.60	-	-	-	31.94	0.70	-	5
Dec-26 8.00	1.45	-	-	-	31.27	0.66	-	10,000
Dec-26 8.25	1.30	-	-	-	30.61	0.63	-	100
Dec-26 8.75	1.03	-	-	-	29.28	0.55	-	4
Dec-26 9.00	0.92	-	-	-	29.04	0.51	-	3
Mar-27 4.50	4.26	-	-	-	39.63	0.99	-	25
Mar-27 4.60	4.16	-	-	-	39.38	0.99	-	25
Mar-27 4.70	4.06	-	-	-	39.14	0.98	-	25
Mar-27 4.80	3.97	-	-	-	38.90	0.97	-	50
Mar-27 4.90	3.87	-	-	-	38.65	0.97	-	50
Mar-27 5.00	3.78	-	-	-	38.41	0.96	-	50
Mar-27 5.25	3.56	-	-	-	37.80	0.94	-	25
Mar-27 6.00	2.93	-	-	-	35.97	0.87	-	25
Mar-27 6.25	2.74	-	-	-	35.36	0.85	-	25
Mar-27 7.50	1.84	-	-	-	32.31	0.72	-	1
Mar-27 8.00	1.54	-	-	-	31.09	0.66	-	2
Jun-27 3.60	5.15	-	-	-	40.96	1.00	-	7
Jun-27 3.70	5.05	-	-	-	40.74	1.00	-	7
Jun-27 3.80	4.95	-	-	-	40.51	1.00	-	8
Jun-27 4.70	4.06	-	-	-	38.53	0.98	-	1
Jun-27 6.00	2.95	-	-	-	35.65	0.87	-	25
Jun-27 6.25	2.76	-	-	-	35.10	0.84	-	25
Jun-27 6.50	2.57	-	-	-	34.55	0.82	-	25
Jun-27 6.75	2.40	-	-	-	33.99	0.80	-	25
Jun-27 7.00	2.22	-	-	-	33.44	0.77	-	26
Jun-27 7.25	2.05	-	-	-	32.89	0.74	-	25
Jun-27 9.00	1.09	-	-	-	29.33	0.53	-	6,000
Dec-27 2.30	6.45	-	-	-	42.38	1.00	-	70
Dec-27 3.50	5.25	-	-	-	40.10	1.00	-	10,002
Dec-27 3.60	5.15	-	-	-	39.91	1.00	-	10
Dec-27 4.20	4.55	-	-	-	38.76	1.00	-	7,000
Dec-27 4.30	4.45	-	-	-	38.57	1.00	-	1
Dec-27 4.90	3.88	-	-	-	37.43	0.95	-	4
Dec-27 5.00	3.79	-	-	-	37.24	0.93	-	2
Dec-27 5.25	3.59	-	-	-	36.76	0.91	-	3
Dec-27 5.50	3.39	-	-	-	36.29	0.89	-	5
Dec-27 7.00	2.31	-	-	-	33.43	0.76	-	2,545
Dec-27 7.50	2.02	-	-	-	32.48	0.71	-	4
Dec-27 8.50	1.47	-	-	-	30.57	0.60	-	2
Dec-28 5.00	3.85	-	-	-	37.77	0.91	-	1
Dec-28 8.50	1.76	-	-	-	32.03	0.61	-	3,004
Dec-28 9.00	1.54	-	-	-	31.42	0.57	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w1 8.00	-	-	-	-	32.14	-	10	-
Oct-25 w2 7.75	-	-	-	-	33.68	-	-	10
Oct-25 5.75	-	-	-	-	45.73	-	-	10
Oct-25 6.00	-	-	-	-	44.26	-	-	10
Oct-25 6.25	-	-	-	-	42.78	-	-	12
Oct-25 6.50	-	-	-	-	41.30	-	-	5
Oct-25 6.75	-	-	-	-	39.83	-	-	130
Oct-25 7.00	-	-	-	-	38.35	-	-	15
Oct-25 7.25	-	-	-	-	36.87	-	-	15
Oct-25 7.50	-	-	-	-	35.40	-0.01	-	10
Oct-25 7.75	0.01	-	-	-	33.92	-0.03	-	22
Oct-25 8.00	0.02	-	-	-	32.44	-0.07	-	13
Oct-25 8.25	0.05	-	-	-	30.97	-0.16	-	79
Oct-25 8.50	0.10	0.07	0.07	0.07	29.49	-0.30	1	111
Oct-25 8.75	0.19	0.16	0.16	0.16	28.03	-0.49	10	24
Oct-25 9.00	0.34	-	-	-	27.83	-0.69	-	17
Oct-25 9.25	0.54	-	-	-	27.63	-0.84	-	11
Oct-25 11.50	2.75	-	-	-	25.83	-1.00	-	5
Oct-25 w4 8.00	0.04	-	-	-	31.84	-0.11	-	10
Nov-25 6.75	0.02	-	-	-	38.64	-0.03	-	13
Nov-25 7.00	0.03	-	-	-	37.14	-0.05	-	11
Nov-25 7.25	0.04	-	-	-	35.63	-0.08	-	10
Nov-25 7.75	0.10	0.11	0.11	0.11	32.62	-0.16	20	5
Nov-25 8.00	0.14	-	-	-	31.12	-0.23	-	6
Nov-25 8.25	0.20	0.19	0.19	0.19	29.61	-0.31	100	373
Nov-25 8.50	0.28	-	-	-	28.11	-0.41	-	218
Nov-25 8.75	0.39	0.36	0.36	0.36	26.62	-0.53	5	38
Nov-25 9.00	0.55	0.51	0.51	0.51	26.41	-0.64	2	24
Nov-25 10.00	1.37	-	-	-	25.57	-0.94	-	25
Dec-25 2.90	-	-	-	-	59.54	-	-	32
Dec-25 3.00	-	-	-	-	58.96	-	-	110
Dec-25 3.10	-	-	-	-	58.38	-	-	5,010
Dec-25 3.20	-	-	-	-	57.81	-	-	117,500
Dec-25 3.40	-	-	-	-	56.66	-	-	30
Dec-25 3.50	-	-	-	-	56.08	-	-	100
Dec-25 3.60	-	-	-	-	55.51	-	-	103
Dec-25 3.70	-	-	-	-	54.93	-	-	26,003
Dec-25 3.80	-	-	-	-	54.36	-	-	25,081
Dec-25 4.00	-	-	-	-	53.21	-	-	104,954
Dec-25 4.10	-	-	-	-	52.63	-	-	32
Dec-25 4.20	-	-	-	-	52.06	-	-	10,035
Dec-25 4.30	-	-	-	-	51.48	-	-	401
Dec-25 4.40	-	-	-	-	50.90	-	-	20,331
Dec-25 4.50	-	-	-	-	50.33	-	-	5,728
Dec-25 4.60	-	-	-	-	49.75	-	-	334
Dec-25 4.70	-	-	-	-	49.18	-	-	5,005
Dec-25 4.80	-	-	-	-	48.60	-	-	240
Dec-25 4.90	-	-	-	-	48.03	-	-	20
Dec-25 5.00	-	-	-	-	47.45	-	-	6,262
Dec-25 5.25	-	-	-	-	46.01	-0.01	-	15,811
Dec-25 5.50	0.01	-	-	-	44.57	-0.01	-	15,334
Dec-25 5.75	0.01	-	-	-	43.14	-0.01	-	446
Dec-25 6.00	0.01	-	-	-	41.70	-0.02	-	1,692
Dec-25 6.25	0.02	-	-	-	40.26	-0.03	-	116
Dec-25 6.50	0.03	-	-	-	38.82	-0.04	-	523
Dec-25 6.75	0.04	-	-	-	37.38	-0.06	-	45
Dec-25 7.00	0.06	-	-	-	35.94	-0.09	-	5,020
Dec-25 7.25	0.08	-	-	-	34.50	-0.11	-	95
Dec-25 7.50	0.11	-	-	-	33.07	-0.15	-	5,136
Dec-25 7.75	0.15	-	-	-	31.63	-0.20	-	108
Dec-25 8.00	0.20	0.21	0.21	0.21	30.19	-0.26	10	217
Dec-25 8.25	0.27	-	-	-	28.75	-0.33	-	37
Dec-25 8.50	0.36	0.35	0.35	0.35	27.31	-0.42	10	9
Dec-25 8.75	0.46	-	-	-	25.89	-0.51	-	12
Dec-25 9.00	0.61	-	-	-	25.67	-0.61	-	16
Dec-25 9.50	0.97	-	-	-	25.23	-0.78	-	20
Dec-25 11.50	2.85	-	-	-	23.48	-1.00	-	10
Mar-26 3.30	-	-	-	-	49.17	-	-	2
Mar-26 3.70	-	-	-	-	47.54	-	-	10
Mar-26 3.90	-	-	-	-	46.72	-	-	7
Mar-26 4.00	-	-	-	-	46.32	-	-	2
Mar-26 4.10	-	-	-	-	45.91	-	-	5
Mar-26 4.20	0.01	-	-	-	45.50	-0.01	-	5
Mar-26 5.00	0.02	-	-	-	42.24	-0.02	-	15,012
Mar-26 5.25	0.03	-	-	-	41.22	-0.03	-	110
Mar-26 5.50	0.04	-	-	-	40.20	-0.03	-	22,616
Mar-26 5.75	0.05	-	-	-	39.18	-0.05	-	868
Mar-26 6.00	0.06	-	-	-	38.16	-0.06	-	10,631
Mar-26 6.25	0.08	-	-	-	37.14	-0.08	-	4
Mar-26 6.50	0.10	-	-	-	36.12	-0.09	-	9
Mar-26 6.75	0.14	-	-	-	35.10	-0.12	-	290
Mar-26 7.00	0.17	-	-	-	34.08	-0.15	-	17
Mar-26 7.25	0.21	-	-	-	33.06	-0.18	-	192
Mar-26 7.50	0.26	0.23	0.23	0.23	32.04	-0.22	10	609
Mar-26 7.75	0.32	-	-	-	31.03	-0.26	-	10
Mar-26 8.00	0.39	-	-	-	30.01	-0.31	-	59
Mar-26 8.25	0.46	-	-	-	28.99	-0.36	-	10
Mar-26 8.50	0.56	-	-	-	27.97	-0.42	-	2
Mar-26 9.00	0.80	0.77	0.77	0.77	26.76	-0.54	10	10
Mar-26 9.75	1.31	-	-	-	26.16	-0.72	-	3
Mar-26 11.00	2.38	-	-	-	25.16	-0.93	-	1
Jun-26 3.10	-	-	-	-	46.02	-	-	1
Jun-26 3.80	0.01	-	-	-	43.67	-0.01	-	25,000
Jun-26 4.10	0.01	-	-	-	42.66	-0.01	-	3
Jun-26 4.20	0.02	-	-	-	42.33	-0.01	-	5
Jun-26 4.30	0.02	-	-	-	41.99	-0.02	-	5
Jun-26 4.40	0.02	-	-	-	41.66	-0.02	-	5
Jun-26 4.50	0.03	-	-	-	41.32	-0.02	-	3,751
Jun-26 4.70	0.03	-	-	-	40.65	-0.03	-	5
Jun-26 4.80	0.04	-	-	-	40.32	-0.03	-	6
Jun-26 4.90	0.04	-	-	-	39.98	-0.03	-	5
Jun-26 5.50	0.08	-	-	-	37.97	-0.06	-	17
Jun-26 5.75	0.10	-	-	-	37.13	-0.07	-	116
Jun-26 6.00	0.12	-	-	-	36.29	-0.09	-	2
Jun-26 6.25	0.16	-	-	-	35.45	-0.11	-	3,502
Jun-26 6.50	0.19	-	-	-	34.62	-0.13	-	776
Jun-26 6.75	0.23	-	-	-	33.78	-0.16	-	105
Jun-26 7.00	0.29	0.24	0.24	0.24	32.94	-0.19	3	360
Jun-26 7.25	0.34	-	-	-	32.10	-0.22	-	102
Jun-26 7.50	0.40	-	-	-	31.26	-0.26	-	15
Jun-26 7.75	0.47	-	-	-	30.42	-0.30	-	116
Jun-26 8.00	0.55	-	-	-	29.59	-0.34	-	8,022
Jun-26 8.50	0.74	-	-	-	27.91	-0.43	-	40
Jun-26 10.50	2.07	-	-	-	25.54	-0.79	-	1
Sep-26 4.00	0.02	-	-	-	41.02	-0.02	-	2
Sep-26 6.00	0.18	-	-	-	35.15	-0.11	-	32,510
Sep-26 7.00	0.37	-	-	-	32.22	-0.21	-	10
Sep-26 7.50	0.50	-	-	-	30.75	-0.27	-	10
Sep-26 7.75	0.57	-	-	-	30.02	-0.30	-	10,000
Sep-26 8.00	0.66	-	-	-	29.28	-0.34	-	10,205
Sep-26 8.50	0.85	-	-	-	27.81	-0.43	-	5,000
Dec-26 2.50	-	-	-	-	43.61	-	-	40
Dec-26 2.80	0.01	-	-	-	42.81	-	-	60,000
Dec-26 3.20	0.01	-	-	-	41.75	-0.01	-	10
Dec-26 3.40	0.02	-	-	-	41.21	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	40.95	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	40.68	-0.01	-	50,002
Dec-26 4.00	0.04	-	-	-	39.61	-0.02	-	25,007
Dec-26 4.20	0.05	-	-	-	39.08	-0.03	-	25
Dec-26 4.30	0.06	-	-	-	38.81	-0.03	-	15,000
Dec-26 4.40	0.06	-	-	-	38.55	-0.04	-	10,000
Dec-26 4.60	0.07	-	-	-	38.01	-0.04	-	80
Dec-26 4.70	0.08	-	-	-	37.75	-0.05	-	5
Dec-26 4.80	0.09	-	-	-	37.48	-0.05	-	15,000
Dec-26 4.90	0.10	-	-	-	37.21	-0.06	-	150
Dec-26 5.00	0.11	-	-	-	36.95	-0.06	-	20,400
Dec-26 5.25	0.14	-	-	-	36.28	-0.08	-	600
Dec-26 6.50	0.34	-	-	-	32.94	-0.17	-	159
Dec-26 6.75	0.39	-	-	-	32.28	-0.20	-	155
Dec-26 7.00	0.46	-	-	-	31.61	-0.23	-	35
Dec-26 7.25	0.53	-	-	-	30.94	-0.26	-	10
Dec-26 7.75	0.68	-	-	-	29.61	-0.32	-	60
Dec-26 8.00	0.78	-	-	-	28.94	-0.36	-	7,500
Dec-26 8.25	0.87	0.86	0.86	0.86	28.28	-0.39	5	10
Dec-26 8.50	0.98	-	-	-	27.61	-0.43	-	15
Mar-27 5.25	0.16	-	-	-	35.16	-0.08	-	470
Mar-27 6.75	0.44	-	-	-	31.50	-0.21	-	371
Mar-27 8.50	1.05	-	-	-	27.23	-0.43	-	100
Jun-27 3.00	0.02	-	-	-	39.00	-0.01	-	15,000
Jun-27 4.00	0.07	-	-	-	36.79	-0.04	-	1
Jun-27 5.50	0.24	-	-	-	33.48	-0.11	-	42
Jun-27 6.00	0.34	-	-	-	32.37	-0.15	-	15,000
Jun-27 7.00	0.59	-	-	-	30.16	-0.25	-	5,000
Jun-27 7.50	0.75	-	-	-	29.06	-0.30	-	660
Jun-27 8.00	0.94	-	-	-	27.95	-0.37	-	6,000
Sep-27 8.00	0.99	-	-	-	27.57	-0.36	-	310
Dec-27 3.30	0.04	-	-	-	36.14	-0.02	-	20
Dec-27 3.50	0.06	-	-	-	35.76	-0.03	-	10,040
Dec-27 3.90	0.08	-	-	-	35.00	-0.04	-	10
Dec-27 4.00	0.09	-	-	-	34.81	-0.04	-	42
Dec-27 4.20	0.12	-	-	-	34.42	-0.05	-	7,000
Dec-27 4.40	0.14	-	-	-	34.04	-0.06	-	51,025
Dec-27 4.70	0.17	-	-	-	33.47	-0.08	-	10
Dec-27 5.25	0.26	-	-	-	32.42	-0.11	-	11,500
Dec-27 5.75	0.36	-	-	-	31.47	-0.15	-	7,725
Dec-27 6.00	0.42	-	-	-	30.99	-0.17	-	150
Dec-27 6.25	0.47	-	-	-	30.52	-0.19	-	150
Dec-27 6.50	0.55	-	-	-	30.04	-0.21	-	151
Dec-27 6.75	0.62	-	-	-	29.57	-0.24	-	150
Dec-27 7.00	0.70	-	-	-	29.09	-0.26	-	2,500
Dec-27 7.25	0.78	-	-	-	28.61	-0.29	-	325
Dec-27 7.50	0.88	-	-	-	28.14	-0.31	-	300
Dec-27 8.00	1.07	-	-	-	27.18	-0.37	-	75
Dec-27 8.75	1.42	-	-	-	25.76	-0.47	-	23
Dec-28 4.20	0.21	-	-	-	33.63	-0.07	-	10,000
Dec-28 8.00	1.33	-	-	-	27.40	-0.37	-	8,000
Dec-28 8.50	1.57	-	-	-	26.58	-0.42	-	3,000
Dec-28 8.75	1.69	-	-	-	26.18	-0.45	-	118
Dec-29 3.90	0.24	-	-	-	33.72	-0.08	-	3,250
Dec-29 5.50	0.62	-	-	-	31.40	-0.17	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 7.25	1.50	-	-	-	35.83	1.00	-	12
Oct-25 8.00	0.77	-	-	-	31.40	0.93	-	10
Oct-25 8.25	0.54	-	-	-	29.93	0.85	-	20
Oct-25 8.50	0.35	-	-	-	28.45	0.71	-	20
Oct-25 8.75	0.19	-	-	-	26.99	0.51	-	2,153
Oct-25 9.25	0.04	-	-	-	26.59	0.15	-	15
Nov-25 6.00	2.65	-	-	-	43.73	0.99	-	5
Nov-25 8.25	0.61	-	-	-	30.18	0.68	-	20
Nov-25 8.50	0.44	-	-	-	28.68	0.59	-	20
Nov-25 9.00	0.20	-	-	-	26.98	0.36	-	20
Nov-25 9.25	0.13	-	-	-	26.77	0.27	-	5
Dec-25 3.40	5.25	-	-	-	58.49	1.00	-	30
Dec-25 4.00	4.65	-	-	-	55.04	1.00	-	20
Dec-25 5.50	3.16	-	-	-	46.40	0.98	-	50
Dec-25 5.75	2.92	-	-	-	44.97	0.98	-	1
Dec-25 6.00	2.68	-	-	-	43.53	0.97	-	10
Dec-25 6.25	2.44	-	-	-	42.09	0.96	-	110
Dec-25 7.00	1.73	-	-	-	37.77	0.90	-	2
Dec-25 7.25	1.51	-	-	-	36.33	0.87	-	1
Mar-26 4.00	4.67	-	-	-	47.97	0.99	-	5
Mar-26 7.25	1.68	-	-	-	34.71	0.81	-	1
Jun-26 4.30	4.29	-	-	-	43.86	0.97	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 w1 8.25	-	-	-	-	30.69	-	1,200	-
Oct-25 6.00	-	-	-	-	44.26	-	-	900
Oct-25 8.00	0.02	-	-	-	32.44	-0.07	-	12
Oct-25 8.25	0.05	-	-	-	30.97	-0.16	-	10
Oct-25 8.50	0.10	-	-	-	29.49	-0.30	-	20
Oct-25 9.50	0.76	-	-	-	27.43	-0.93	-	15
Oct-25 9.75	1.00	0.93	0.93	0.93	27.23	-0.98	5	10
Oct-25 10.00	1.25	-	-	-	27.03	-0.99	-	5
Nov-25 7.00	0.03	-	-	-	37.14	-0.05	-	1,100
Nov-25 8.50	0.28	-	-	-	28.11	-0.41	-	20
Nov-25 9.00	0.54	-	-	-	26.41	-0.64	-	30
Nov-25 9.50	0.92	-	-	-	25.99	-0.82	-	30
Dec-25 4.00	-	-	-	-	53.21	-	-	30,000
Dec-25 4.80	-	-	-	-	48.60	-	-	420
Dec-25 4.90	-	-	-	-	48.03	-	-	300
Dec-25 5.00	-	-	-	-	47.45	-	-	2
Dec-25 5.50	0.01	-	-	-	44.57	-0.01	-	3
Dec-25 5.75	0.01	-	-	-	43.14	-0.02	-	540
Dec-25 6.00	0.01	-	-	-	41.70	-0.02	-	1
Dec-25 6.25	0.02	-	-	-	40.26	-0.03	-	750
Dec-25 7.00	0.06	-	-	-	35.94	-0.09	-	50
Dec-25 7.75	0.15	-	-	-	31.63	-0.20	-	1
Dec-25 9.00	0.60	-	-	-	25.67	-0.60	-	20
Dec-25 11.50	2.82	2.78	2.78	2.78	23.48	-0.99	5	10
Mar-26 5.75	0.05	-	-	-	39.18	-0.05	-	500
Mar-26 10.50	1.89	-	-	-	25.56	-0.83	-	5
Jun-26 6.00	0.13	-	-	-	36.29	-0.09	-	1,910
Jun-26 7.25	0.34	-	-	-	32.10	-0.22	-	5
Jun-26 8.25	0.64	-	-	-	28.75	-0.38	-	4
Sep-26 7.50	0.49	-	-	-	30.75	-0.26	-	900

	Previous Close	12.63		03/10/25
	SOLARIA Close	13.22		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.00	3.23	-	-	-	51.42	1.00	-	20
Oct-25 12.00	1.33	-	-	-	49.66	0.85	-	20
Oct-25 12.50	0.94	-	-	-	49.22	0.74	-	30
Oct-25 13.00	0.63	-	-	-	48.77	0.59	-	60
Oct-25 13.50	0.39	-	-	-	48.54	0.43	-	10
Oct-25 14.00	0.22	-	-	-	48.46	0.29	-	30
Oct-25 16.00	0.01	-	-	-	48.16	0.02	-	20
Nov-25 9.00	4.25	-	-	-	48.94	0.99	-	15
Nov-25 13.00	1.01	-	-	-	45.41	0.58	-	8
Nov-25 13.50	0.77	0.55	0.55	0.55	45.15	0.49	5	5
Dec-25 6.25	7.00	-	-	-	47.99	1.00	-	1
Dec-25 7.50	5.75	-	-	-	47.13	1.00	-	10
Dec-25 7.75	5.51	-	-	-	46.96	1.00	-	2
Dec-25 8.25	5.01	-	-	-	46.62	0.99	-	1
Dec-25 9.00	4.29	-	-	-	46.11	0.97	-	40
Dec-25 9.50	3.82	-	-	-	45.77	0.95	-	27
Dec-25 11.50	2.13	-	-	-	44.41	0.79	-	50
Dec-25 13.00	1.19	-	-	-	43.39	0.58	-	29
Dec-25 14.00	0.75	-	-	-	43.08	0.43	-	21
Mar-26 8.00	5.34	-	-	-	42.13	0.97	-	10
Mar-26 12.00	2.14	-	-	-	40.31	0.70	-	75
Mar-26 12.50	1.85	-	-	-	40.09	0.65	-	50
Mar-26 13.00	1.59	-	-	-	39.86	0.59	-	75
Mar-26 13.50	1.36	-	-	-	39.72	0.54	-	75
Mar-26 14.00	1.16	-	-	-	39.64	0.48	-	50
Mar-26 15.00	0.83	-	-	-	39.49	0.38	-	1
Jun-26 8.00	5.43	-	-	-	40.42	0.95	-	6
Jun-26 12.00	2.43	-	-	-	39.21	0.69	-	46
Jun-26 12.50	2.17	-	-	-	39.06	0.65	-	46
Jun-26 13.00	1.91	-	-	-	38.91	0.60	-	48
Jun-26 13.50	1.69	-	-	-	38.81	0.56	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 10.50	-	-	-	-	50.48	-0.01	-	5
Oct-25 11.00	0.01	-	-	-	50.04	-0.03	-	6
Oct-25 11.50	0.04	-	-	-	49.60	-0.07	-	15
Oct-25 12.00	0.10	-	-	-	49.16	-0.15	-	30
Oct-25 12.50	0.21	0.17	0.21	0.17	48.72	-0.26	15	5
Nov-25 11.00	0.15	-	-	-	47.28	-0.12	-	10
Dec-25 5.25	-	-	-	-	49.19	-	-	5
Dec-25 6.00	-	-	-	-	48.68	-	-	4
Dec-25 9.00	0.03	-	-	-	46.63	-0.03	-	60
Dec-25 11.00	0.25	-	-	-	45.27	-0.16	-	11
Dec-25 12.00	0.52	-	-	-	44.59	-0.28	-	20
Dec-25 13.50	1.20	-	-	-	43.70	-0.50	-	4
Dec-25 14.00	1.49	-	-	-	43.60	-0.57	-	10
Mar-26 6.50	0.01	-	-	-	42.62	-	-	100
Mar-26 10.50	0.35	-	-	-	40.80	-0.16	-	1
Jun-26 11.00	0.70	-	-	-	40.04	-0.23	-	2

	Previous Close	28.76		03/10/25
	TECNICAS REUNIDAS Close	30.00		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	1.76	-	-	-	30.75	0.61	-	6
Dec-25 18.33	11.75	-	-	-	35.88	1.00	-	2
Mar-26 25.66	5.42	-	-	-	32.98	0.80	-	6
Jun-26 11.91	18.26	-	-	-	36.65	1.00	-	2
Dec-26 11.91	18.35	-	-	-	36.99	1.00	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 17.87	-	-	-	-	34.65	-	-	5
Oct-25 18.33	-	-	-	-	34.44	-	-	3
Oct-25 19.24	-	-	-	-	34.02	-	-	2
Oct-25 22.91	-	-	-	-	32.35	-	-	5
Oct-25 23.82	-	-	-	-	31.94	-	-	5
Nov-25 20.16	-	-	-	-	34.92	-	-	3
Nov-25 21.07	-	-	-	-	34.50	-	-	5
Nov-25 21.99	0.01	-	-	-	34.07	-	-	5
Dec-25 8.70	-	-	-	-	39.96	-	-	25
Dec-25 12.37	-	-	-	-	38.37	-	-	5
Dec-25 16.04	-	-	-	-	36.78	-	-	5
Dec-25 20.16	0.01	-	-	-	34.99	-	-	1
Dec-25 22.91	0.06	-	-	-	33.80	-0.03	-	5
Dec-25 24.74	0.19	-	-	-	33.01	-0.09	-	1
Dec-25 25.66	0.31	0.26	0.26	0.26	32.61	-0.13	12	12
Mar-26 23.82	0.41	-	-	-	32.11	-0.12	-	1
Mar-26 26.57	0.98	-	-	-	31.10	-0.24	-	1
Jun-26 15.12	0.02	-	-	-	34.25	-0.01	-	4

	Previous Close	4.34		03/10/25
	TELEFONICA Close	4.31		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.40	0.04	-	-	-	20.18	0.32	-	7
Oct-25 4.60	-	-	-	-	19.33	0.05	-	20
Oct-25 4.70	-	-	-	-	18.91	0.01	-	1
Oct-25 4.90	-	-	-	-	18.06	-	-	10
Nov-25 4.50	0.08	-	-	-	22.88	0.33	-	2
Nov-25 4.60	0.05	-	-	-	22.44	0.24	-	2
Dec-25 2.20	2.12	-	-	-	46.15	1.00	-	31
Dec-25 3.60	0.75	-	-	-	30.68	0.93	-	37
Dec-25 3.90	0.48	-	-	-	27.36	0.83	-	148
Dec-25 4.00	0.40	-	-	-	26.26	0.77	-	2
Dec-25 4.10	0.32	-	-	-	25.15	0.71	-	198
Dec-25 4.20	0.25	-	-	-	24.05	0.64	-	236
Dec-25 4.30	0.19	-	-	-	22.94	0.55	-	10,414
Dec-25 4.40	0.14	-	-	-	22.46	0.46	-	2,201
Dec-25 4.50	0.10	-	-	-	22.07	0.36	-	58,127
Dec-25 4.60	0.07	-	-	-	21.69	0.28	-	260
Dec-25 4.70	0.04	-	-	-	21.30	0.20	-	44,135
Dec-25 4.80	0.03	-	-	-	20.91	0.14	-	1,526
Dec-25 4.90	0.02	-	-	-	20.53	0.09	-	125
Dec-25 5.00	0.01	-	-	-	20.14	0.06	-	1,268
Dec-25 5.25	-	-	-	-	19.17	0.01	-	150
Dec-25 6.50	-	-	-	-	14.34	-	-	26
Mar-26 3.40	0.94	-	-	-	29.78	0.95	-	10
Mar-26 4.00	0.42	-	-	-	24.68	0.73	-	70
Mar-26 4.20	0.28	-	-	-	22.98	0.60	-	105
Mar-26 4.30	0.23	-	-	-	22.13	0.53	-	150
Mar-26 4.40	0.18	-	-	-	21.80	0.45	-	10,000
Mar-26 4.50	0.14	-	-	-	21.56	0.38	-	904
Mar-26 4.60	0.11	-	-	-	21.32	0.31	-	7
Mar-26 4.70	0.08	-	-	-	21.09	0.25	-	35,500
Mar-26 4.80	0.06	-	-	-	20.85	0.20	-	40
Mar-26 4.90	0.04	-	-	-	20.61	0.16	-	18
Mar-26 5.00	0.03	-	-	-	20.37	0.12	-	10
Jun-26 2.90	1.43	-	-	-	31.06	0.99	-	2
Jun-26 4.20	0.33	-	-	-	22.72	0.58	-	30,030
Jun-26 4.30	0.27	-	-	-	22.08	0.52	-	150
Jun-26 4.40	0.23	-	-	-	21.80	0.46	-	25,013
Jun-26 4.50	0.19	-	-	-	21.59	0.40	-	104
Jun-26 4.60	0.15	-	-	-	21.37	0.35	-	38
Jun-26 4.70	0.12	-	-	-	21.15	0.30	-	150
Jun-26 4.80	0.10	-	-	-	20.94	0.26	-	151
Jun-26 4.90	0.08	-	-	-	20.72	0.21	-	2,504
Jun-26 5.00	0.06	-	-	-	20.51	0.18	-	10
Jun-26 5.25	0.03	-	-	-	19.96	0.11	-	10
Sep-26 4.60	0.18	-	-	-	21.40	0.36	-	3
Dec-26 2.90	1.43	-	-	-	28.12	1.00	-	1
Dec-26 3.70	0.70	-	-	-	24.72	0.80	-	25
Dec-26 3.80	0.63	-	-	-	24.29	0.75	-	12
Dec-26 3.90	0.55	-	-	-	23.87	0.70	-	17
Dec-26 4.00	0.49	-	-	-	23.44	0.66	-	22,654
Dec-26 4.20	0.38	-	-	-	22.59	0.55	-	201
Dec-26 4.30	0.33	-	-	-	22.17	0.51	-	10
Dec-26 4.40	0.28	-	-	-	21.94	0.46	-	2
Dec-26 4.50	0.25	-	-	-	21.75	0.42	-	20,005
Dec-26 4.60	0.21	-	-	-	21.56	0.38	-	35,000
Dec-26 4.70	0.18	-	-	-	21.36	0.34	-	10
Dec-26 4.90	0.13	-	-	-	20.98	0.27	-	4
Dec-26 5.00	0.11	-	-	-	20.78	0.23	-	3
Dec-26 5.25	0.07	-	-	-	20.30	0.16	-	8
Dec-26 5.50	0.04	-	-	-	19.82	0.11	-	2
Mar-27 4.60	0.24	-	-	-	21.97	0.39	-	20,000
Mar-27 4.80	0.19	-	-	-	21.58	0.32	-	4
Jun-27 4.00	0.53	-	-	-	23.86	0.63	-	8
Jun-27 4.20	0.43	-	-	-	23.25	0.54	-	100
Jun-27 4.30	0.38	-	-	-	22.95	0.51	-	100
Jun-27 4.40	0.34	-	-	-	22.74	0.47	-	100
Jun-27 4.70	0.24	-	-	-	22.13	0.37	-	10
Jun-27 4.80	0.21	-	-	-	21.93	0.34	-	150
Jun-27 4.90	0.18	-	-	-	21.73	0.31	-	150
Jun-27 5.00	0.16	-	-	-	21.53	0.28	-	150
Jun-27 5.75	0.05	-	-	-	20.03	0.11	-	20
Sep-27 5.50	0.10	-	-	-	20.91	0.18	-	10
Dec-27 4.00	0.57	-	-	-	24.49	0.61	-	109
Dec-27 4.20	0.48	-	-	-	24.05	0.55	-	1
Dec-27 4.40	0.40	-	-	-	23.64	0.48	-	10
Dec-27 4.50	0.36	-	-	-	23.46	0.45	-	26
Dec-27 4.60	0.33	-	-	-	23.28	0.42	-	1
Dec-27 4.70	0.29	-	-	-	23.10	0.39	-	30,000
Dec-27 5.00	0.21	-	-	-	22.57	0.31	-	515
Dec-27 5.25	0.16	-	-	-	22.13	0.26	-	165
Dec-27 5.50	0.12	-	-	-	21.68	0.20	-	20
Dec-27 6.00	0.06	-	-	-	20.79	0.12	-	21,000
Jun-28 4.00	0.61	-	-	-	25.08	0.61	-	100
Jun-28 5.00	0.26	-	-	-	23.44	0.34	-	4
Dec-28 4.00	0.65	-	-	-	25.77	0.61	-	18
Dec-28 4.40	0.49	-	-	-	25.16	0.50	-	1
Dec-28 4.80	0.36	-	-	-	24.60	0.41	-	10
Dec-28 5.25	0.25	-	-	-	23.98	0.32	-	50
Dec-29 3.40	1.00	-	-	-	27.38	0.81	-	10
Dec-29 4.30	0.59	-	-	-	26.34	0.54	-	1
Dec-29 4.50	0.52	-	-	-	26.12	0.50	-	7
Dec-29 5.00	0.39	-	-	-	25.58	0.40	-	543

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.10	0.01	-	-	-	23.59	-0.13	-	20
Oct-25 4.20	0.03	-	-	-	22.21	-0.26	-	23
Oct-25 4.30	0.06	0.06	0.07	0.06	20.82	-0.45	8	30
Oct-25 4.40	0.12	0.11	0.11	0.11	20.26	-0.68	6	44
Oct-25 4.50	0.20	-	-	-	19.84	-0.86	-	9
Oct-25 5.00	0.69	-	-	-	17.71	-1.00	-	10
Nov-25 3.80	0.03	-	-	-	29.69	-0.11	-	10
Nov-25 4.20	0.10	-	-	-	23.94	-0.35	-	41
Nov-25 4.30	0.13	0.13	0.13	0.13	22.50	-0.46	5	40
Nov-25 4.40	0.18	-	-	-	21.92	-0.57	-	2
Nov-25 4.50	0.24	-	-	-	21.48	-0.69	-	22
Nov-25 4.60	0.32	-	-	-	21.04	-0.79	-	5
Dec-25 2.70	-	-	-	-	38.69	-0.01	-	25
Dec-25 3.00	-	-	-	-	35.38	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	34.27	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	33.17	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	32.06	-0.05	-	49
Dec-25 3.40	0.02	-	-	-	30.96	-0.06	-	6
Dec-25 3.50	0.02	-	-	-	29.85	-0.09	-	10,108
Dec-25 3.60	0.03	-	-	-	28.75	-0.12	-	1,872
Dec-25 3.70	0.05	-	-	-	27.64	-0.15	-	100,013
Dec-25 3.80	0.06	-	-	-	26.54	-0.20	-	704
Dec-25 3.90	0.08	-	-	-	25.43	-0.26	-	316
Dec-25 4.00	0.11	-	-	-	24.33	-0.33	-	90,004
Dec-25 4.10	0.14	-	-	-	23.22	-0.41	-	16,491
Dec-25 4.20	0.18	-	-	-	22.12	-0.50	-	213
Dec-25 4.30	0.23	0.22	0.22	0.22	21.01	-0.59	3	1,617
Dec-25 4.40	0.29	-	-	-	20.53	-0.69	-	498
Dec-25 4.50	0.37	-	-	-	20.14	-0.77	-	51,889
Dec-25 4.60	0.45	-	-	-	19.76	-0.84	-	80,238
Dec-25 4.70	0.53	-	-	-	19.37	-0.90	-	42,187
Dec-25 4.80	0.63	-	-	-	18.98	-0.94	-	50
Dec-25 4.90	0.72	-	-	-	18.60	-0.96	-	20
Dec-25 5.00	0.82	-	-	-	18.21	-0.98	-	32
Dec-25 5.25	1.06	-	-	-	17.24	-1.00	-	100
Dec-25 5.50	1.31	-	-	-	16.28	-1.00	-	100
Dec-25 5.75	1.56	-	-	-	15.31	-1.00	-	425
Dec-25 6.00	1.81	-	-	-	14.35	-1.00	-	153
Dec-25 6.25	2.06	-	-	-	13.38	-1.00	-	282
Dec-25 6.50	2.31	-	-	-	12.41	-1.00	-	2
Mar-26 2.20	-	-	-	-	37.35	-	-	3
Mar-26 3.20	0.03	-	-	-	28.85	-0.07	-	6
Mar-26 3.50	0.06	-	-	-	26.30	-0.14	-	2
Mar-26 3.60	0.07	-	-	-	25.45	-0.16	-	100
Mar-26 3.70	0.09	-	-	-	24.60	-0.20	-	60,000
Mar-26 3.80	0.10	-	-	-	23.75	-0.24	-	30,000
Mar-26 3.90	0.13	-	-	-	22.90	-0.29	-	122
Mar-26 4.00	0.16	-	-	-	22.05	-0.35	-	143
Mar-26 4.10	0.19	-	-	-	21.20	-0.41	-	535
Mar-26 4.20	0.23	-	-	-	20.35	-0.48	-	1,679
Mar-26 4.30	0.28	-	-	-	19.50	-0.55	-	43
Mar-26 4.40	0.34	0.31	0.31	0.31	19.17	-0.63	4	31,003
Mar-26 4.50	0.41	-	-	-	18.93	-0.70	-	36
Mar-26 4.60	0.48	-	-	-	18.69	-0.76	-	15,018
Mar-26 4.70	0.56	-	-	-	18.46	-0.82	-	35,000
Mar-26 4.80	0.65	-	-	-	18.22	-0.87	-	1
Mar-26 5.00	0.83	-	-	-	17.74	-0.94	-	3
Mar-26 5.50	1.31	-	-	-	16.54	-1.00	-	3
Mar-26 6.00	1.81	-	-	-	15.34	-1.00	-	10
Jun-26 3.40	0.07	-	-	-	24.54	-0.15	-	1,316
Jun-26 3.50	0.09	-	-	-	23.90	-0.18	-	25
Jun-26 3.60	0.11	-	-	-	23.26	-0.22	-	3,000
Jun-26 3.70	0.13	-	-	-	22.62	-0.26	-	100
Jun-26 3.90	0.19	0.19	0.19	0.19	21.34	-0.35	2	27
Jun-26 4.00	0.23	0.24	0.24	0.24	20.69	-0.40	1	28
Jun-26 4.10	0.27	-	-	-	20.05	-0.46	-	10
Jun-26 4.20	0.31	-	-	-	19.41	-0.52	-	30,525
Jun-26 4.30	0.36	0.34	0.34	0.34	18.77	-0.58	20	42
Jun-26 4.40	0.43	-	-	-	18.49	-0.64	-	25,014
Jun-26 4.50	0.49	-	-	-	18.28	-0.69	-	151
Jun-26 4.60	0.57	-	-	-	18.06	-0.74	-	18
Jun-26 4.70	0.64	-	-	-	17.84	-0.79	-	60
Jun-26 4.80	0.72	-	-	-	17.63	-0.83	-	152
Jun-26 5.00	0.90	-	-	-	17.20	-0.90	-	73
Jun-26 5.50	1.37	-	-	-	16.11	-0.98	-	300
Sep-26 3.20	0.06	-	-	-	23.76	-0.11	-	3
Sep-26 3.30	0.07	-	-	-	23.25	-0.14	-	1
Sep-26 4.00	0.25	-	-	-	19.68	-0.40	-	10,018
Sep-26 4.10	0.29	-	-	-	19.17	-0.45	-	607
Sep-26 4.40	0.45	-	-	-	17.90	-0.62	-	2
Sep-26 4.60	0.59	-	-	-	17.48	-0.72	-	25
Sep-26 5.00	0.91	-	-	-	16.65	-0.87	-	18
Sep-26 6.00	1.86	-	-	-	14.56	-1.00	-	5
Dec-26 2.80	0.03	-	-	-	23.94	-0.06	-	5
Dec-26 3.30	0.09	-	-	-	21.82	-0.17	-	4
Dec-26 3.50	0.13	-	-	-	20.97	-0.23	-	4
Dec-26 3.60	0.16	-	-	-	20.54	-0.26	-	1
Dec-26 3.80	0.22	-	-	-	19.69	-0.34	-	2
Dec-26 3.90	0.26	-	-	-	19.27	-0.39	-	1,280
Dec-26 4.00	0.30	-	-	-	18.84	-0.44	-	22,006
Dec-26 4.10	0.35	-	-	-	18.42	-0.48	-	1
Dec-26 4.30	0.45	-	-	-	17.57	-0.58	-	25
Dec-26 4.40	0.51	-	-	-	17.34	-0.63	-	37
Dec-26 4.50	0.58	-	-	-	17.15	-0.68	-	12,555
Dec-26 4.60	0.65	-	-	-	16.96	-0.72	-	35,010
Dec-26 4.70	0.73	-	-	-	16.76	-0.76	-	1
Dec-26 4.80	0.81	-	-	-	16.57	-0.80	-	50
Dec-26 5.00	0.97	-	-	-	16.18	-0.86	-	26
Dec-26 5.50	1.43	-	-	-	15.22	-0.96	-	100
Dec-26 6.00	1.91	-	-	-	14.25	-0.99	-	4
Dec-26 6.25	2.15	-	-	-	13.77	-1.00	-	17
Mar-27 3.90	0.29	-	-	-	19.18	-0.39	-	2
Mar-27 4.00	0.33	-	-	-	18.82	-0.43	-	50
Mar-27 4.10	0.38	-	-	-	18.46	-0.48	-	25
Mar-27 4.20	0.42	-	-	-	18.09	-0.52	-	600
Mar-27 4.50	0.61	-	-	-	17.32	-0.66	-	5
Mar-27 4.60	0.68	-	-	-	17.13	-0.70	-	20,000
Mar-27 4.70	0.75	-	-	-	16.93	-0.74	-	1
Mar-27 6.50	2.39	-	-	-	13.46	-1.00	-	7
Jun-27 3.80	0.28	-	-	-	18.43	-0.37	-	10
Jun-27 3.90	0.32	-	-	-	18.13	-0.42	-	19
Jun-27 4.00	0.36	-	-	-	17.83	-0.46	-	10
Jun-27 4.30	0.52	-	-	-	16.92	-0.59	-	12
Jun-27 4.40	0.58	-	-	-	16.71	-0.63	-	5
Jun-27 4.50	0.65	-	-	-	16.51	-0.67	-	1
Jun-27 5.00	1.04	0.99	0.99	0.99	15.50	-0.85	10	10
Sep-27 4.40	0.59	-	-	-	16.10	-0.63	-	1
Dec-27 2.20	0.01	-	-	-	21.96	-0.03	-	6,000
Dec-27 3.00	0.10	-	-	-	20.16	-0.15	-	7,502
Dec-27 3.60	0.26	-	-	-	18.82	-0.32	-	15,000
Dec-27 4.00	0.44	-	-	-	17.92	-0.47	-	3
Dec-27 4.10	0.49	-	-	-	17.70	-0.51	-	3
Dec-27 4.20	0.55	-	-	-	17.48	-0.55	-	1
Dec-27 4.30	0.60	-	-	-	17.25	-0.59	-	4
Dec-27 4.40	0.66	-	-	-	17.07	-0.63	-	3
Dec-27 4.50	0.73	-	-	-	16.89	-0.66	-	4
Dec-27 4.60	0.80	-	-	-	16.71	-0.70	-	250
Dec-27 4.70	0.87	-	-	-	16.53	-0.73	-	30,000
Dec-27 5.00	1.10	-	-	-	16.00	-0.82	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	1.18	-	-	-	37.31	0.97	-	5
Dec-25 4.50	0.06	-	-	-	22.07	0.25	-	5
Jun-26 4.70	0.10	-	-	-	21.15	0.26	-	1
Dec-26 5.25	0.06	-	-	-	20.30	0.14	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 4.30	0.06	-	-	-	20.82	-0.45	-	500
Oct-25 4.40	0.12	-	-	-	20.26	-0.67	-	500
Nov-25 4.20	0.10	-	-	-	23.94	-0.35	-	1,000
Nov-25 4.80	0.49	-	-	-	20.16	-0.91	-	10
Dec-25 3.60	0.03	-	-	-	28.75	-0.12	-	240
Dec-25 3.90	0.08	-	-	-	25.43	-0.26	-	300
Dec-25 4.00	0.11	-	-	-	24.33	-0.32	-	5
Dec-25 4.10	0.14	-	-	-	23.22	-0.40	-	590
Dec-25 4.30	0.23	-	-	-	21.01	-0.59	-	750
Dec-25 5.00	0.82	-	-	-	18.21	-0.98	-	10
Dec-25 7.50	3.30	-	-	-	8.55	-1.00	-	5
Dec-25 8.50	4.30	-	-	-	4.69	-1.00	-	48
Dec-25 9.50	5.30	-	-	-	4.36	-1.00	-	50
Dec-25 10.00	5.79	-	-	-	4.36	-1.00	-	53
Dec-25 11.00	6.79	-	-	-	4.36	-1.00	-	52
Dec-25 12.00	7.79	-	-	-	4.36	-1.00	-	361
Dec-25 16.50	12.27	-	-	-	4.36	-1.00	-	38
Mar-26 4.10	0.19	-	-	-	21.20	-0.40	-	600
Mar-26 4.30	0.28	-	-	-	19.50	-0.54	-	680
Mar-26 5.00	0.81	-	-	-	17.74	-0.91	-	5
Mar-26 7.75	3.52	-	-	-	11.15	-0.99	-	750
Jun-26 4.10	0.27	-	-	-	20.05	-0.45	-	1,900
Jun-26 4.20	0.31	-	-	-	19.41	-0.51	-	760
Jun-26 5.50	1.37	-	-	-	16.11	-0.97	-	10
Sep-26 4.00	0.25	-	-	-	19.68	-0.39	-	1,700
Sep-26 4.40	0.44	-	-	-	17.90	-0.59	-	600
Sep-26 5.25	1.11	-	-	-	16.13	-0.91	-	10

	Previous Close	2.32		03/10/25
	UNICAJA Close	2.32		03/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.69	-	-	8
Dec-25 2.50	0.22	-	-	-	27.71	-0.69	-	10

	Previous Close	90.30		03/10/25
	VIDRALA Close	90.40		03/10/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 92.00	1.98	-	-	-	14.28	-0.73	-	5
Dec-25 84.00	0.92	-	-	-	20.09	-0.19	-	1
Dec-25 90.00	2.50	-	-	-	17.15	-0.45	-	5
Dec-25 92.00	3.52	-	-	-	16.83	-0.56	-	5
Mar-26 88.00	3.15	-	-	-	16.84	-0.40	-	5
Mar-26 90.00	3.96	-	-	-	16.22	-0.48	-	5
Mar-26 92.00	5.00	-	-	-	16.00	-0.56	-	5
Mar-26 105.00	15.26	-	-	-	15.23	-0.93	-	4

	Previous Close	58.00		03/10/25
	VISCOFAN Close	57.60		03/10/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 59.04	0.12	-	-	-	12.16	0.16	-	2
Nov-25 61.01	0.30	-	-	-	16.01	0.17	-	2
Nov-25 62.98	0.06	-	-	-	14.58	0.05	-	1
Dec-25 49.20	8.57	-	-	-	21.99	0.98	-	1
Dec-25 59.04	0.87	-	-	-	15.84	0.36	-	1
Dec-25 62.98	0.05	-	-	-	12.97	0.04	-	2
Dec-25 64.95	-	0.25	0.25	0.25	11.53	-	1	-
Mar-26 59.04	1.68	-	-	-	16.99	0.40	-	2
Mar-26 61.01	0.96	-	-	-	15.96	0.27	-	3
Sep-26 62.00	1.77	1.51	1.51	1.51	16.86	0.32	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 51.17	-	-	-	-	16.47	-	-	1
Oct-25 57.08	0.33	-	-	-	12.44	-0.34	-	10
Oct-25 59.04	1.50	-	-	-	11.08	-0.88	-	8
Nov-25 51.17	0.28	-	-	-	22.91	-0.12	-	1
Nov-25 53.14	0.59	0.46	0.46	0.46	21.54	-0.22	1	1
Nov-25 55.11	1.10	0.79	0.87	0.79	20.17	-0.37	4	11
Nov-25 57.08	1.96	-	-	-	18.80	-0.56	-	3
Nov-25 59.04	3.19	-	-	-	17.39	-0.76	-	6
Dec-25 51.17	0.29	-	-	-	18.62	-0.12	-	5
Dec-25 53.14	0.59	-	-	-	17.42	-0.22	-	2
Dec-25 55.11	1.09	-	-	-	16.22	-0.36	-	8
Dec-25 57.08	1.93	-	-	-	15.03	-0.56	-	7
Dec-25 59.04	3.14	-	-	-	13.66	-0.76	-	5
Dec-25 61.01	4.75	-	-	-	12.22	-0.92	-	3
Dec-25 62.98	6.62	-	-	-	10.79	-0.99	-	3
Mar-26 48.22	0.34	0.36	0.36	0.36	18.93	-0.09	1	5
Mar-26 55.11	1.67	1.80	1.80	1.80	15.50	-0.38	1	2
Mar-26 57.08	2.48	-	-	-	14.52	-0.52	-	4
Mar-26 59.04	3.56	-	-	-	13.51	-0.68	-	1
Mar-26 62.98	6.68	-	-	-	11.46	-0.95	-	2
Jun-26 48.00	0.58	-	-	-	17.69	-0.13	-	1
Jun-26 58.00	3.57	-	-	-	13.62	-0.58	-	1
Jun-26 60.00	4.77	-	-	-	12.72	-0.71	-	1
Sep-26 50.00	1.27	-	-	-	17.43	-0.22	-	1

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

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

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