Boletin

DAILY BULLETIN 12/05/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,418	-	-	7,418	-
MINI IBEX-35	1,597	1,923	2,008	5,528	0.96
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	3,171	1,039	19,834	24,044	0.05
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	59,594	-	-	59,594
MINI IBEX-35	3,737	96,880	103,705	204,322
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,425	-	-	7,425
BONO 10	-	-	-	-
ACCIONES	1,675,737	1,703,302	5,313,454	8,692,493
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	16,746.60		05/12/25
	IBEX - 35 Close	16,688.50		05/12/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,686.0	16,664	16,852	16,647	7,415	59,548
16-Jan-26	16,653.0	16,797	16,797	16,797	3	28
20-Feb-26	16,670.0	-	-	-	-	-
20-Mar-26	16,692.0	-	-	-	-	5
19-Jun-26	16,539.0	-	-	-	-	-
18-Sep-26	16,484.0	-	-	-	-	4
18-Dec-26	16,415.0	-	-	-	-	-
19-Mar-27	16,419.0	-	-	-	-	4
18-Jun-27	16,250.0	-	-	-	-	5
17-Sep-27	16,197.0	-	-	-	-	-
17-Dec-27	16,130.0	-	-	-	-	-
17-Mar-28	16,145.0	-	-	-	-	-
16-Jun-28	16,014.0	-	-	-	-	-
15-Dec-28	15,929.0	-	-	-	-	-
15-Jun-29	15,832.0	-	-	-	-	-
21-Dec-29	15,774.0	-	-	-	-	-
21-Jun-30	15,685.0	-	-	-	-	-

	Previous Close	-		05/12/25
	MINI IBEX-35 Close	-		05/12/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	16,688.5	-	-	-	-	-
12-Dec-25	16,698.0	-	-	-	-	-
19-Dec-25	16,686.0	16,695	16,855	16,655	1,560	3,565
24-Dec-25	16,684.0	-	-	-	-	-
16-Jan-26	16,653.0	16,635	16,810	16,635	36	171
20-Feb-26	16,670.0	16,750	16,750	16,750	1	1
20-Mar-26	16,692.0	-	-	-	-	-
19-Jun-26	16,539.0	-	-	-	-	-
18-Sep-26	16,484.0	-	-	-	-	-
18-Dec-26	16,415.0	-	-	-	-	-
19-Mar-27	16,419.0	-	-	-	-	-
18-Jun-27	16,250.0	-	-	-	-	-
17-Sep-27	16,197.0	-	-	-	-	-
17-Dec-27	16,130.0	-	-	-	-	-
17-Mar-28	16,145.0	-	-	-	-	-
16-Jun-28	16,014.0	-	-	-	-	-
15-Dec-28	15,929.0	-	-	-	-	-
15-Jun-29	15,832.0	-	-	-	-	-
21-Dec-29	15,774.0	-	-	-	-	-
21-Jun-30	15,685.0	-	-	-	-	-

	Previous Close	-		05/12/25
	MICRO IBEX-35 Close	-		05/12/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,686.0	-	-	-	-	-
16-Jan-26	16,653.0	-	-	-	-	-

	Previous Close	1,670.70		05/12/25
	IBEX BANCOS Close	1,657.20		05/12/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,658.5	-	-	-	-	-
16-Jan-26	1,659.0	-	-	-	-	-
20-Feb-26	1,662.0	-	-	-	-	-
20-Mar-26	1,665.0	-	-	-	-	-
19-Jun-26	1,636.0	-	-	-	-	-
18-Sep-26	1,642.0	-	-	-	-	-
18-Dec-26	1,622.0	-	-	-	-	-
19-Mar-27	1,628.0	-	-	-	-	-
18-Jun-27	1,598.0	-	-	-	-	-
17-Sep-27	1,604.0	-	-	-	-	-
17-Dec-27	1,583.0	-	-	-	-	-
17-Mar-28	1,590.0	-	-	-	-	-
16-Jun-28	1,567.0	-	-	-	-	-
15-Dec-28	1,558.0	-	-	-	-	-
15-Jun-29	1,544.0	-	-	-	-	-
21-Dec-29	1,539.0	-	-	-	-	-
21-Jun-30	1,527.0	-	-	-	-	-

	Previous Close	1,867.70		05/12/25
	IBEX ENERGIA Close	1,868.10		05/12/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,867.3	-	-	-	-	-
16-Jan-26	1,840.0	-	-	-	-	-
20-Feb-26	1,844.0	-	-	-	-	-
20-Mar-26	1,847.0	-	-	-	-	-
19-Jun-26	1,853.0	-	-	-	-	-
18-Sep-26	1,812.0	-	-	-	-	-
18-Dec-26	1,815.0	-	-	-	-	-
19-Mar-27	1,795.0	-	-	-	-	-
18-Jun-27	1,801.0	-	-	-	-	-
17-Sep-27	1,760.0	-	-	-	-	-
17-Dec-27	1,764.0	-	-	-	-	-
17-Mar-28	1,748.0	-	-	-	-	-
16-Jun-28	1,754.0	-	-	-	-	-
15-Dec-28	1,722.0	-	-	-	-	-
15-Jun-29	1,714.0	-	-	-	-	-
21-Dec-29	1,684.0	-	-	-	-	-
21-Jun-30	1,677.0	-	-	-	-	-

	Previous Close	526.30		05/12/25
	IBEX - 35 Impacto DIV Close	526.30		05/12/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	544.0	-	-	-	-	5,850
16-Jan-26	66.0	-	-	-	-	-
20-Feb-26	73.0	-	-	-	-	-
18-Dec-26	592.0	-	-	-	-	1,100
17-Dec-27	590.0	-	-	-	-	175
15-Dec-28	574.0	-	-	-	-	250
21-Dec-29	569.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	175.00		05/12/25
	ACCIONA Close	174.10		05/12/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	174.23	174.39	175.20	173.48	4	17
16-Jan-26	174.50	-	-	-	-	-
20-Feb-26	174.83	-	-	-	-	-
20-Mar-26	175.09	-	-	-	-	-
19-Jun-26	175.94	-	-	-	-	-
18-Sep-26	171.31	-	-	-	-	-
18-Dec-26	172.07	-	-	-	-	-
19-Mar-27	172.88	-	-	-	-	-
18-Jun-27	173.73	-	-	-	-	-
17-Sep-27	168.99	-	-	-	-	-
17-Dec-27	169.86	-	-	-	-	-
17-Mar-28	170.78	-	-	-	-	-
16-Jun-28	171.72	-	-	-	-	-
15-Dec-28	167.92	-	-	-	-	-
15-Jun-29	169.94	-	-	-	-	-
21-Dec-29	166.39	-	-	-	-	-
21-Jun-30	168.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	174.23	-	-	-	-	-
16-Jan-26	174.50	-	-	-	-	-
20-Feb-26	174.83	-	-	-	-	-
20-Mar-26	175.09	-	-	-	-	-
19-Jun-26	175.94	-	-	-	-	-
18-Sep-26	171.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	174.10	-	-	-	-	-

	Previous Close	21.30		05/12/25
	ACCIONA ENERGIA Close	21.06		05/12/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	21.08	-	-	-	-	85
16-Jan-26	21.11	-	-	-	-	-
20-Feb-26	21.15	-	-	-	-	-
20-Mar-26	21.18	-	-	-	-	-
19-Jun-26	20.78	-	-	-	-	-
18-Sep-26	20.88	-	-	-	-	-
18-Dec-26	20.97	-	-	-	-	-
19-Mar-27	21.07	-	-	-	-	-
18-Jun-27	20.68	-	-	-	-	-
17-Sep-27	20.78	-	-	-	-	-
17-Dec-27	20.89	-	-	-	-	-
17-Mar-28	21.00	-	-	-	-	-
16-Jun-28	20.62	-	-	-	-	-
15-Dec-28	20.85	-	-	-	-	-
15-Jun-29	20.60	-	-	-	-	-
21-Dec-29	20.87	-	-	-	-	-
21-Jun-30	20.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	21.08	-	-	-	-	-
16-Jan-26	21.11	-	-	-	-	-
20-Feb-26	21.15	-	-	-	-	-
20-Mar-26	21.18	-	-	-	-	-
19-Jun-26	20.78	-	-	-	-	-
18-Sep-26	20.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.06	-	-	-	-	-

	Previous Close	11.80		05/12/25
	ACERINOX Close	11.74		05/12/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.75	11.75	11.75	11.75	15	16
16-Jan-26	11.77	-	-	-	-	-
20-Feb-26	11.46	-	-	-	-	-
20-Mar-26	11.48	-	-	-	-	-
19-Jun-26	11.53	-	-	-	-	-
18-Sep-26	11.26	-	-	-	-	-
18-Dec-26	11.31	-	-	-	-	-
19-Mar-27	11.02	-	-	-	-	-
18-Jun-27	11.07	-	-	-	-	-
17-Sep-27	10.79	-	-	-	-	-
17-Dec-27	10.84	-	-	-	-	-
17-Mar-28	10.55	-	-	-	-	-
16-Jun-28	10.61	-	-	-	-	-
15-Dec-28	10.38	-	-	-	-	-
15-Jun-29	10.14	-	-	-	-	-
21-Dec-29	9.89	-	-	-	-	-
21-Jun-30	9.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.75	-	-	-	-	-
16-Jan-26	11.77	-	-	-	-	-
20-Feb-26	11.46	-	-	-	-	-
20-Mar-26	11.48	-	-	-	-	-
19-Jun-26	11.53	-	-	-	-	-
18-Sep-26	11.26	-	-	-	-	-

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

	Previous Close	82.05		05/12/25
	ACS Close	81.20		05/12/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	81.26	-	-	-	-	218
16-Jan-26	81.39	-	-	-	-	-
20-Feb-26	81.04	-	-	-	-	-
20-Mar-26	81.16	-	-	-	-	-
19-Jun-26	81.56	-	-	-	-	-
18-Sep-26	80.24	-	-	-	-	-
18-Dec-26	80.59	-	-	-	-	-
19-Mar-27	80.43	-	-	-	-	-
18-Jun-27	80.83	-	-	-	-	-
17-Sep-27	79.47	-	-	-	-	-
17-Dec-27	79.88	-	-	-	-	-
17-Mar-28	79.75	-	-	-	-	-
16-Jun-28	80.19	-	-	-	-	-
15-Dec-28	79.20	-	-	-	-	-
15-Jun-29	79.59	-	-	-	-	-
21-Dec-29	78.72	-	-	-	-	-
21-Jun-30	79.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	81.26	-	-	-	-	-
16-Jan-26	81.39	-	-	-	-	-
20-Feb-26	81.04	-	-	-	-	-
20-Mar-26	81.16	-	-	-	-	-
19-Jun-26	81.56	-	-	-	-	-
18-Sep-26	80.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	81.20	-	-	-	-	-

	Previous Close	23.11		05/12/25
	AENA Close	23.07		05/12/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.09	-	-	-	-	5
16-Jan-26	23.12	-	-	-	-	-
20-Feb-26	23.17	-	-	-	-	-
20-Mar-26	23.20	-	-	-	-	-
19-Jun-26	22.23	-	-	-	-	-
18-Sep-26	22.34	-	-	-	-	-
18-Dec-26	22.44	-	-	-	-	-
19-Mar-27	22.54	-	-	-	-	-
18-Jun-27	21.45	-	-	-	-	-
17-Sep-27	21.56	-	-	-	-	-
17-Dec-27	21.67	-	-	-	-	-
17-Mar-28	21.79	-	-	-	-	-
16-Jun-28	20.70	-	-	-	-	-
15-Dec-28	20.94	-	-	-	-	-
15-Jun-29	19.94	-	-	-	-	-
21-Dec-29	20.21	-	-	-	-	-
21-Jun-30	19.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.09	-	-	-	-	-
16-Jan-26	23.12	-	-	-	-	-
20-Feb-26	23.17	-	-	-	-	-
20-Mar-26	23.20	-	-	-	-	-
19-Jun-26	22.23	-	-	-	-	-
18-Sep-26	22.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.07	-	-	-	-	-

	Previous Close	12.88		05/12/25
	ALMIRALL Close	12.96		05/12/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.97	-	-	-	-	-
16-Jan-26	12.99	-	-	-	-	-
20-Feb-26	13.01	-	-	-	-	-
20-Mar-26	13.03	-	-	-	-	-
19-Jun-26	12.91	-	-	-	-	-
18-Sep-26	12.97	-	-	-	-	-
18-Dec-26	13.03	-	-	-	-	-
19-Mar-27	13.09	-	-	-	-	-
18-Jun-27	12.97	-	-	-	-	-
17-Sep-27	13.04	-	-	-	-	-
17-Dec-27	13.11	-	-	-	-	-
17-Mar-28	13.18	-	-	-	-	-
16-Jun-28	13.06	-	-	-	-	-
15-Dec-28	13.21	-	-	-	-	-
15-Jun-29	13.19	-	-	-	-	-
21-Dec-29	13.36	-	-	-	-	-
21-Jun-30	13.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.97	-	-	-	-	-
16-Jan-26	12.99	-	-	-	-	-
20-Feb-26	13.01	-	-	-	-	-
20-Mar-26	13.03	-	-	-	-	-
19-Jun-26	12.91	-	-	-	-	-
18-Sep-26	12.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.96	-	-	-	-	-

	Previous Close	61.68		05/12/25
	AMADEUS Close	61.22		05/12/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	61.27	-	-	-	-	157
16-Jan-26	60.82	-	-	-	-	-
20-Feb-26	60.93	-	-	-	-	-
20-Mar-26	61.03	-	-	-	-	-
19-Jun-26	61.32	-	-	-	-	-
18-Sep-26	60.65	-	-	-	-	-
18-Dec-26	60.92	-	-	-	-	-
19-Mar-27	60.61	-	-	-	-	-
18-Jun-27	60.90	-	-	-	-	-
17-Sep-27	60.11	-	-	-	-	-
17-Dec-27	60.42	-	-	-	-	-
17-Mar-28	60.09	-	-	-	-	-
16-Jun-28	60.42	-	-	-	-	-
15-Dec-28	59.88	-	-	-	-	-
15-Jun-29	59.87	-	-	-	-	-
21-Dec-29	59.30	-	-	-	-	-
21-Jun-30	59.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	61.27	-	-	-	-	-
16-Jan-26	60.82	-	-	-	-	-
20-Feb-26	60.93	-	-	-	-	-
20-Mar-26	61.03	-	-	-	-	-
19-Jun-26	61.32	-	-	-	-	-
18-Sep-26	60.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.22	-	-	-	-	-

	Previous Close	36.73		05/12/25
	ARCELORMITTAL Close	36.60		05/12/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	36.63	37.10	37.10	37.10	3	265
16-Jan-26	36.68	-	-	-	-	-
20-Feb-26	36.75	-	-	-	-	-
20-Mar-26	36.81	-	-	-	-	-
19-Jun-26	36.78	-	-	-	-	-
18-Sep-26	36.96	-	-	-	-	-
18-Dec-26	36.92	-	-	-	-	-
19-Mar-27	37.09	-	-	-	-	-
18-Jun-27	37.05	-	-	-	-	-
17-Sep-27	37.24	-	-	-	-	-
17-Dec-27	37.21	-	-	-	-	-
17-Mar-28	37.41	-	-	-	-	-
16-Jun-28	37.40	-	-	-	-	-
15-Dec-28	37.60	-	-	-	-	-
15-Jun-29	37.83	-	-	-	-	-
21-Dec-29	38.09	-	-	-	-	-
21-Jun-30	38.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	36.63	-	-	-	-	-
16-Jan-26	36.68	-	-	-	-	-
20-Feb-26	36.75	-	-	-	-	-
20-Mar-26	36.81	-	-	-	-	-
19-Jun-26	36.78	-	-	-	-	-
18-Sep-26	36.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.60	-	-	-	-	-

	Previous Close	5.10		05/12/25
	ATRESMEDIA Close	5.12		05/12/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.94	-	-	-	-	-
16-Jan-26	4.95	-	-	-	-	-
20-Feb-26	4.96	-	-	-	-	-
20-Mar-26	4.97	-	-	-	-	-
19-Jun-26	4.75	-	-	-	-	-
18-Sep-26	4.77	-	-	-	-	-
18-Dec-26	4.62	-	-	-	-	-
19-Mar-27	4.64	-	-	-	-	-
18-Jun-27	4.40	-	-	-	-	-
17-Sep-27	4.42	-	-	-	-	-
17-Dec-27	4.27	-	-	-	-	-
17-Mar-28	4.29	-	-	-	-	-
16-Jun-28	4.04	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
15-Jun-29	3.96	-	-	-	-	-
21-Dec-29	3.54	-	-	-	-	-
21-Jun-30	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.94	-	-	-	-	-
16-Jan-26	4.95	-	-	-	-	-
20-Feb-26	4.96	-	-	-	-	-
20-Mar-26	4.97	-	-	-	-	-
19-Jun-26	4.75	-	-	-	-	-
18-Sep-26	4.77	-	-	-	-	-

	Previous Close	1.33		05/12/25
	AUDAX RENOV Close	1.31		05/12/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.31	-	-	-	-	-

	Previous Close	52.20		05/12/25
	AUXIL. FF.CC Close	52.10		05/12/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.10	-	-	-	-	-

	Previous Close	3.29		05/12/25
	B.SABADELL Close	3.25		05/12/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.25	-	-	-	-	200
16-Jan-26	3.18	-	-	-	-	-
20-Feb-26	3.19	-	-	-	-	-
20-Mar-26	3.20	-	-	-	-	-
19-Jun-26	3.14	-	-	-	-	-
18-Sep-26	3.09	-	-	-	-	-
18-Dec-26	3.10	-	-	-	-	-
19-Mar-27	3.04	-	-	-	-	-
18-Jun-27	2.99	-	-	-	-	-
17-Sep-27	2.93	-	-	-	-	-
17-Dec-27	2.95	-	-	-	-	-
17-Mar-28	2.89	-	-	-	-	-
16-Jun-28	2.84	-	-	-	-	-
15-Dec-28	2.80	-	-	-	-	-
15-Jun-29	2.69	-	-	-	-	-
21-Dec-29	2.65	-	-	-	-	-
21-Jun-30	2.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.25	-	-	-	-	-
16-Jan-26	3.18	-	-	-	-	-
20-Feb-26	3.19	-	-	-	-	-
20-Mar-26	3.20	-	-	-	-	-
19-Jun-26	3.14	-	-	-	-	-
18-Sep-26	3.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.25	-	-	-	-	-

	Previous Close	13.65		05/12/25
	BANKINTER Close	13.66		05/12/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.67	13.66	13.66	13.66	5	385
16-Jan-26	13.69	-	-	-	-	-
20-Feb-26	13.71	-	-	-	-	-
20-Mar-26	13.73	-	-	-	-	20
19-Jun-26	13.65	-	-	-	-	-
18-Sep-26	13.56	-	-	-	-	-
18-Dec-26	13.30	-	-	-	-	-
19-Mar-27	13.36	-	-	-	-	-
18-Jun-27	13.27	-	-	-	-	-
17-Sep-27	13.17	-	-	-	-	-
17-Dec-27	12.90	-	-	-	-	-
17-Mar-28	12.97	-	-	-	-	-
16-Jun-28	12.87	-	-	-	-	-
15-Dec-28	12.49	-	-	-	-	-
15-Jun-29	12.47	-	-	-	-	-
21-Dec-29	12.09	-	-	-	-	-
21-Jun-30	12.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.67	-	-	-	-	-
16-Jan-26	13.69	-	-	-	-	-
20-Feb-26	13.71	-	-	-	-	-
20-Mar-26	13.73	-	-	-	-	-
19-Jun-26	13.65	-	-	-	-	-
18-Sep-26	13.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.66	-	-	-	-	-

	Previous Close	19.10		05/12/25
	BBVA Close	18.88		05/12/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	18.88	-	-	-	-	-
12-Dec-25	18.88	-	-	-	-	-
19-Dec-25	18.89	19.03	19.14	19.03	30	18,514
24-Dec-25	18.89	-	-	-	-	-
16-Jan-26	18.92	-	-	-	-	-
20-Feb-26	18.95	-	-	-	-	-
20-Mar-26	18.98	-	-	-	-	-
19-Jun-26	18.56	-	-	-	-	-
18-Sep-26	18.64	-	-	-	-	-
18-Dec-26	18.35	-	-	-	-	-
19-Mar-27	18.44	-	-	-	-	-
18-Jun-27	18.04	-	-	-	-	-
17-Sep-27	18.14	-	-	-	-	-
17-Dec-27	17.86	-	-	-	-	-
17-Mar-28	17.96	-	-	-	-	-
16-Jun-28	17.67	-	-	-	-	-
15-Dec-28	17.57	-	-	-	-	-
15-Jun-29	17.38	-	-	-	-	-
21-Dec-29	17.32	-	-	-	-	-
21-Jun-30	17.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.89	-	-	-	-	-
16-Jan-26	18.92	-	-	-	-	-
20-Feb-26	18.95	-	-	-	-	-
20-Mar-26	18.98	-	-	-	-	-
19-Jun-26	18.56	-	-	-	-	-
18-Sep-26	18.64	-	-	-	-	-

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

	Previous Close	10.06		05/12/25
	CAIXABANK Close	9.90		05/12/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.91	10.02	10.02	10.02	50	345
16-Jan-26	9.92	-	-	-	-	-
20-Feb-26	9.94	-	-	-	-	-
20-Mar-26	9.96	-	-	-	-	-
19-Jun-26	9.68	-	-	-	-	-
18-Sep-26	9.73	-	-	-	-	-
18-Dec-26	9.60	-	-	-	-	-
19-Mar-27	9.64	-	-	-	-	-
18-Jun-27	9.40	-	-	-	-	-
17-Sep-27	9.45	-	-	-	-	-
17-Dec-27	9.34	-	-	-	-	-
17-Mar-28	9.39	-	-	-	-	-
16-Jun-28	9.18	-	-	-	-	-
15-Dec-28	9.15	-	-	-	-	-
15-Jun-29	9.00	-	-	-	-	-
21-Dec-29	8.99	-	-	-	-	-
21-Jun-30	8.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.91	-	-	-	-	-
16-Jan-26	9.92	-	-	-	-	-
20-Feb-26	9.94	-	-	-	-	-
20-Mar-26	9.96	-	-	-	-	-
19-Jun-26	9.68	-	-	-	-	-
18-Sep-26	9.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.90	-	-	-	-	-

	Previous Close	25.33		05/12/25
	CELLNEX Close	25.50		05/12/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.52	-	-	-	-	981
16-Jan-26	25.19	-	-	-	-	-
20-Feb-26	25.23	-	-	-	-	-
20-Mar-26	25.27	-	-	-	-	-
19-Jun-26	25.40	-	-	-	-	-
18-Sep-26	25.14	-	-	-	-	-
18-Dec-26	25.26	-	-	-	-	-
19-Mar-27	24.99	-	-	-	-	-
18-Jun-27	24.71	-	-	-	-	-
17-Sep-27	24.83	-	-	-	-	-
17-Dec-27	24.96	-	-	-	-	-
17-Mar-28	24.67	-	-	-	-	-
16-Jun-28	24.39	-	-	-	-	-
15-Dec-28	24.67	-	-	-	-	-
15-Jun-29	24.06	-	-	-	-	-
21-Dec-29	24.37	-	-	-	-	-
21-Jun-30	23.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.52	-	-	-	-	-
16-Jan-26	25.19	-	-	-	-	-
20-Feb-26	25.23	-	-	-	-	-
20-Mar-26	25.27	-	-	-	-	-
19-Jun-26	25.40	-	-	-	-	-
18-Sep-26	25.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.50	-	-	-	-	-

	Previous Close	27.90		05/12/25
	CIE AUTOMOTIVE Close	28.30		05/12/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.32	-	-	-	-	-
16-Jan-26	27.90	-	-	-	-	-
20-Feb-26	27.96	-	-	-	-	-
20-Mar-26	28.00	-	-	-	-	-
19-Jun-26	28.14	-	-	-	-	-
18-Sep-26	27.81	-	-	-	-	-
18-Dec-26	27.93	-	-	-	-	-
19-Mar-27	27.60	-	-	-	-	-
18-Jun-27	27.74	-	-	-	-	-
17-Sep-27	27.40	-	-	-	-	-
17-Dec-27	27.55	-	-	-	-	-
17-Mar-28	27.22	-	-	-	-	-
16-Jun-28	27.37	-	-	-	-	-
15-Dec-28	27.19	-	-	-	-	-
15-Jun-29	27.02	-	-	-	-	-
21-Dec-29	26.85	-	-	-	-	-
21-Jun-30	26.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.32	-	-	-	-	-
16-Jan-26	27.90	-	-	-	-	-
20-Feb-26	27.96	-	-	-	-	-
20-Mar-26	28.00	-	-	-	-	-
19-Jun-26	28.14	-	-	-	-	-
18-Sep-26	27.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.30	-	-	-	-	-

	Previous Close	5.25		05/12/25
	COLONIAL Close	5.23		05/12/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.23	-	-	-	-	-
16-Jan-26	5.24	-	-	-	-	-
20-Feb-26	5.25	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	-
19-Jun-26	4.97	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-
18-Dec-26	5.02	-	-	-	-	-
19-Mar-27	5.04	-	-	-	-	-
18-Jun-27	4.72	-	-	-	-	-
17-Sep-27	4.75	-	-	-	-	-
17-Dec-27	4.77	-	-	-	-	-
17-Mar-28	4.80	-	-	-	-	-
16-Jun-28	4.83	-	-	-	-	-
15-Dec-28	4.54	-	-	-	-	-
15-Jun-29	4.59	-	-	-	-	-
21-Dec-29	4.31	-	-	-	-	-
21-Jun-30	4.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.23	-	-	-	-	-
16-Jan-26	5.24	-	-	-	-	-
20-Feb-26	5.25	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	-
19-Jun-26	4.97	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.23	-	-	-	-	-

	Previous Close	0.21		05/12/25
	D. FELGUERA Close	0.20		05/12/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.20	-	-	-	-	-

	Previous Close	17.98		05/12/25
	EBRO FOODS Close	18.02		05/12/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.03	-	-	-	-	-
16-Jan-26	18.06	-	-	-	-	-
20-Feb-26	18.10	-	-	-	-	-
20-Mar-26	18.12	-	-	-	-	-
19-Jun-26	17.97	-	-	-	-	-
18-Sep-26	17.81	-	-	-	-	-
18-Dec-26	17.65	-	-	-	-	-
19-Mar-27	17.74	-	-	-	-	-
18-Jun-27	17.57	-	-	-	-	-
17-Sep-27	17.41	-	-	-	-	-
17-Dec-27	17.25	-	-	-	-	-
17-Mar-28	17.34	-	-	-	-	-
16-Jun-28	17.18	-	-	-	-	-
15-Dec-28	16.85	-	-	-	-	-
15-Jun-29	16.78	-	-	-	-	-
21-Dec-29	16.46	-	-	-	-	-
21-Jun-30	16.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.03	-	-	-	-	-
16-Jan-26	18.06	-	-	-	-	-
20-Feb-26	18.10	-	-	-	-	-
20-Mar-26	18.12	-	-	-	-	-
19-Jun-26	17.97	-	-	-	-	-
18-Sep-26	17.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.02	-	-	-	-	-

	Previous Close	13.99		05/12/25
	ENAGAS Close	13.90		05/12/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.51	-	-	-	-	1,395
16-Jan-26	13.53	-	-	-	-	-
20-Feb-26	13.56	-	-	-	-	-
20-Mar-26	13.58	-	-	-	-	-
19-Jun-26	13.64	-	-	-	-	-
18-Sep-26	13.11	-	-	-	-	-
18-Dec-26	12.76	-	-	-	-	-
19-Mar-27	12.82	-	-	-	-	-
18-Jun-27	12.89	-	-	-	-	-
17-Sep-27	12.35	-	-	-	-	-
17-Dec-27	12.01	-	-	-	-	-
17-Mar-28	12.08	-	-	-	-	-
16-Jun-28	12.15	-	-	-	-	-
15-Dec-28	11.28	-	-	-	-	-
15-Jun-29	11.42	-	-	-	-	-
21-Dec-29	10.56	-	-	-	-	-
21-Jun-30	10.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.51	-	-	-	-	-
16-Jan-26	13.53	-	-	-	-	-
20-Feb-26	13.56	-	-	-	-	-
20-Mar-26	13.58	-	-	-	-	-
19-Jun-26	13.64	-	-	-	-	-
18-Sep-26	13.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.90	-	-	-	-	-

	Previous Close	2.35		05/12/25
	ENCE Close	2.35		05/12/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.36	-	-	-	-	-
16-Jan-26	2.36	-	-	-	-	-
20-Feb-26	2.36	-	-	-	-	-
20-Mar-26	2.37	-	-	-	-	-
19-Jun-26	2.34	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-
18-Dec-26	2.26	-	-	-	-	-
19-Mar-27	2.27	-	-	-	-	-
18-Jun-27	2.23	-	-	-	-	-
17-Sep-27	2.19	-	-	-	-	-
17-Dec-27	2.14	-	-	-	-	-
17-Mar-28	2.16	-	-	-	-	-
16-Jun-28	2.11	-	-	-	-	-
15-Dec-28	2.02	-	-	-	-	-
15-Jun-29	1.98	-	-	-	-	-
21-Dec-29	1.88	-	-	-	-	-
21-Jun-30	1.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.36	-	-	-	-	-
16-Jan-26	2.36	-	-	-	-	-
20-Feb-26	2.36	-	-	-	-	-
20-Mar-26	2.37	-	-	-	-	-
19-Jun-26	2.34	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.35	-	-	-	-	-

	Previous Close	30.61		05/12/25
	ENDESA Close	30.61		05/12/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.63	-	-	-	-	5,160
16-Jan-26	30.16	-	-	-	-	-
20-Feb-26	30.22	-	-	-	-	-
20-Mar-26	30.26	-	-	-	-	-
19-Jun-26	30.41	-	-	-	-	-
18-Sep-26	29.67	-	-	-	-	-
18-Dec-26	29.80	-	-	-	-	-
19-Mar-27	29.42	-	-	-	-	-
18-Jun-27	29.56	-	-	-	-	-
17-Sep-27	28.81	-	-	-	-	-
17-Dec-27	28.96	-	-	-	-	-
17-Mar-28	28.59	-	-	-	-	-
16-Jun-28	28.75	-	-	-	-	-
15-Dec-28	28.15	-	-	-	-	-
15-Jun-29	27.97	-	-	-	-	-
21-Dec-29	27.40	-	-	-	-	-
21-Jun-30	27.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.63	-	-	-	-	-
16-Jan-26	30.16	-	-	-	-	-
20-Feb-26	30.22	-	-	-	-	-
20-Mar-26	30.26	-	-	-	-	-
19-Jun-26	30.41	-	-	-	-	-
18-Sep-26	29.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.61	-	-	-	-	-

	Previous Close	4.79		05/12/25
	FAES Close	4.68		05/12/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.68	-	-	-	-	-

	Previous Close	11.44		05/12/25
	FCC Close	11.44		05/12/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.45	-	-	-	-	-
16-Jan-26	11.47	-	-	-	-	-
20-Feb-26	11.49	-	-	-	-	-
20-Mar-26	11.51	-	-	-	-	-
19-Jun-26	11.56	-	-	-	-	-
18-Sep-26	10.96	-	-	-	-	-
18-Dec-26	11.01	-	-	-	-	-
19-Mar-27	11.06	-	-	-	-	-
18-Jun-27	11.12	-	-	-	-	-
17-Sep-27	10.46	-	-	-	-	-
17-Dec-27	10.52	-	-	-	-	-
17-Mar-28	10.57	-	-	-	-	-
16-Jun-28	10.63	-	-	-	-	-
15-Dec-28	10.02	-	-	-	-	-
15-Jun-29	10.14	-	-	-	-	-
21-Dec-29	9.52	-	-	-	-	-
21-Jun-30	9.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.45	-	-	-	-	-
16-Jan-26	11.47	-	-	-	-	-
20-Feb-26	11.49	-	-	-	-	-
20-Mar-26	11.51	-	-	-	-	-
19-Jun-26	11.56	-	-	-	-	-
18-Sep-26	10.96	-	-	-	-	-

	Previous Close	14.99		05/12/25
	FCC INM Close	14.99		05/12/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.08	-	-	-	-	-

	Previous Close	56.76		05/12/25
	FERROVIAL Close	56.46		05/12/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.50	-	-	-	-	-
16-Jan-26	56.59	-	-	-	-	-
20-Feb-26	56.70	-	-	-	-	-
20-Mar-26	56.78	-	-	-	-	-
19-Jun-26	56.94	-	-	-	-	-
18-Sep-26	57.21	-	-	-	-	-
18-Dec-26	57.05	-	-	-	-	-
19-Mar-27	57.33	-	-	-	-	-
18-Jun-27	57.40	-	-	-	-	-
17-Sep-27	57.69	-	-	-	-	-
17-Dec-27	57.58	-	-	-	-	-
17-Mar-28	57.89	-	-	-	-	-
16-Jun-28	58.21	-	-	-	-	-
15-Dec-28	58.17	-	-	-	-	-
15-Jun-29	58.86	-	-	-	-	-
21-Dec-29	58.91	-	-	-	-	-
21-Jun-30	59.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.50	-	-	-	-	-
16-Jan-26	56.59	-	-	-	-	-
20-Feb-26	56.70	-	-	-	-	-
20-Mar-26	56.78	-	-	-	-	-
19-Jun-26	56.94	-	-	-	-	-
18-Sep-26	57.21	-	-	-	-	-
31-Dec-99	56.46	-	-	-	-	-

	Previous Close	23.66		05/12/25
	FLUIDRA Close	23.96		05/12/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.98	-	-	-	-	-
16-Jan-26	24.01	-	-	-	-	-
20-Feb-26	24.06	-	-	-	-	-
20-Mar-26	24.10	-	-	-	-	-
19-Jun-26	24.21	-	-	-	-	-
18-Sep-26	24.00	-	-	-	-	-
18-Dec-26	23.77	-	-	-	-	-
19-Mar-27	23.89	-	-	-	-	-
18-Jun-27	24.00	-	-	-	-	-
17-Sep-27	23.76	-	-	-	-	-
17-Dec-27	23.53	-	-	-	-	-
17-Mar-28	23.65	-	-	-	-	-
16-Jun-28	23.78	-	-	-	-	-
15-Dec-28	23.29	-	-	-	-	-
15-Jun-29	23.57	-	-	-	-	-
21-Dec-29	23.09	-	-	-	-	-
21-Jun-30	23.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.98	-	-	-	-	-
16-Jan-26	24.01	-	-	-	-	-
20-Feb-26	24.06	-	-	-	-	-
20-Mar-26	24.10	-	-	-	-	-
19-Jun-26	24.21	-	-	-	-	-
18-Sep-26	24.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.96	-	-	-	-	-

	Previous Close	49.20		05/12/25
	G.CATALANA O Close	49.10		05/12/25

FUTURES G.CATALANA O

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

	Previous Close	2.95		05/12/25
	GESTAMP Close	2.94		05/12/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.94	-	-	-	-	-

	Previous Close	70.50		05/12/25
	GRENERGY Close	70.50		05/12/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.50	-	-	-	-	-

	Previous Close	10.73		05/12/25
	GRIFOLS Close	10.75		05/12/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.76	10.89	10.89	10.89	5	20
16-Jan-26	10.77	-	-	-	-	-
20-Feb-26	10.79	-	-	-	-	-
20-Mar-26	10.81	-	-	-	-	-
19-Jun-26	10.71	-	-	-	-	-
18-Sep-26	10.61	-	-	-	-	-
18-Dec-26	10.66	-	-	-	-	-
19-Mar-27	10.71	-	-	-	-	-
18-Jun-27	10.61	-	-	-	-	-
17-Sep-27	10.52	-	-	-	-	-
17-Dec-27	10.57	-	-	-	-	-
17-Mar-28	10.63	-	-	-	-	-
16-Jun-28	10.54	-	-	-	-	-
15-Dec-28	10.51	-	-	-	-	-
15-Jun-29	10.48	-	-	-	-	-
21-Dec-29	10.47	-	-	-	-	-
21-Jun-30	10.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.76	-	-	-	-	-
16-Jan-26	10.77	-	-	-	-	-
20-Feb-26	10.79	-	-	-	-	-
20-Mar-26	10.81	-	-	-	-	-
19-Jun-26	10.71	-	-	-	-	-
18-Sep-26	10.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.75	-	-	-	-	-

	Previous Close	7.64		05/12/25
	GRIFOLS B Close	7.70		05/12/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.70	-	-	-	-	-

	Previous Close	4.41		05/12/25
	IAG Close	4.42		05/12/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.42	-	-	-	-	141
16-Jan-26	4.43	-	-	-	-	-
20-Feb-26	4.44	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.47	-	-	-	-	-
18-Sep-26	4.43	-	-	-	-	-
18-Dec-26	4.40	-	-	-	-	-
19-Mar-27	4.42	-	-	-	-	-
18-Jun-27	4.44	-	-	-	-	-
17-Sep-27	4.40	-	-	-	-	-
17-Dec-27	4.36	-	-	-	-	-
17-Mar-28	4.38	-	-	-	-	-
16-Jun-28	4.40	-	-	-	-	-
15-Dec-28	4.31	-	-	-	-	-
15-Jun-29	4.36	-	-	-	-	-
21-Dec-29	4.26	-	-	-	-	-
21-Jun-30	4.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.42	-	-	-	-	-
16-Jan-26	4.43	-	-	-	-	-
20-Feb-26	4.44	-	-	-	-	-
20-Mar-26	4.45	-	-	-	-	-
19-Jun-26	4.47	-	-	-	-	-
18-Sep-26	4.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.42	-	-	-	-	-

	Previous Close	17.93		05/12/25
	IBERDROLA Close	17.97		05/12/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	17.97	-	-	-	-	-
12-Dec-25	17.98	-	-	-	-	-
19-Dec-25	17.98	-	-	-	-	4,178
24-Dec-25	17.99	-	-	-	-	-
16-Jan-26	17.76	-	-	-	-	-
20-Feb-26	17.79	-	-	-	-	-
20-Mar-26	17.82	-	-	-	-	5
19-Jun-26	17.91	-	-	-	-	-
18-Sep-26	17.59	-	-	-	-	-
18-Dec-26	17.67	-	-	-	-	-
19-Mar-27	17.52	-	-	-	-	-
18-Jun-27	17.61	-	-	-	-	-
17-Sep-27	17.27	-	-	-	-	-
17-Dec-27	17.36	-	-	-	-	-
17-Mar-28	17.24	-	-	-	-	-
16-Jun-28	17.33	-	-	-	-	-
15-Dec-28	17.15	-	-	-	-	-
15-Jun-29	17.15	-	-	-	-	-
21-Dec-29	16.99	-	-	-	-	-
21-Jun-30	17.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17.98	-	-	-	-	-
16-Jan-26	17.76	-	-	-	-	-
20-Feb-26	17.79	-	-	-	-	-
20-Mar-26	17.82	-	-	-	-	-
19-Jun-26	17.91	-	-	-	-	-
18-Sep-26	17.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.97	-	-	-	-	-

	Previous Close	54.84		05/12/25
	INDITEX Close	54.86		05/12/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	54.86	-	-	-	-	-
12-Dec-25	54.88	-	-	-	-	-
19-Dec-25	54.90	55.25	55.25	54.70	2	1,805
24-Dec-25	54.92	-	-	-	-	-
16-Jan-26	54.99	-	-	-	-	-
20-Feb-26	55.09	-	-	-	-	-
20-Mar-26	55.17	-	-	-	-	-
19-Jun-26	54.58	-	-	-	-	-
18-Sep-26	54.84	-	-	-	-	-
18-Dec-26	54.79	-	-	-	-	-
19-Mar-27	55.05	-	-	-	-	-
18-Jun-27	54.46	-	-	-	-	-
17-Sep-27	54.73	-	-	-	-	-
17-Dec-27	54.71	-	-	-	-	-
17-Mar-28	55.01	-	-	-	-	-
16-Jun-28	54.54	-	-	-	-	-
15-Dec-28	54.89	-	-	-	-	-
15-Jun-29	54.78	-	-	-	-	-
21-Dec-29	55.23	-	-	-	-	-
21-Jun-30	55.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	54.90	-	-	-	-	-
16-Jan-26	54.99	-	-	-	-	-
20-Feb-26	55.09	-	-	-	-	-
20-Mar-26	55.17	-	-	-	-	-
19-Jun-26	54.58	-	-	-	-	-
18-Sep-26	54.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.86	-	-	-	-	-

	Previous Close	47.22		05/12/25
	INDRA Close	47.34		05/12/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	47.38	48.75	48.81	47.92	26	31
16-Jan-26	47.45	-	-	-	-	-
20-Feb-26	47.54	-	-	-	-	-
20-Mar-26	47.61	-	-	-	-	-
19-Jun-26	47.84	-	-	-	-	-
18-Sep-26	47.82	-	-	-	-	-
18-Dec-26	48.03	-	-	-	-	-
19-Mar-27	48.26	-	-	-	-	-
18-Jun-27	48.49	-	-	-	-	-
17-Sep-27	48.38	-	-	-	-	-
17-Dec-27	48.63	-	-	-	-	-
17-Mar-28	48.89	-	-	-	-	-
16-Jun-28	49.16	-	-	-	-	-
15-Dec-28	49.34	-	-	-	-	-
15-Jun-29	49.93	-	-	-	-	-
21-Dec-29	50.16	-	-	-	-	-
21-Jun-30	50.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	47.38	-	-	-	-	-
16-Jan-26	47.45	-	-	-	-	-
20-Feb-26	47.54	-	-	-	-	-
20-Mar-26	47.61	-	-	-	-	-
19-Jun-26	47.84	-	-	-	-	-
18-Sep-26	47.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.34	-	-	-	-	-

	Previous Close	60.00		05/12/25
	LABORAT. ROVI Close	59.85		05/12/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	59.90	-	-	-	-	28
16-Jan-26	59.99	-	-	-	-	-
20-Feb-26	60.10	-	-	-	-	-
20-Mar-26	60.19	-	-	-	-	-
19-Jun-26	60.48	-	-	-	-	-
18-Sep-26	59.57	-	-	-	-	-
18-Dec-26	59.83	-	-	-	-	-
19-Mar-27	60.12	-	-	-	-	-
18-Jun-27	60.41	-	-	-	-	-
17-Sep-27	59.21	-	-	-	-	-
17-Dec-27	59.52	-	-	-	-	-
17-Mar-28	59.84	-	-	-	-	-
16-Jun-28	60.16	-	-	-	-	-
15-Dec-28	59.23	-	-	-	-	-
15-Jun-29	59.94	-	-	-	-	-
21-Dec-29	58.90	-	-	-	-	-
21-Jun-30	59.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	59.90	-	-	-	-	-
16-Jan-26	59.99	-	-	-	-	-
20-Feb-26	60.10	-	-	-	-	-
20-Mar-26	60.19	-	-	-	-	-
19-Jun-26	60.48	-	-	-	-	-
18-Sep-26	59.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.85	-	-	-	-	-

	Previous Close	1.10		05/12/25
	LINEA DIRECTA Close	1.11		05/12/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.11	-	-	-	-	-

	Previous Close	29.40		05/12/25
	LOGISTA Close	28.50		05/12/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.50	-	-	-	-	-

	Previous Close	4.00		05/12/25
	MAPFRE Close	4.01		05/12/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.02	-	-	-	-	1
16-Jan-26	4.02	-	-	-	-	-
20-Feb-26	4.03	-	-	-	-	-
20-Mar-26	4.04	-	-	-	-	-
19-Jun-26	3.95	-	-	-	-	-
18-Sep-26	3.97	-	-	-	-	-
18-Dec-26	3.90	-	-	-	-	-
19-Mar-27	3.92	-	-	-	-	-
18-Jun-27	3.82	-	-	-	-	-
17-Sep-27	3.84	-	-	-	-	-
17-Dec-27	3.77	-	-	-	-	-
17-Mar-28	3.79	-	-	-	-	-
16-Jun-28	3.69	-	-	-	-	-
15-Dec-28	3.65	-	-	-	-	-
15-Jun-29	3.57	-	-	-	-	-
21-Dec-29	3.53	-	-	-	-	-
21-Jun-30	3.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.02	-	-	-	-	-
16-Jan-26	4.02	-	-	-	-	-
20-Feb-26	4.03	-	-	-	-	-
20-Mar-26	4.04	-	-	-	-	-
19-Jun-26	3.95	-	-	-	-	-
18-Sep-26	3.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.01	-	-	-	-	-

	Previous Close	7.21		05/12/25
	MELIA HOTELS Close	7.24		05/12/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.25	-	-	-	-	-
16-Jan-26	7.26	-	-	-	-	-
20-Feb-26	7.27	-	-	-	-	-
20-Mar-26	7.28	-	-	-	-	-
19-Jun-26	7.32	-	-	-	-	-
18-Sep-26	7.17	-	-	-	-	-
18-Dec-26	7.20	-	-	-	-	-
19-Mar-27	7.24	-	-	-	-	-
18-Jun-27	7.27	-	-	-	-	-
17-Sep-27	7.12	-	-	-	-	-
17-Dec-27	7.15	-	-	-	-	-
17-Mar-28	7.19	-	-	-	-	-
16-Jun-28	7.23	-	-	-	-	-
15-Dec-28	7.11	-	-	-	-	-
15-Jun-29	7.20	-	-	-	-	-
21-Dec-29	7.09	-	-	-	-	-
21-Jun-30	7.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.25	-	-	-	-	-
16-Jan-26	7.26	-	-	-	-	-
20-Feb-26	7.27	-	-	-	-	-
20-Mar-26	7.28	-	-	-	-	-
19-Jun-26	7.32	-	-	-	-	-
18-Sep-26	7.17	-	-	-	-	-

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

	Previous Close	12.48		05/12/25
	MERLIN Close	12.38		05/12/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.39	-	-	-	-	-
16-Jan-26	12.41	-	-	-	-	-
20-Feb-26	12.43	-	-	-	-	-
20-Mar-26	12.45	-	-	-	-	-
19-Jun-26	12.29	-	-	-	-	-
18-Sep-26	12.35	-	-	-	-	-
18-Dec-26	12.20	-	-	-	-	-
19-Mar-27	12.26	-	-	-	-	-
18-Jun-27	12.01	-	-	-	-	-
17-Sep-27	12.07	-	-	-	-	-
17-Dec-27	11.91	-	-	-	-	-
17-Mar-28	11.98	-	-	-	-	-
16-Jun-28	11.73	-	-	-	-	-
15-Dec-28	11.64	-	-	-	-	-
15-Jun-29	11.49	-	-	-	-	-
21-Dec-29	11.37	-	-	-	-	-
21-Jun-30	11.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.39	-	-	-	-	-
16-Jan-26	12.41	-	-	-	-	-
20-Feb-26	12.43	-	-	-	-	-
20-Mar-26	12.45	-	-	-	-	-
19-Jun-26	12.29	-	-	-	-	-
18-Sep-26	12.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.38	-	-	-	-	-

	Previous Close	27.30		05/12/25
	NATURGY Close	26.74		05/12/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.76	-	-	-	-	170
16-Jan-26	26.80	-	-	-	-	-
20-Feb-26	26.85	-	-	-	-	-
20-Mar-26	26.89	-	-	-	-	-
19-Jun-26	26.51	-	-	-	-	-
18-Sep-26	26.03	-	-	-	-	-
18-Dec-26	25.64	-	-	-	-	-
19-Mar-27	25.76	-	-	-	-	-
18-Jun-27	25.28	-	-	-	-	-
17-Sep-27	24.89	-	-	-	-	-
17-Dec-27	24.50	-	-	-	-	-
17-Mar-28	24.63	-	-	-	-	-
16-Jun-28	24.16	-	-	-	-	-
15-Dec-28	23.40	-	-	-	-	-
15-Jun-29	23.07	-	-	-	-	-
21-Dec-29	22.33	-	-	-	-	-
21-Jun-30	22.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.76	-	-	-	-	-
16-Jan-26	26.80	-	-	-	-	-
20-Feb-26	26.85	-	-	-	-	-
20-Mar-26	26.89	-	-	-	-	-
19-Jun-26	26.51	-	-	-	-	-
18-Sep-26	26.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.74	-	-	-	-	-

	Previous Close	0.37		05/12/25
	OBRASCON HUARTE Close	0.37		05/12/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.37	-	-	-	-	-
16-Jan-26	0.37	-	-	-	-	-
20-Feb-26	0.37	-	-	-	-	-
20-Mar-26	0.37	-	-	-	-	-
19-Jun-26	0.37	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-
19-Mar-27	0.38	-	-	-	-	-
18-Jun-27	0.38	-	-	-	-	-
17-Sep-27	0.38	-	-	-	-	-
17-Dec-27	0.39	-	-	-	-	-
17-Mar-28	0.39	-	-	-	-	-
16-Jun-28	0.39	-	-	-	-	-
15-Dec-28	0.39	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.40	-	-	-	-	-
21-Jun-30	0.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.37	-	-	-	-	-
16-Jan-26	0.37	-	-	-	-	-
20-Feb-26	0.37	-	-	-	-	-
20-Mar-26	0.37	-	-	-	-	-
19-Jun-26	0.37	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.37	-	-	-	-	-

	Previous Close	75.15		05/12/25
	PHARMA MAR Close	75.50		05/12/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	75.56	-	-	-	-	-
16-Jan-26	75.67	-	-	-	-	-
20-Feb-26	75.82	-	-	-	-	-
20-Mar-26	75.93	-	-	-	-	-
19-Jun-26	76.30	-	-	-	-	-
18-Sep-26	75.86	-	-	-	-	-
18-Dec-26	76.20	-	-	-	-	-
19-Mar-27	76.56	-	-	-	-	-
18-Jun-27	76.93	-	-	-	-	-
17-Sep-27	76.52	-	-	-	-	-
17-Dec-27	76.91	-	-	-	-	-
17-Mar-28	77.33	-	-	-	-	-
16-Jun-28	77.75	-	-	-	-	-
15-Dec-28	77.82	-	-	-	-	-
15-Jun-29	78.75	-	-	-	-	-
21-Dec-29	78.95	-	-	-	-	-
21-Jun-30	79.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	75.56	-	-	-	-	-
16-Jan-26	75.67	-	-	-	-	-
20-Feb-26	75.82	-	-	-	-	-
20-Mar-26	75.93	-	-	-	-	-
19-Jun-26	76.30	-	-	-	-	-
18-Sep-26	75.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.50	-	-	-	-	-

	Previous Close	2.55		05/12/25
	PROSEGUR Close	2.56		05/12/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.56	-	-	-	-	-

	Previous Close	14.90		05/12/25
	PUIG Close	15.14		05/12/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.15	-	-	-	-	45
16-Jan-26	15.17	-	-	-	-	-
20-Feb-26	15.20	-	-	-	-	-
20-Mar-26	15.23	-	-	-	-	-
19-Jun-26	14.88	-	-	-	-	-
18-Sep-26	14.95	-	-	-	-	-
18-Dec-26	15.02	-	-	-	-	-
19-Mar-27	15.09	-	-	-	-	-
18-Jun-27	14.71	-	-	-	-	-
17-Sep-27	14.79	-	-	-	-	-
17-Dec-27	14.86	-	-	-	-	-
17-Mar-28	14.94	-	-	-	-	-
16-Jun-28	14.53	-	-	-	-	-
15-Dec-28	14.70	-	-	-	-	-
15-Jun-29	14.34	-	-	-	-	-
21-Dec-29	14.52	-	-	-	-	-
21-Jun-30	14.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.15	-	-	-	-	-
16-Jan-26	15.17	-	-	-	-	-
20-Feb-26	15.20	-	-	-	-	-
20-Mar-26	15.23	-	-	-	-	-
19-Jun-26	14.88	-	-	-	-	-
18-Sep-26	14.95	-	-	-	-	-

	Previous Close	15.02		05/12/25
	REDEIA Close	15.20		05/12/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.21	-	-	-	-	125
16-Jan-26	15.03	-	-	-	-	-
20-Feb-26	15.06	-	-	-	-	-
20-Mar-26	15.09	-	-	-	-	-
19-Jun-26	15.16	-	-	-	-	-
18-Sep-26	14.63	-	-	-	-	-
18-Dec-26	14.69	-	-	-	-	-
19-Mar-27	14.56	-	-	-	-	-
18-Jun-27	14.63	-	-	-	-	-
17-Sep-27	14.11	-	-	-	-	-
17-Dec-27	14.18	-	-	-	-	-
17-Mar-28	14.04	-	-	-	-	-
16-Jun-28	14.12	-	-	-	-	-
15-Dec-28	13.65	-	-	-	-	-
15-Jun-29	13.59	-	-	-	-	-
21-Dec-29	13.10	-	-	-	-	-
21-Jun-30	13.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.21	-	-	-	-	-
16-Jan-26	15.03	-	-	-	-	-
20-Feb-26	15.06	-	-	-	-	-
20-Mar-26	15.09	-	-	-	-	-
19-Jun-26	15.16	-	-	-	-	-
18-Sep-26	14.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.20	-	-	-	-	-

	Previous Close	16.28		05/12/25
	REPSOL Close	16.29		05/12/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	16.29	-	-	-	-	-
12-Dec-25	16.29	-	-	-	-	-
19-Dec-25	16.30	16.30	16.30	16.30	10	10,046
24-Dec-25	16.30	-	-	-	-	-
16-Jan-26	15.82	-	-	-	-	-
20-Feb-26	15.85	-	-	-	-	-
20-Mar-26	15.88	-	-	-	-	-
19-Jun-26	15.95	-	-	-	-	-
18-Sep-26	15.51	-	-	-	-	-
18-Dec-26	15.58	-	-	-	-	-
19-Mar-27	15.17	-	-	-	-	-
18-Jun-27	15.24	-	-	-	-	-
17-Sep-27	14.82	-	-	-	-	-
17-Dec-27	14.90	-	-	-	-	-
17-Mar-28	14.57	-	-	-	-	-
16-Jun-28	14.65	-	-	-	-	-
15-Dec-28	14.38	-	-	-	-	-
15-Jun-29	14.14	-	-	-	-	-
21-Dec-29	13.90	-	-	-	-	-
21-Jun-30	13.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.30	-	-	-	-	-
16-Jan-26	15.82	-	-	-	-	-
20-Feb-26	15.85	-	-	-	-	-
20-Mar-26	15.88	-	-	-	-	-
19-Jun-26	15.95	-	-	-	-	-
18-Sep-26	15.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.29	-	-	-	-	-

	Previous Close	3.88		05/12/25
	SACYR Close	3.87		05/12/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.87	-	-	-	-	-
16-Jan-26	3.81	-	-	-	-	-
20-Feb-26	3.82	-	-	-	-	-
20-Mar-26	3.82	-	-	-	-	-
19-Jun-26	3.84	-	-	-	-	-
18-Sep-26	3.77	-	-	-	-	-
18-Dec-26	3.79	-	-	-	-	-
19-Mar-27	3.74	-	-	-	-	-
18-Jun-27	3.76	-	-	-	-	-
17-Sep-27	3.69	-	-	-	-	-
17-Dec-27	3.71	-	-	-	-	-
17-Mar-28	3.67	-	-	-	-	-
16-Jun-28	3.69	-	-	-	-	-
15-Dec-28	3.64	-	-	-	-	-
15-Jun-29	3.62	-	-	-	-	-
21-Dec-29	3.58	-	-	-	-	-
21-Jun-30	3.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.87	-	-	-	-	-
16-Jan-26	3.81	-	-	-	-	-
20-Feb-26	3.82	-	-	-	-	-
20-Mar-26	3.82	-	-	-	-	-
19-Jun-26	3.84	-	-	-	-	-
18-Sep-26	3.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.87	-	-	-	-	-

	Previous Close	9.48		05/12/25
	SANTANDER Close	9.46		05/12/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	9.46	-	-	-	-	-
12-Dec-25	9.46	-	-	-	-	-
19-Dec-25	9.47	9.53	9.57	9.53	3,020	173,256
24-Dec-25	9.47	-	-	-	-	-
16-Jan-26	9.48	-	-	-	-	-
20-Feb-26	9.50	-	-	-	-	-
20-Mar-26	9.51	-	-	-	-	326
19-Jun-26	9.43	-	-	-	-	-
18-Sep-26	9.47	-	-	-	-	-
18-Dec-26	9.38	-	-	-	-	-
19-Mar-27	9.43	-	-	-	-	-
18-Jun-27	9.30	-	-	-	-	-
17-Sep-27	9.35	-	-	-	-	-
17-Dec-27	9.23	-	-	-	-	-
17-Mar-28	9.28	-	-	-	-	-
16-Jun-28	9.19	-	-	-	-	-
15-Dec-28	9.17	-	-	-	-	-
15-Jun-29	9.16	-	-	-	-	-
21-Dec-29	9.16	-	-	-	-	-
21-Jun-30	9.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.47	-	-	-	-	1,427,400
16-Jan-26	9.48	-	-	-	-	-
20-Feb-26	9.50	-	-	-	-	-
20-Mar-26	9.51	9.60	9.60	9.60	1	1
19-Jun-26	9.43	-	-	-	-	-
18-Sep-26	9.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.46	-	-	-	-	-

	Previous Close	17.16		05/12/25
	SOLARIA Close	16.87		05/12/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.88	-	-	-	-	54
16-Jan-26	16.90	-	-	-	-	-
20-Feb-26	16.94	-	-	-	-	-
20-Mar-26	16.96	-	-	-	-	-
19-Jun-26	17.04	-	-	-	-	-
18-Sep-26	17.12	-	-	-	-	-
18-Dec-26	17.20	-	-	-	-	-
19-Mar-27	17.28	-	-	-	-	-
18-Jun-27	17.37	-	-	-	-	-
17-Sep-27	17.45	-	-	-	-	-
17-Dec-27	17.54	-	-	-	-	-
17-Mar-28	17.64	-	-	-	-	-
16-Jun-28	17.73	-	-	-	-	-
15-Dec-28	17.94	-	-	-	-	-
15-Jun-29	18.15	-	-	-	-	-
21-Dec-29	18.38	-	-	-	-	-
21-Jun-30	18.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.88	-	-	-	-	-
16-Jan-26	16.90	-	-	-	-	-
20-Feb-26	16.94	-	-	-	-	-
20-Mar-26	16.96	-	-	-	-	-
19-Jun-26	17.04	-	-	-	-	-
18-Sep-26	17.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.87	-	-	-	-	-

	Previous Close	28.34		05/12/25
	TECNICAS REUNIDAS Close	27.90		05/12/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	27.92	-	-	-	-	-
16-Jan-26	27.96	-	-	-	-	-
20-Feb-26	28.02	-	-	-	-	-
20-Mar-26	28.06	-	-	-	-	-
19-Jun-26	28.20	-	-	-	-	-
18-Sep-26	28.33	-	-	-	-	-
18-Dec-26	27.70	-	-	-	-	-
19-Mar-27	27.84	-	-	-	-	-
18-Jun-27	27.97	-	-	-	-	-
17-Sep-27	28.11	-	-	-	-	-
17-Dec-27	27.51	-	-	-	-	-
17-Mar-28	27.66	-	-	-	-	-
16-Jun-28	27.81	-	-	-	-	-
15-Dec-28	27.37	-	-	-	-	-
15-Jun-29	27.70	-	-	-	-	-
21-Dec-29	27.31	-	-	-	-	-
21-Jun-30	27.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	27.92	-	-	-	-	-
16-Jan-26	27.96	-	-	-	-	-
20-Feb-26	28.02	-	-	-	-	-
20-Mar-26	28.06	-	-	-	-	-
19-Jun-26	28.20	-	-	-	-	-
18-Sep-26	28.33	-	-	-	-	-

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

	Previous Close	3.65		05/12/25
	TELEFONICA Close	3.67		05/12/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	3.67	-	-	-	-	-
12-Dec-25	3.67	-	-	-	-	-
19-Dec-25	3.52	-	-	-	-	30,332
24-Dec-25	3.52	-	-	-	-	-
16-Jan-26	3.53	-	-	-	-	-
20-Feb-26	3.53	-	-	-	-	-
20-Mar-26	3.54	-	-	-	-	10
19-Jun-26	3.41	-	-	-	-	-
18-Sep-26	3.42	-	-	-	-	-
18-Dec-26	3.44	-	-	-	-	-
19-Mar-27	3.45	-	-	-	-	-
18-Jun-27	3.32	-	-	-	-	-
17-Sep-27	3.34	-	-	-	-	-
17-Dec-27	3.36	-	-	-	-	-
17-Mar-28	3.37	-	-	-	-	-
16-Jun-28	3.24	-	-	-	-	-
15-Dec-28	3.28	-	-	-	-	-
15-Jun-29	3.17	-	-	-	-	-
21-Dec-29	3.21	-	-	-	-	-
21-Jun-30	3.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.52	-	-	-	-	-
16-Jan-26	3.53	-	-	-	-	-
20-Feb-26	3.53	-	-	-	-	-
20-Mar-26	3.54	-	-	-	-	-
19-Jun-26	3.41	-	-	-	-	-
18-Sep-26	3.42	-	-	-	-	-

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

	Previous Close	2.63		05/12/25
	UNICAJA Close	2.63		05/12/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.63	-	-	-	-	-
16-Jan-26	2.64	-	-	-	-	-
20-Feb-26	2.64	-	-	-	-	-
20-Mar-26	2.64	-	-	-	-	-
19-Jun-26	2.58	-	-	-	-	-
18-Sep-26	2.59	-	-	-	-	-
18-Dec-26	2.54	-	-	-	-	-
19-Mar-27	2.55	-	-	-	-	-
18-Jun-27	2.48	-	-	-	-	-
17-Sep-27	2.49	-	-	-	-	-
17-Dec-27	2.44	-	-	-	-	-
17-Mar-28	2.45	-	-	-	-	-
16-Jun-28	2.39	-	-	-	-	-
15-Dec-28	2.35	-	-	-	-	-
15-Jun-29	2.30	-	-	-	-	-
21-Dec-29	2.26	-	-	-	-	-
21-Jun-30	2.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.63	-	-	-	-	-
16-Jan-26	2.64	-	-	-	-	-
20-Feb-26	2.64	-	-	-	-	-
20-Mar-26	2.64	-	-	-	-	-
19-Jun-26	2.58	-	-	-	-	-
18-Sep-26	2.59	-	-	-	-	-

	Previous Close	83.20		05/12/25
	VIDRALA Close	83.50		05/12/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	83.56	-	-	-	-	-
16-Jan-26	83.69	-	-	-	-	-
20-Feb-26	82.71	-	-	-	-	-
20-Mar-26	82.83	-	-	-	-	-
19-Jun-26	83.23	-	-	-	-	-
18-Sep-26	83.19	-	-	-	-	-
18-Dec-26	83.56	-	-	-	-	-
19-Mar-27	82.76	-	-	-	-	-
18-Jun-27	83.16	-	-	-	-	-
17-Sep-27	83.12	-	-	-	-	-
17-Dec-27	83.56	-	-	-	-	-
17-Mar-28	82.74	-	-	-	-	-
16-Jun-28	83.20	-	-	-	-	-
15-Dec-28	83.66	-	-	-	-	-
15-Jun-29	83.33	-	-	-	-	-
21-Dec-29	83.89	-	-	-	-	-
21-Jun-30	83.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	83.56	-	-	-	-	-
16-Jan-26	83.69	-	-	-	-	-
20-Feb-26	82.71	-	-	-	-	-
20-Mar-26	82.83	-	-	-	-	-
19-Jun-26	83.23	-	-	-	-	-
18-Sep-26	83.19	-	-	-	-	-

	Previous Close	52.50		05/12/25
	VISCOFAN Close	52.80		05/12/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	52.84	-	-	-	-	-
16-Jan-26	52.92	-	-	-	-	-
20-Feb-26	53.02	-	-	-	-	-
20-Mar-26	53.10	-	-	-	-	-
19-Jun-26	52.64	-	-	-	-	-
18-Sep-26	52.89	-	-	-	-	-
18-Dec-26	51.72	-	-	-	-	-
19-Mar-27	51.97	-	-	-	-	-
18-Jun-27	51.47	-	-	-	-	-
17-Sep-27	51.73	-	-	-	-	-
17-Dec-27	50.60	-	-	-	-	-
17-Mar-28	50.87	-	-	-	-	-
16-Jun-28	50.38	-	-	-	-	-
15-Dec-28	49.55	-	-	-	-	-
15-Jun-29	49.37	-	-	-	-	-
21-Dec-29	48.61	-	-	-	-	-
21-Jun-30	48.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	52.84	-	-	-	-	-
16-Jan-26	52.92	-	-	-	-	-
20-Feb-26	53.02	-	-	-	-	-
20-Mar-26	53.10	-	-	-	-	-
19-Jun-26	52.64	-	-	-	-	-
18-Sep-26	52.89	-	-	-	-	-

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

DIVIDEND FUTURES

	Previous Close	0.730		05/12/25
	BBVA DIV Close	0.730		05/12/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	100
17-Dec-27	0.8470	-	-	-	-	50
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	-		05/12/25
	BBVA DIV25 Close	-		05/12/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	-
17-Dec-27	0.8470	-	-	-	-	-
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	0.454		05/12/25
	CAIXABANK DIV Close	0.454		05/12/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.4543	-	-	-	-	75
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	-		05/12/25
	CAIXABANK DIV25 Close	-		05/12/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.4543	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	1.800		05/12/25
	GAS NATURAL DIV Close	1.800		05/12/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.8000	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5060	-	-	-	-	-
18-Sep-26	1.1130	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6500	-	-	-	-	-

	Previous Close	-		05/12/25
	GAS NATURAL DIV25 Close	-		05/12/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.8000	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5060	-	-	-	-	-
18-Sep-26	1.1130	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6500	-	-	-	-	-

	Previous Close	0.640		05/12/25
	IBERDROLA DIV Close	0.640		05/12/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.6400	-	-	-	-	-
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6470	-	-	-	-	-
18-Dec-26	0.6470	-	-	-	-	50
17-Dec-27	0.6580	-	-	-	-	50
15-Dec-28	0.5940	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-

	Previous Close	-		05/12/25
	IBERDROLA DIV25 Close	-		05/12/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.6400	-	-	-	-	-
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6470	-	-	-	-	-
18-Dec-26	0.6470	-	-	-	-	-
17-Dec-27	0.6580	-	-	-	-	-
15-Dec-28	0.5940	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-

	Previous Close	1.130		05/12/25
	INDITEX DIV Close	1.130		05/12/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8550	-	-	-	-	-
18-Sep-26	0.8550	-	-	-	-	-
18-Dec-26	1.1500	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	-		05/12/25
	INDITEX DIV25 Close	-		05/12/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8550	-	-	-	-	-
18-Sep-26	0.8550	-	-	-	-	-
18-Dec-26	1.1500	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	0.975		05/12/25
	REPSOL DIV Close	0.975		05/12/25

FUTURES REPSOL DIV

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

	Previous Close	-		05/12/25
	REPSOL DIV25 Close	-		05/12/25

FUTURES REPSOL DIV25

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

	Previous Close	0.225		05/12/25
	SANTANDER DIV Close	0.225		05/12/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.2250	-	-	-	-	26,525
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1320	-	-	-	-	-
18-Sep-26	0.1320	-	-	-	-	-
18-Dec-26	0.2640	-	-	-	-	50
17-Dec-27	0.3350	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-

	Previous Close	-		05/12/25
	SANTANDER DIV25 Close	-		05/12/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.2250	-	-	-	-	4,021
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1320	-	-	-	-	-
18-Sep-26	0.1320	-	-	-	-	-
18-Dec-26	0.2640	-	-	-	-	-
17-Dec-27	0.3350	-	-	-	-	-
15-Dec-28	0.2720	-	-	-	-	-
21-Dec-29	0.2350	-	-	-	-	-

	Previous Close	0.150		05/12/25
	TELEFONICA DIV Close	0.150		05/12/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		05/12/25
	TELEFONICA DIV25 Close	-		05/12/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.3000	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1500	-	-	-	-	-
18-Sep-26	0.1500	-	-	-	-	-
18-Dec-26	0.1500	-	-	-	-	-
17-Dec-27	0.1500	-	-	-	-	-
15-Dec-28	0.1500	-	-	-	-	-
21-Dec-29	0.1500	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		05/12/25
	MINI IBEX-35 Close	-		05/12/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 15,700	988.50	1,099.00	1,099.00	1,099.00	24.26	1.00	1	-
Dec-25 w1 15,850	838.50	-	-	-	23.37	1.00	1	-
Dec-25 w1 15,900	788.50	-	-	-	23.07	1.00	1	-
Dec-25 w1 16,000	688.50	844.00	844.00	844.00	22.48	1.00	1	-
Dec-25 w1 16,200	488.50	-	-	-	21.29	1.00	2	-
Dec-25 w1 16,300	388.50	-	-	-	20.69	1.00	2	-
Dec-25 w1 16,450	238.50	-	-	-	19.80	1.00	3	-
Dec-25 w1 16,500	188.50	-	-	-	19.50	1.00	3	-
Dec-25 w1 16,550	138.50	-	-	-	19.20	1.00	1	-
Dec-25 w1 16,650	38.50	-	-	-	18.61	1.00	3	-
Dec-25 w1 16,700	-	-	-	-	18.36	-	2	-
Dec-25 w1 16,725	-	5.00	5.00	5.00	18.31	-	2	-
Dec-25 w1 16,750	-	-	-	-	18.27	-	2	-
Dec-25 w1 16,800	-	4.00	6.00	4.00	18.18	-	8	-
Dec-25 w1 16,825	-	-	-	-	18.13	-	4	-
Dec-25 w1 16,850	-	-	-	-	18.08	-	2	-
Dec-25 w1 16,900	-	-	-	-	17.99	-	3	-
Dec-25 w1 16,950	-	-	-	-	17.90	-	4	-
Dec-25 w2 15,750	951.00	-	-	-	20.62	0.98	-	1
Dec-25 w2 15,850	853.00	-	-	-	20.04	0.97	-	1
Dec-25 w2 16,800	93.00	126.00	126.00	126.00	14.86	0.39	1	4
Dec-25 w2 17,000	35.00	32.00	40.00	32.00	14.47	0.19	2	5
Dec-25 w2 17,100	19.00	20.00	26.00	20.00	14.27	0.12	4	7
Dec-25 w2 17,150	14.00	14.00	14.00	14.00	14.18	0.09	5	5
Dec-25 w2 17,175	11.00	15.00	15.00	15.00	14.13	0.08	1	1
Dec-25 w2 17,200	10.00	15.00	15.00	15.00	14.08	0.07	1	2
Dec-25 w2 17,250	7.00	21.00	21.00	21.00	13.98	0.05	8	8
Dec-25 6,600	10,078.00	-	-	-	67.55	1.00	-	3
Dec-25 7,300	9,379.00	-	-	-	63.85	1.00	-	39
Dec-25 7,400	9,279.00	-	-	-	63.32	1.00	-	41
Dec-25 7,500	9,179.00	-	-	-	62.79	1.00	-	36
Dec-25 7,600	9,079.00	-	-	-	62.26	1.00	-	31
Dec-25 8,400	8,280.00	-	-	-	58.02	1.00	-	1
Dec-25 8,600	8,080.00	-	-	-	56.97	1.00	-	5,000
Dec-25 9,000	7,680.00	-	-	-	54.85	1.00	-	400
Dec-25 9,400	7,280.00	-	-	-	52.73	1.00	-	1
Dec-25 9,500	7,181.00	-	-	-	52.20	1.00	-	20
Dec-25 9,600	7,081.00	-	-	-	51.67	1.00	-	8
Dec-25 10,000	6,681.00	-	-	-	49.55	1.00	-	1
Dec-25 10,100	6,581.00	-	-	-	49.03	1.00	-	1
Dec-25 10,200	6,481.00	-	-	-	48.50	1.00	-	2
Dec-25 10,400	6,281.00	-	-	-	47.44	1.00	-	1
Dec-25 10,600	6,081.00	-	-	-	46.38	1.00	-	18,000
Dec-25 10,800	5,882.00	-	-	-	45.32	1.00	-	32
Dec-25 11,000	5,682.00	-	-	-	44.26	1.00	-	10,001
Dec-25 11,100	5,582.00	-	-	-	43.73	1.00	-	1,500
Dec-25 11,200	5,482.00	-	-	-	43.20	1.00	-	1,000
Dec-25 11,300	5,382.00	-	-	-	42.67	1.00	-	6,000
Dec-25 11,400	5,282.00	-	-	-	42.14	1.00	-	15,002
Dec-25 11,500	5,182.00	-	-	-	41.61	1.00	-	1,501
Dec-25 11,600	5,082.00	-	-	-	41.08	1.00	-	11,001
Dec-25 11,700	4,982.00	-	-	-	40.56	1.00	-	5
Dec-25 11,800	4,882.00	-	-	-	40.03	1.00	-	3,001
Dec-25 11,900	4,782.00	-	-	-	39.50	1.00	-	5,022
Dec-25 12,000	4,682.00	-	-	-	38.97	1.00	-	23
Dec-25 12,300	4,383.00	-	-	-	37.38	1.00	-	2
Dec-25 12,400	4,283.00	-	-	-	36.85	1.00	-	14
Dec-25 12,600	4,083.00	-	-	-	35.79	1.00	-	1
Dec-25 12,800	3,883.00	-	-	-	34.73	1.00	-	2
Dec-25 12,900	3,783.00	-	-	-	34.20	1.00	-	9
Dec-25 13,000	3,683.00	-	-	-	33.67	1.00	-	18
Dec-25 13,100	3,583.00	-	-	-	33.14	1.00	-	4
Dec-25 13,200	3,483.00	-	-	-	32.61	1.00	-	2
Dec-25 13,300	3,383.00	-	-	-	32.09	1.00	-	3
Dec-25 13,400	3,284.00	-	-	-	31.56	1.00	-	9
Dec-25 13,500	3,184.00	-	-	-	31.03	1.00	-	9
Dec-25 13,600	3,084.00	-	-	-	30.50	1.00	-	9
Dec-25 13,700	2,984.00	-	-	-	29.97	1.00	-	1
Dec-25 13,800	2,884.00	-	-	-	29.44	1.00	-	1
Dec-25 13,900	2,784.00	-	-	-	28.91	1.00	-	1
Dec-25 14,000	2,684.00	-	-	-	28.38	1.00	-	10
Dec-25 14,100	2,584.00	-	-	-	27.85	1.00	-	8
Dec-25 14,200	2,484.00	-	-	-	27.32	1.00	-	6
Dec-25 14,300	2,385.00	-	-	-	26.79	1.00	-	3
Dec-25 14,400	2,285.00	2,402.00	2,402.00	2,402.00	26.26	1.00	1	5
Dec-25 14,500	2,185.00	-	-	-	25.73	1.00	-	16
Dec-25 14,600	2,085.00	-	-	-	25.20	1.00	-	3
Dec-25 14,650	2,035.00	-	-	-	24.94	1.00	-	1
Dec-25 14,700	1,986.00	-	-	-	24.67	0.99	-	42
Dec-25 14,750	1,936.00	-	-	-	24.41	0.99	-	1
Dec-25 14,800	1,886.00	-	-	-	24.14	0.99	-	13
Dec-25 14,900	1,786.00	-	-	-	23.61	0.99	-	206
Dec-25 15,000	1,687.00	-	-	-	23.09	0.99	-	15
Dec-25 15,100	1,588.00	-	-	-	22.56	0.99	-	105
Dec-25 15,200	1,489.00	-	-	-	22.03	0.98	-	3,005
Dec-25 15,300	1,390.00	-	-	-	21.50	0.98	-	149
Dec-25 15,400	1,292.00	-	-	-	20.97	0.97	-	3
Dec-25 15,450	1,243.00	-	-	-	20.70	0.97	-	2
Dec-25 15,500	1,194.00	-	-	-	20.44	0.97	-	2,571
Dec-25 15,550	1,145.00	-	-	-	20.17	0.96	-	2
Dec-25 15,600	1,096.00	-	-	-	19.91	0.96	-	6
Dec-25 15,650	1,048.00	-	-	-	19.64	0.95	-	2
Dec-25 15,700	1,000.00	-	-	-	19.38	0.95	-	149
Dec-25 15,750	952.00	-	-	-	19.12	0.94	-	4
Dec-25 15,800	904.00	-	-	-	18.85	0.93	-	103
Dec-25 15,850	857.00	-	-	-	18.59	0.92	-	24
Dec-25 15,900	810.00	-	-	-	18.32	0.91	-	115
Dec-25 15,950	764.00	-	-	-	18.06	0.90	-	22
Dec-25 16,000	718.00	806.00	812.00	806.00	17.79	0.89	2	265
Dec-25 16,050	673.00	-	-	-	17.53	0.87	-	17
Dec-25 16,100	628.00	-	-	-	17.26	0.86	-	7
Dec-25 16,150	584.00	-	-	-	17.00	0.84	-	4
Dec-25 16,200	540.00	670.00	670.00	670.00	16.73	0.82	1	36
Dec-25 16,250	498.00	-	-	-	16.47	0.80	-	6
Dec-25 16,300	457.00	-	-	-	16.20	0.77	-	10
Dec-25 16,350	417.00	-	-	-	15.94	0.75	-	5
Dec-25 16,400	378.00	461.00	461.00	461.00	15.67	0.72	1	19
Dec-25 16,450	340.00	-	-	-	15.41	0.69	-	2
Dec-25 16,500	304.00	350.00	350.00	350.00	15.14	0.65	1	25
Dec-25 16,550	270.00	-	-	-	14.88	0.61	-	8
Dec-25 16,600	237.00	279.00	310.00	279.00	14.62	0.58	2	35
Dec-25 16,650	207.00	-	-	-	14.35	0.54	-	8
Dec-25 16,700	179.00	237.00	237.00	237.00	14.13	0.49	1	23
Dec-25 16,750	154.00	-	-	-	14.03	0.45	-	9
Dec-25 16,800	132.00	130.00	202.00	130.00	13.93	0.41	15	18
Dec-25 16,850	112.00	-	-	-	13.84	0.36	-	3
Dec-25 16,900	94.00	93.00	130.00	93.00	13.74	0.32	8	20
Dec-25 16,950	78.00	92.00	92.00	92.00	13.64	0.28	1	3
Dec-25 17,000	64.00	92.00	92.00	92.00	13.54	0.25	1	11
Dec-25 17,100	42.00	-	-	-	13.34	0.18	-	2
Dec-25 17,150	33.00	-	-	-	13.24	0.15	-	1
Dec-25 17,200	26.00	28.00	33.00	28.00	13.14	0.12	2	5
Dec-25 17,300	15.00	10.00	26.00	10.00	12.95	0.08	2	2
Dec-25 17,400	8.00	-	-	-	12.75	0.05	-	2
Dec-25 17,450	6.00	-	-	-	12.65	0.04	-	5
Dec-25 w0 16,900	119.00	120.00	120.00	120.00	13.66	0.35	1	1
Dec-25 w0 17,300	27.00	25.00	25.00	25.00	12.87	0.11	1	1
Jan-26 15,000	1,684.00	-	-	-	20.79	0.93	-	1
Jan-26 15,200	1,494.00	-	-	-	19.89	0.91	-	1
Jan-26 15,500	1,216.00	-	-	-	18.55	0.88	-	3
Jan-26 15,600	1,125.00	-	-	-	18.10	0.86	-	1
Jan-26 15,800	947.00	-	-	-	17.20	0.82	-	2
Jan-26 15,850	904.00	-	-	-	16.98	0.81	-	2
Jan-26 15,900	861.00	-	-	-	16.76	0.80	-	2
Jan-26 15,950	819.00	-	-	-	16.53	0.78	-	1
Jan-26 16,000	777.00	-	-	-	16.31	0.77	-	3
Jan-26 16,050	736.00	-	-	-	16.08	0.76	-	1
Jan-26 16,100	695.00	-	-	-	15.86	0.74	-	7
Jan-26 16,200	616.00	618.00	618.00	618.00	15.41	0.71	1	2
Jan-26 16,250	578.00	-	-	-	15.19	0.69	-	4
Jan-26 16,300	540.00	-	-	-	14.96	0.67	-	12
Jan-26 16,350	504.00	-	-	-	14.74	0.65	-	1
Jan-26 16,400	468.00	579.00	579.00	579.00	14.51	0.63	2	5
Jan-26 16,450	433.00	-	-	-	14.29	0.61	-	13
Jan-26 16,500	399.00	-	-	-	14.07	0.58	-	9
Jan-26 16,550	366.00	-	-	-	13.84	0.56	-	1
Jan-26 16,600	335.00	426.00	426.00	426.00	13.62	0.54	1	4
Jan-26 16,650	305.00	-	-	-	13.39	0.51	-	1
Jan-26 16,700	279.00	-	-	-	13.30	0.48	-	2
Jan-26 16,750	254.00	-	-	-	13.21	0.46	-	2
Jan-26 16,800	231.00	-	-	-	13.12	0.43	-	5
Jan-26 16,900	188.00	238.00	238.00	238.00	12.94	0.38	1	3
Jan-26 16,950	169.00	-	-	-	12.84	0.35	-	1
Jan-26 17,000	151.00	-	-	-	12.75	0.32	-	4
Jan-26 17,050	134.00	-	-	-	12.66	0.30	-	1
Jan-26 17,100	119.00	-	-	-	12.57	0.28	-	1
Jan-26 17,400	51.00	-	-	-	12.03	0.15	-	3
Jan-26 17,500	37.00	-	-	-	11.85	0.11	-	2
Jan-26 17,700	17.00	-	-	-	11.49	0.06	-	1
Feb-26 15,800	1,084.00	-	-	-	18.26	0.75	-	2
Feb-26 16,500	559.00	-	-	-	15.40	0.57	-	1
Feb-26 16,700	435.00	-	-	-	14.66	0.50	-	1
Feb-26 16,750	409.00	474.00	474.00	474.00	14.59	0.48	1	2
Feb-26 17,000	294.00	-	-	-	14.20	0.39	-	1
Feb-26 17,100	255.00	310.00	310.00	310.00	14.05	0.36	1	1
Feb-26 17,250	202.00	226.00	226.00	226.00	13.82	0.31	2	5
Feb-26 17,300	186.00	-	-	-	13.74	0.29	-	1
Feb-26 17,400	157.00	-	-	-	13.59	0.26	-	2
Feb-26 17,500	131.00	-	-	-	13.43	0.23	-	3
Mar-26 9,000	7,652.00	-	-	-	43.36	0.99	-	5
Mar-26 10,100	6,563.00	-	-	-	39.28	0.99	-	1
Mar-26 10,500	6,167.00	-	-	-	37.79	0.99	-	1
Mar-26 10,700	5,970.00	-	-	-	37.05	0.98	-	1
Mar-26 11,200	5,477.00	-	-	-	35.19	0.98	-	4
Mar-26 12,600	4,108.00	-	-	-	29.99	0.96	-	2
Mar-26 12,700	4,011.00	-	-	-	29.62	0.96	-	2
Mar-26 12,800	3,914.00	-	-	-	29.25	0.96	-	1
Mar-26 12,900	3,817.00	-	-	-	28.87	0.95	-	1
Mar-26 13,000	3,720.00	-	-	-	28.50	0.95	-	2
Mar-26 13,100	3,624.00	-	-	-	28.13	0.95	-	2
Mar-26 13,500	3,240.00	-	-	-	26.65	0.93	-	1
Mar-26 13,600	3,145.00	-	-	-	26.27	0.93	-	2
Mar-26 13,700	3,050.00	-	-	-	25.90	0.93	-	1
Mar-26 14,100	2,673.00	-	-	-	24.42	0.91	-	1
Mar-26 14,500	2,302.00	-	-	-	22.93	0.88	-	1
Mar-26 14,700	2,119.00	-	-	-	22.19	0.86	-	21
Mar-26 14,800	2,029.00	-	-	-	21.82	0.86	-	3
Mar-26 15,000	1,850.00	1,930.00	1,930.00	1,930.00	21.07	0.84	1	11
Mar-26 15,100	1,761.00	-	-	-	20.70	0.82	-	20
Mar-26 15,300	1,587.00	-	-	-	19.96	0.80	-	16
Mar-26 15,500	1,417.00	-	-	-	19.22	0.77	-	1
Mar-26 15,600	1,333.00	-	-	-	18.85	0.76	-	20
Mar-26 15,700	1,251.00	-	-	-	18.47	0.74	-	22
Mar-26 15,800	1,170.00	-	-	-	18.10	0.73	-	1
Mar-26 15,900	1,090.00	-	-	-	17.73	0.71	-	2
Mar-26 16,000	1,013.00	1,062.00	1,062.00	1,062.00	17.36	0.69	1	4
Mar-26 16,100	936.00	-	-	-	16.99	0.67	-	3
Mar-26 16,200	862.00	-	-	-	16.62	0.64	-	1
Mar-26 16,300	790.00	-	-	-	16.25	0.62	-	5
Mar-26 16,400	719.00	-	-	-	15.87	0.59	-	2
Mar-26 16,500	652.00	-	-	-	15.50	0.57	-	152
Mar-26 16,600	586.00	-	-	-	15.13	0.54	-	2
Mar-26 16,700	525.00	-	-	-	14.78	0.51	-	3
Mar-26 16,800	473.00	-	-	-	14.64	0.48	-	7
Mar-26 16,900	425.00	-	-	-	14.51	0.45	-	1
Mar-26 17,000	380.00	405.00	405.00	405.00	14.37	0.42	1	29
Mar-26 17,200	298.00	-	-	-	14.10	0.36	-	2
Mar-26 17,300	262.00	-	-	-	13.96	0.33	-	1
Mar-26 17,400	229.00	-	-	-	13.83	0.30	-	4
Mar-26 17,500	199.00	229.00	229.00	229.00	13.69	0.27	2	6
Mar-26 17,600	171.00	-	-	-	13.56	0.24	-	1
Jun-26 11,400	5,150.00	-	-	-	30.83	0.95	-	32
Jun-26 12,100	4,486.00	-	-	-	28.84	0.93	-	5
Jun-26 12,200	4,391.00	-	-	-	28.56	0.93	-	9
Jun-26 13,400	3,281.00	-	-	-	25.15	0.88	-	2
Jun-26 13,500	3,190.00	-	-	-	24.87	0.88	-	1
Jun-26 13,700	3,011.00	-	-	-	24.30	0.86	-	4
Jun-26 14,500	2,311.00	-	-	-	22.02	0.80	-	2
Jun-26 14,900	1,977.00	-	-	-	20.89	0.77	-	2
Jun-26 15,000	1,895.00	-	-	-	20.60	0.76	-	1
Jun-26 15,200	1,734.00	-	-	-	20.04	0.73	-	1
Jun-26 15,700	1,350.00	-	-	-	18.61	0.67	-	1
Jun-26 15,800	1,277.00	-	-	-	18.33	0.65	-	1
Jun-26 16,000	1,134.00	-	-	-	17.76	0.62	-	3
Jun-26 16,500	805.00	-	-	-	16.34	0.53	-	3
Jun-26 16,700	695.00	-	-	-	15.96	0.49	-	15
Jun-26 16,800	644.00	-	-	-	15.80	0.46	-	1
Jun-26 16,900	595.00	-	-	-	15.63	0.44	-	2
Jun-26 17,000	549.00	-	-	-	15.47	0.42	-	2
Jun-26 17,100	504.00	-	-	-	15.30	0.40	-	2
Jun-26 17,200	462.00	-	-	-	15.14	0.38	-	3
Jun-26 17,300	421.00	-	-	-	14.97	0.36	-	1
Jun-26 17,400	383.00	-	-	-	14.81	0.34	-	2
Jun-26 17,500	347.00	-	-	-	14.64	0.32	-	2
Jun-26 17,600	313.00	-	-	-	14.48	0.30	-	2
Jun-26 17,700	281.00	301.00	301.00	301.00	14.31	0.27	1	2
Jun-26 18,000	198.00	-	-	-	13.82	0.22	-	2
Jun-26 18,100	175.00	-	-	-	13.65	0.20	-	5
Sep-26 12,200	4,398.00	-	-	-	27.39	0.90	-	32
Sep-26 15,000	2,001.00	-	-	-	20.37	0.72	-	1
Sep-26 17,000	702.00	-	-	-	15.93	0.44	-	1
Sep-26 17,300	572.00	-	-	-	15.51	0.38	-	1
Sep-26 17,400	531.00	-	-	-	15.37	0.37	-	3
Sep-26 17,500	493.00	-	-	-	15.23	0.35	-	2
Sep-26 17,600	456.00	-	-	-	15.09	0.33	-	1
Sep-26 17,800	388.00	-	-	-	14.81	0.30	-	1
Sep-26 18,000	326.00	-	-	-	14.53	0.27	-	1
Dec-26 8,300	7,995.00	-	-	-	34.59	0.96	-	655
Dec-26 8,600	7,708.00	-	-	-	33.93	0.96	-	1,250
Dec-26 10,500	5,918.00	-	-	-	29.72	0.93	-	30
Dec-26 12,200	4,371.00	-	-	-	25.96	0.88	-	32
Dec-26 13,000	3,671.00	-	-	-	24.19	0.84	-	1
Dec-26 14,800	2,199.00	-	-	-	20.20	0.71	-	32
Dec-26 15,800	1,478.00	-	-	-	17.99	0.61	-	2
Dec-26 16,400	1,094.00	-	-	-	16.66	0.53	-	6,000
Dec-26 16,700	934.00	-	-	-	16.23	0.48	-	1,500
Dec-26 17,000	788.00	854.00	854.00	854.00	15.81	0.44	1	1
Dec-27 14,000	2,899.00	-	-	-	20.53	0.71	-	2
Dec-28 16,800	1,634.00	-	-	-	18.98	0.47	1,800	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 14,950	-	-	-	-	28.73	-	11	-
Dec-25 w1 15,100	-	-	-	-	27.84	-	1	-
Dec-25 w1 15,200	-	-	-	-	27.24	-	1	-
Dec-25 w1 15,400	-	-	-	-	26.05	-	3	-
Dec-25 w1 15,450	-	-	-	-	25.75	-	1	-
Dec-25 w1 15,500	-	-	-	-	25.45	-	1	-
Dec-25 w1 15,600	-	-	-	-	24.86	-	1	-
Dec-25 w1 15,650	-	-	-	-	24.56	-	7	-
Dec-25 w1 15,700	-	-	-	-	24.26	-	7	-
Dec-25 w1 15,725	-	-	-	-	24.11	-	1	-
Dec-25 w1 15,750	-	-	-	-	23.97	-	4	-
Dec-25 w1 15,800	-	-	-	-	23.67	-	4	-
Dec-25 w1 15,850	-	-	-	-	23.37	-	1	-
Dec-25 w1 15,900	-	-	-	-	23.07	-	4	-
Dec-25 w1 15,925	-	-	-	-	22.92	-	1	-
Dec-25 w1 15,950	-	-	-	-	22.78	-	2	-
Dec-25 w1 16,000	-	-	-	-	22.48	-	1	-
Dec-25 w1 16,050	-	-	-	-	22.18	-	4	-
Dec-25 w1 16,100	-	-	-	-	21.88	-	3	-
Dec-25 w1 16,150	-	-	-	-	21.59	-	2	-
Dec-25 w1 16,200	-	-	-	-	21.29	-	2	-
Dec-25 w1 16,250	-	-	-	-	20.99	-	6	-
Dec-25 w1 16,275	-	-	-	-	20.84	-	4	-
Dec-25 w1 16,300	-	-	-	-	20.69	-	4	-
Dec-25 w1 16,325	-	-	-	-	20.54	-	1	-
Dec-25 w1 16,350	-	-	-	-	20.39	-	3	-
Dec-25 w1 16,375	-	-	-	-	20.25	-	1	-
Dec-25 w1 16,400	-	-	-	-	20.10	-	4	-
Dec-25 w1 16,425	-	-	-	-	19.95	-	1	-
Dec-25 w1 16,450	-	-	-	-	19.80	-	4	-
Dec-25 w1 16,475	-	-	-	-	19.65	-	2	-
Dec-25 w1 16,500	-	-	-	-	19.50	-	8	-
Dec-25 w1 16,550	-	-	-	-	19.20	-	2	-
Dec-25 w1 16,600	-	-	-	-	18.91	-	1	-
Dec-25 w1 16,650	-	-	-	-	18.61	-	2	-
Dec-25 w1 16,800	111.50	34.00	34.00	34.00	18.18	-1.00	2	-
Dec-25 w2 14,300	-	-	-	-	29.13	-	-	1
Dec-25 w2 14,900	-	-	-	-	25.61	-	-	2
Dec-25 w2 15,000	-	-	-	-	25.03	-	-	1
Dec-25 w2 15,200	-	-	-	-	23.85	-	-	2
Dec-25 w2 15,400	1.00	4.00	4.00	4.00	22.68	-0.01	1	4
Dec-25 w2 15,450	1.00	-	-	-	22.38	-0.01	-	5
Dec-25 w2 15,500	1.00	-	-	-	22.09	-0.01	-	3
Dec-25 w2 15,550	2.00	-	-	-	21.80	-0.01	-	2
Dec-25 w2 15,600	2.00	-	-	-	21.50	-0.01	-	1
Dec-25 w2 15,700	3.00	-	-	-	20.92	-0.02	-	4
Dec-25 w2 15,750	4.00	-	-	-	20.62	-0.02	-	1
Dec-25 w2 15,800	4.00	-	-	-	20.33	-0.02	-	4
Dec-25 w2 15,900	7.00	-	-	-	19.74	-0.04	-	6
Dec-25 w2 15,950	8.00	-	-	-	19.45	-0.04	-	1
Dec-25 w2 16,000	10.00	-	-	-	19.16	-0.05	-	5
Dec-25 w2 16,025	11.00	-	-	-	19.01	-0.06	-	1
Dec-25 w2 16,050	12.00	-	-	-	18.86	-0.06	-	9
Dec-25 w2 16,100	15.00	-	-	-	18.57	-0.08	-	3
Dec-25 w2 16,125	17.00	-	-	-	18.42	-0.08	-	1
Dec-25 w2 16,150	19.00	-	-	-	18.28	-0.09	-	4
Dec-25 w2 16,200	23.00	19.00	19.00	19.00	17.98	-0.11	1	6
Dec-25 w2 16,275	31.00	20.00	24.00	20.00	17.54	-0.14	2	2
Dec-25 w2 16,300	34.00	16.00	23.00	16.00	17.40	-0.16	3	8
Dec-25 w2 16,350	41.00	-	-	-	17.10	-0.19	-	3
Dec-25 w2 16,400	49.00	-	-	-	16.81	-0.22	-	4
Dec-25 w2 16,625	110.00	98.00	98.00	98.00	15.49	-0.42	1	1
Dec-25 w2 16,650	120.00	101.00	101.00	101.00	15.34	-0.44	1	1
Dec-25 4,900	-	-	-	-	76.55	-	-	1
Dec-25 6,500	-	-	-	-	68.08	-	-	1
Dec-25 6,600	-	-	-	-	67.55	-	-	2
Dec-25 6,900	-	-	-	-	65.97	-	-	2
Dec-25 7,000	-	-	-	-	65.44	-	-	711
Dec-25 7,400	-	-	-	-	63.32	-	-	2
Dec-25 7,600	-	-	-	-	62.26	-	-	2
Dec-25 7,900	-	-	-	-	60.67	-	-	4
Dec-25 8,000	-	-	-	-	60.14	-	-	11
Dec-25 8,100	-	-	-	-	59.61	-	-	1
Dec-25 8,300	-	-	-	-	58.55	-	-	5
Dec-25 8,600	-	-	-	-	56.97	-	-	5,002
Dec-25 8,700	-	-	-	-	56.44	-	-	1
Dec-25 8,900	-	-	-	-	55.38	-	-	2
Dec-25 9,000	-	-	-	-	54.85	-	-	503
Dec-25 9,100	-	-	-	-	54.32	-	-	1
Dec-25 9,400	-	-	-	-	52.73	-	-	1
Dec-25 9,500	-	-	-	-	52.20	-	-	10
Dec-25 9,600	-	-	-	-	51.67	-	-	2
Dec-25 9,900	-	-	-	-	50.08	-	-	1
Dec-25 10,000	-	-	-	-	49.55	-	-	6
Dec-25 10,100	-	-	-	-	49.03	-	-	1
Dec-25 10,200	-	-	-	-	48.50	-	-	2
Dec-25 10,500	-	-	-	-	46.91	-	-	12
Dec-25 10,600	-	-	-	-	46.38	-	-	18,000
Dec-25 10,800	-	-	-	-	45.32	-	-	32
Dec-25 10,900	-	-	-	-	44.79	-	-	1
Dec-25 11,000	-	-	-	-	44.26	-	-	10,010
Dec-25 11,100	-	-	-	-	43.73	-	-	1,500
Dec-25 11,200	-	-	-	-	43.20	-	-	1,000
Dec-25 11,300	-	-	-	-	42.67	-	-	6,001
Dec-25 11,400	-	-	-	-	42.14	-	-	15,002
Dec-25 11,500	-	-	-	-	41.61	-	-	1,511
Dec-25 11,600	-	-	-	-	41.08	-	-	11,002
Dec-25 11,700	-	-	-	-	40.56	-	-	10
Dec-25 11,800	-	-	-	-	40.03	-	-	3,007
Dec-25 11,900	-	-	-	-	39.50	-	-	5,015
Dec-25 12,000	-	-	-	-	38.97	-	-	49
Dec-25 12,100	-	-	-	-	38.44	-	-	160
Dec-25 12,200	-	-	-	-	37.91	-	-	357
Dec-25 12,300	-	-	-	-	37.38	-	-	2
Dec-25 12,400	-	-	-	-	36.85	-	-	164
Dec-25 12,500	-	-	-	-	36.32	-	-	21
Dec-25 12,600	-	-	-	-	35.79	-	-	3
Dec-25 12,700	-	-	-	-	35.26	-	-	111
Dec-25 12,800	-	-	-	-	34.73	-	-	8
Dec-25 12,900	-	-	-	-	34.20	-	-	7
Dec-25 13,000	-	-	-	-	33.67	-	-	5,181
Dec-25 13,100	-	-	-	-	33.14	-	-	5
Dec-25 13,200	-	-	-	-	32.61	-	-	12
Dec-25 13,300	-	-	-	-	32.09	-	-	4
Dec-25 13,400	-	-	-	-	31.56	-	-	23
Dec-25 13,500	-	-	-	-	31.03	-	-	28
Dec-25 13,600	-	-	-	-	30.50	-	-	297
Dec-25 13,700	-	-	-	-	29.97	-	-	419
Dec-25 13,800	-	-	-	-	29.44	-	-	6
Dec-25 13,900	-	-	-	-	28.91	-	-	226
Dec-25 14,000	-	-	-	-	28.38	-	-	52
Dec-25 14,050	-	-	-	-	28.11	-	-	28
Dec-25 14,100	-	-	-	-	27.85	-	-	6
Dec-25 14,150	-	-	-	-	27.59	-	-	25
Dec-25 14,200	-	-	-	-	27.32	-	-	6
Dec-25 14,250	-	-	-	-	27.06	-	-	6
Dec-25 14,300	-	-	-	-	26.79	-	-	7
Dec-25 14,350	-	-	-	-	26.53	-	-	6
Dec-25 14,400	1.00	-	-	-	26.26	-	-	12
Dec-25 14,450	1.00	-	-	-	26.00	-	-	3
Dec-25 14,500	1.00	-	-	-	25.73	-	-	18
Dec-25 14,550	1.00	-	-	-	25.47	-	-	2
Dec-25 14,600	1.00	-	-	-	25.20	-	-	15
Dec-25 14,650	1.00	-	-	-	24.94	-	-	3
Dec-25 14,700	1.00	-	-	-	24.67	-	-	16
Dec-25 14,800	1.00	-	-	-	24.14	-0.01	-	15
Dec-25 14,850	2.00	-	-	-	23.88	-0.01	-	2
Dec-25 14,900	2.00	-	-	-	23.61	-0.01	-	7
Dec-25 15,000	2.00	5.00	5.00	5.00	23.09	-0.01	1	295
Dec-25 15,100	3.00	-	-	-	22.56	-0.01	-	2
Dec-25 15,150	3.00	-	-	-	22.29	-0.01	-	4
Dec-25 15,200	4.00	-	-	-	22.03	-0.02	-	3,009
Dec-25 15,300	5.00	-	-	-	21.50	-0.02	-	26
Dec-25 15,350	6.00	-	-	-	21.23	-0.02	-	1
Dec-25 15,400	7.00	-	-	-	20.97	-0.02	-	304
Dec-25 15,450	8.00	-	-	-	20.70	-0.03	-	7
Dec-25 15,500	9.00	-	-	-	20.44	-0.03	-	141
Dec-25 15,550	10.00	-	-	-	20.17	-0.04	-	1
Dec-25 15,600	11.00	-	-	-	19.91	-0.04	-	28
Dec-25 15,650	13.00	-	-	-	19.64	-0.05	-	3
Dec-25 15,700	15.00	-	-	-	19.38	-0.05	-	15
Dec-25 15,750	17.00	-	-	-	19.12	-0.06	-	28
Dec-25 15,800	19.00	-	-	-	18.85	-0.07	-	31
Dec-25 15,850	22.00	20.00	20.00	20.00	18.59	-0.08	2	15
Dec-25 15,900	25.00	25.00	25.00	20.00	18.32	-0.09	5	20
Dec-25 15,950	28.00	-	-	-	18.06	-0.10	-	212
Dec-25 16,000	32.00	31.00	31.00	27.00	17.79	-0.11	16	308
Dec-25 16,050	37.00	-	-	-	17.53	-0.13	-	10
Dec-25 16,100	42.00	39.00	39.00	39.00	17.26	-0.14	5	13
Dec-25 16,150	48.00	-	-	-	17.00	-0.16	-	6
Dec-25 16,200	55.00	-	-	-	16.73	-0.18	-	304
Dec-25 16,250	63.00	-	-	-	16.47	-0.20	-	4
Dec-25 16,300	71.00	50.00	50.00	50.00	16.20	-0.23	1	29
Dec-25 16,350	81.00	-	-	-	15.94	-0.25	-	33
Dec-25 16,400	92.00	75.00	76.00	75.00	15.67	-0.28	3	14
Dec-25 16,450	104.00	88.00	88.00	85.00	15.41	-0.31	2	20
Dec-25 16,500	118.00	101.00	106.00	97.00	15.14	-0.35	5	27
Dec-25 16,550	134.00	111.00	111.00	101.00	14.88	-0.38	4	5
Dec-25 16,600	151.00	130.00	130.00	118.00	14.62	-0.42	2	43
Dec-25 16,650	171.00	-	-	-	14.35	-0.46	-	7
Dec-25 16,700	193.00	185.00	185.00	150.00	14.13	-0.51	2	65
Dec-25 16,750	218.00	196.00	196.00	150.00	14.03	-0.55	12	15
Dec-25 16,800	246.00	190.00	190.00	190.00	13.93	-0.59	1	1
Dec-25 16,850	276.00	210.00	210.00	193.00	13.84	-0.63	2	2
Dec-25 16,900	308.00	-	-	-	13.74	-0.68	-	2
Dec-25 17,000	378.00	-	-	-	13.54	-0.75	-	4
Dec-25 17,050	416.00	-	-	-	13.44	-0.79	-	3
Dec-25 17,100	456.00	-	-	-	13.34	-0.82	-	1
Dec-25 17,450	770.00	-	-	-	12.65	-0.96	-	1
Dec-25 w0 16,250	88.00	-	-	-	16.31	-0.23	-	2
Jan-26 13,300	6.00	-	-	-	28.94	-0.01	-	5
Jan-26 13,700	9.00	-	-	-	27.15	-0.02	-	1
Jan-26 13,900	11.00	-	-	-	26.25	-0.02	-	3
Jan-26 14,000	12.00	-	-	-	25.81	-0.02	-	1
Jan-26 14,100	14.00	-	-	-	25.36	-0.02	-	1
Jan-26 14,400	19.00	-	-	-	24.01	-0.03	-	3
Jan-26 14,500	22.00	-	-	-	23.56	-0.04	-	6
Jan-26 14,550	23.00	-	-	-	23.34	-0.04	-	1
Jan-26 14,600	24.00	-	-	-	23.11	-0.04	-	1
Jan-26 14,900	35.00	-	-	-	21.77	-0.06	-	1
Jan-26 15,000	39.00	40.00	40.00	40.00	21.32	-0.07	1	5
Jan-26 15,200	49.00	-	-	-	20.42	-0.09	-	2
Jan-26 15,250	53.00	-	-	-	20.20	-0.09	-	2
Jan-26 15,300	56.00	-	-	-	19.98	-0.10	-	9
Jan-26 15,350	59.00	59.00	59.00	59.00	19.75	-0.11	1	1
Jan-26 15,400	63.00	-	-	-	19.53	-0.11	-	3
Jan-26 15,500	72.00	60.00	60.00	60.00	19.08	-0.13	1	6
Jan-26 15,550	76.00	66.00	66.00	66.00	18.86	-0.14	2	3
Jan-26 15,600	81.00	-	-	-	18.63	-0.14	-	10
Jan-26 15,650	86.00	83.00	83.00	83.00	18.41	-0.15	1	1
Jan-26 15,700	92.00	-	-	-	18.18	-0.16	-	1
Jan-26 15,750	98.00	-	-	-	17.96	-0.17	-	102
Jan-26 15,800	104.00	-	-	-	17.73	-0.18	-	6
Jan-26 15,850	111.00	-	-	-	17.51	-0.20	-	3
Jan-26 15,900	119.00	100.00	100.00	100.00	17.29	-0.21	1	5
Jan-26 15,950	126.00	-	-	-	17.06	-0.22	-	2
Jan-26 16,000	135.00	-	-	-	16.84	-0.23	-	6
Jan-26 16,100	153.00	-	-	-	16.39	-0.26	-	100
Jan-26 16,150	164.00	148.00	148.00	148.00	16.17	-0.28	1	1
Jan-26 16,200	175.00	158.00	158.00	138.00	15.94	-0.30	4	9
Jan-26 16,250	186.00	169.00	169.00	169.00	15.72	-0.31	1	1
Jan-26 16,300	199.00	185.00	185.00	185.00	15.49	-0.33	1	6
Jan-26 16,350	212.00	173.00	173.00	173.00	15.27	-0.35	1	3
Jan-26 16,400	227.00	-	-	-	15.04	-0.37	-	1
Jan-26 16,500	258.00	-	-	-	14.60	-0.42	-	3
Jan-26 16,600	294.00	255.00	255.00	255.00	14.15	-0.46	1	2
Jan-26 16,900	446.00	-	-	-	13.47	-0.62	-	1
Jan-26 17,100	575.00	-	-	-	13.10	-0.71	-	1
Feb-26 13,900	44.00	-	-	-	25.08	-0.05	-	2
Feb-26 14,200	55.00	-	-	-	23.86	-0.07	-	1
Feb-26 14,900	94.00	-	-	-	21.00	-0.11	-	2
Feb-26 15,050	105.00	94.00	94.00	94.00	20.39	-0.13	3	3
Feb-26 15,300	129.00	-	-	-	19.37	-0.16	-	2
Feb-26 15,400	140.00	-	-	-	18.96	-0.17	-	3
Feb-26 15,500	151.00	-	-	-	18.55	-0.19	-	2
Feb-26 15,600	165.00	-	-	-	18.14	-0.20	-	1
Feb-26 15,800	195.00	-	-	-	17.33	-0.24	-	1
Feb-26 16,100	253.00	247.00	247.00	247.00	16.11	-0.31	1	2
Feb-26 16,200	276.00	-	-	-	15.70	-0.33	-	2
Feb-26 16,500	361.00	-	-	-	14.47	-0.42	-	1
Feb-26 16,650	414.00	-	-	-	13.86	-0.48	-	1
Mar-26 8,000	1.00	-	-	-	46.21	-	-	4
Mar-26 9,900	6.00	-	-	-	39.15	-	-	1
Mar-26 10,000	6.00	-	-	-	38.78	-0.01	-	6
Mar-26 10,200	7.00	-	-	-	38.03	-0.01	-	1
Mar-26 10,700	10.00	-	-	-	36.18	-0.01	-	2
Mar-26 11,000	12.00	-	-	-	35.06	-0.01	-	4
Mar-26 11,200	14.00	-	-	-	34.32	-0.01	-	10
Mar-26 11,500	17.00	-	-	-	33.20	-0.02	-	5
Mar-26 11,600	18.00	-	-	-	32.83	-0.02	-	1
Mar-26 11,800	20.00	-	-	-	32.09	-0.02	-	2
Mar-26 12,000	23.00	-	-	-	31.35	-0.02	-	1
Mar-26 12,300	28.00	-	-	-	30.23	-0.03	-	1
Mar-26 12,500	31.00	-	-	-	29.49	-0.03	-	2
Mar-26 12,800	37.00	-	-	-	28.38	-0.04	-	1
Mar-26 12,900	40.00	-	-	-	28.00	-0.04	-	20
Mar-26 13,000	42.00	-	-	-	27.63	-0.04	-	5
Mar-26 13,200	48.00	-	-	-	26.89	-0.05	-	1
Mar-26 13,300	51.00	-	-	-	26.52	-0.05	-	1
Mar-26 13,400	54.00	-	-	-	26.15	-0.05	-	2
Mar-26 13,500	57.00	-	-	-	25.78	-0.06	-	3
Mar-26 13,700	65.00	-	-	-	25.03	-0.06	-	3
Mar-26 13,800	69.00	-	-	-	24.66	-0.07	-	1
Mar-26 14,000	78.00	-	-	-	23.92	-0.08	-	4
Mar-26 14,100	83.00	-	-	-	23.55	-0.08	-	1
Mar-26 14,200	89.00	-	-	-	23.18	-0.09	-	3
Mar-26 14,300	94.00	-	-	-	22.80	-0.09	-	1
Mar-26 14,500	107.00	-	-	-	22.06	-0.11	-	2
Mar-26 14,700	122.00	-	-	-	21.32	-0.12	-	13
Mar-26 14,800	130.00	-	-	-	20.95	-0.13	-	3
Mar-26 14,900	139.00	-	-	-	20.58	-0.14	-	5
Mar-26 15,000	149.00	-	-	-	20.20	-0.15	-	110
Mar-26 15,100	159.00	-	-	-	19.83	-0.16	-	1
Mar-26 15,200	170.00	-	-	-	19.46	-0.17	-	8
Mar-26 15,300	182.00	-	-	-	19.09	-0.18	-	107
Mar-26 15,400	195.00	-	-	-	18.72	-0.20	-	203
Mar-26 15,500	209.00	-	-	-	18.35	-0.21	-	106
Mar-26 15,600	224.00	-	-	-	17.98	-0.23	-	5
Mar-26 15,700	240.00	-	-	-	17.60	-0.24	-	3
Mar-26 15,800	257.00	235.00	235.00	235.00	17.23	-0.26	1	3
Mar-26 15,900	276.00	-	-	-	16.86	-0.28	-	2
Mar-26 16,000	297.00	-	-	-	16.49	-0.30	-	10
Mar-26 16,100	320.00	-	-	-	16.12	-0.32	-	2
Mar-26 16,200	344.00	306.00	306.00	306.00	15.75	-0.34	1	1
Mar-26 16,500	430.00	-	-	-	14.63	-0.42	-	1
Mar-26 16,600	464.00	-	-	-	14.26	-0.45	-	15
Mar-26 16,700	502.00	-	-	-	13.91	-0.48	-	1
Mar-26 16,900	601.00	598.00	598.00	598.00	13.64	-0.55	1	-
Mar-26 17,000	655.00	-	-	-	13.50	-0.58	-	3
Jun-26 8,000	5.00	-	-	-	38.26	-	-	300
Jun-26 9,500	15.00	-	-	-	33.99	-0.01	-	350
Jun-26 10,200	22.00	-	-	-	32.00	-0.02	-	1
Jun-26 10,900	34.00	-	-	-	30.01	-0.02	-	1
Jun-26 11,300	42.00	-	-	-	28.88	-0.03	-	32
Jun-26 11,400	44.00	-	-	-	28.59	-0.03	-	32
Jun-26 11,500	47.00	-	-	-	28.31	-0.03	-	32
Jun-26 11,600	50.00	-	-	-	28.03	-0.03	-	32
Jun-26 12,000	61.00	-	-	-	26.89	-0.04	-	2
Jun-26 12,100	65.00	-	-	-	26.60	-0.04	-	1
Jun-26 12,200	68.00	-	-	-	26.32	-0.05	-	1
Jun-26 12,300	72.00	-	-	-	26.04	-0.05	-	2
Jun-26 12,500	80.00	-	-	-	25.47	-0.06	-	1
Jun-26 12,600	84.00	-	-	-	25.18	-0.06	-	1
Jun-26 12,700	89.00	-	-	-	24.90	-0.06	-	1
Jun-26 13,000	103.00	-	-	-	24.05	-0.07	-	7
Jun-26 13,200	115.00	-	-	-	23.48	-0.08	-	1
Jun-26 13,400	127.00	-	-	-	22.91	-0.09	-	2
Jun-26 13,500	134.00	-	-	-	22.63	-0.10	-	5
Jun-26 13,800	156.00	-	-	-	21.77	-0.11	-	7
Jun-26 14,000	173.00	-	-	-	21.21	-0.13	-	15
Jun-26 14,100	182.00	-	-	-	20.92	-0.13	-	2
Jun-26 14,200	192.00	-	-	-	20.64	-0.14	-	3
Jun-26 14,300	202.00	-	-	-	20.35	-0.15	-	3
Jun-26 14,400	213.00	-	-	-	20.07	-0.15	-	4
Jun-26 14,500	224.00	-	-	-	19.78	-0.16	-	1
Jun-26 14,600	236.00	-	-	-	19.50	-0.17	-	2
Jun-26 14,700	249.00	-	-	-	19.22	-0.18	-	4
Jun-26 14,900	276.00	-	-	-	18.65	-0.20	-	1
Jun-26 15,000	291.00	-	-	-	18.36	-0.21	-	104
Jun-26 15,100	307.00	-	-	-	18.08	-0.22	-	2
Jun-26 15,200	324.00	-	-	-	17.80	-0.24	-	5
Jun-26 15,300	341.00	-	-	-	17.51	-0.25	-	2
Jun-26 15,400	360.00	-	-	-	17.23	-0.26	-	2
Jun-26 15,500	380.00	-	-	-	16.94	-0.28	-	2
Jun-26 15,600	401.00	-	-	-	16.66	-0.29	-	2
Jun-26 15,700	423.00	-	-	-	16.37	-0.31	-	2
Jun-26 15,800	447.00	-	-	-	16.09	-0.32	-	2
Jun-26 15,900	472.00	-	-	-	15.81	-0.34	-	3
Jun-26 16,000	499.00	-	-	-	15.52	-0.36	-	4
Jun-26 16,100	527.00	-	-	-	15.24	-0.38	-	1
Jun-26 16,200	557.00	-	-	-	14.95	-0.40	-	2
Jun-26 16,300	589.00	-	-	-	14.67	-0.42	-	4
Jun-26 16,400	623.00	-	-	-	14.39	-0.44	-	3
Jun-26 16,600	701.00	-	-	-	13.89	-0.49	-	3
Jun-26 16,700	747.00	735.00	735.00	735.00	13.72	-0.51	3	3
Jun-26 16,800	795.00	-	-	-	13.56	-0.54	-	1
Jun-26 17,400	1,138.00	-	-	-	12.57	-0.68	-	2
Sep-26 13,000	181.00	-	-	-	22.99	-0.10	-	1
Sep-26 13,100	189.00	-	-	-	22.74	-0.11	-	2
Sep-26 13,300	205.00	-	-	-	22.23	-0.12	-	1
Sep-26 14,000	278.00	-	-	-	20.48	-0.16	-	2
Sep-26 14,100	290.00	-	-	-	20.23	-0.17	-	1
Sep-26 14,900	409.00	-	-	-	18.22	-0.24	-	1
Sep-26 15,000	427.00	-	-	-	17.97	-0.25	-	2
Sep-26 15,400	508.00	-	-	-	16.97	-0.30	-	4
Sep-26 15,500	531.00	-	-	-	16.72	-0.31	-	4
Sep-26 15,600	555.00	-	-	-	16.47	-0.32	-	2
Sep-26 15,700	580.00	-	-	-	16.22	-0.34	-	2
Sep-26 15,800	606.00	-	-	-	15.97	-0.35	-	2
Sep-26 15,900	633.00	-	-	-	15.71	-0.37	-	3
Sep-26 16,000	662.00	-	-	-	15.46	-0.38	-	3
Sep-26 16,200	724.00	-	-	-	14.96	-0.42	-	2
Sep-26 16,300	758.00	-	-	-	14.71	-0.43	-	3
Sep-26 16,400	793.00	-	-	-	14.46	-0.45	-	2
Sep-26 16,500	831.00	775.00	775.00	775.00	14.23	-0.47	1	1
Sep-26 16,600	876.00	-	-	-	14.09	-0.49	-	3
Sep-26 16,700	922.00	915.00	915.00	915.00	13.95	-0.51	2	2
Sep-26 17,400	1,304.00	-	-	-	12.97	-0.65	-	3
Sep-26 19,400	2,895.00	-	-	-	10.18	-0.94	-	15
Dec-26 8,600	30.00	-	-	-	31.44	-0.01	-	1,250
Dec-26 10,900	96.00	-	-	-	26.35	-0.05	-	1
Dec-26 11,300	115.00	-	-	-	25.46	-0.06	-	1
Dec-26 12,500	192.00	-	-	-	22.81	-0.10	-	1
Dec-26 12,900	226.00	-	-	-	21.92	-0.11	-	1
Dec-26 14,000	352.00	-	-	-	19.49	-0.18	-	1
Dec-26 15,000	523.00	-	-	-	17.27	-0.27	-	1
Dec-26 15,600	664.00	-	-	-	15.94	-0.34	-	32
Dec-26 15,800	720.00	-	-	-	15.50	-0.37	-	1
Dec-26 16,400	917.00	-	-	-	14.17	-0.46	-	6,000
Dec-26 16,700	1,051.00	-	-	-	13.74	-0.51	-	1,500
Mar-27 13,800	388.00	-	-	-	19.28	-0.18	-	32
Sep-27 12,100	242.00	-	-	-	19.78	-0.10	-	32
Sep-27 12,200	253.00	-	-	-	19.65	-0.11	-	32
Sep-27 12,300	264.00	-	-	-	19.51	-0.11	-	32
Sep-27 12,400	276.00	-	-	-	19.38	-0.12	-	32
Sep-27 14,200	573.00	-	-	-	16.93	-0.24	-	32
Dec-27 12,700	361.00	-	-	-	18.55	-0.14	-	1
Dec-27 14,700	776.00	-	-	-	16.11	-0.29	-	1
Dec-28 16,800	2,102.00	-	-	-	15.60	-0.49	1,800	1,800

STOCK OPTIONS

	Previous Close	175.00		05/12/25
	ACCIONA Close	174.10		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 135.00	39.20	-	-	-	32.86	1.00	-	2
Dec-25 140.00	34.21	-	-	-	31.92	1.00	-	3
Dec-25 145.00	29.21	-	-	-	30.98	1.00	-	3
Dec-25 150.00	24.23	-	-	-	30.04	1.00	-	1
Dec-25 155.00	19.29	-	-	-	29.10	0.98	-	1
Dec-25 160.00	14.47	-	-	-	28.17	0.94	-	2
Dec-25 175.00	3.14	-	-	-	25.49	0.48	-	1
Dec-25 185.00	0.49	-	-	-	25.19	0.12	-	4
Jan-26 175.00	5.47	-	-	-	24.02	0.50	-	5
Jan-26 185.00	2.02	-	-	-	23.74	0.25	-	6
Jan-26 190.00	1.09	-	-	-	23.59	0.15	-	5
Mar-26 125.00	50.10	-	-	-	32.86	0.98	-	4
Mar-26 135.00	40.54	-	-	-	31.10	0.95	-	1
Mar-26 150.00	27.01	-	-	-	28.46	0.86	-	2
Mar-26 160.00	18.86	-	-	-	26.69	0.76	-	3
Mar-26 180.00	6.88	-	-	-	24.02	0.44	-	2
Mar-26 195.00	2.57	-	-	-	23.53	0.22	-	5
Mar-26 200.00	1.75	-	-	-	23.37	0.16	-	5
Jun-26 130.00	46.86	-	-	-	30.44	0.93	-	4
Jun-26 135.00	42.34	-	-	-	29.73	0.91	-	1
Jun-26 160.00	22.25	-	-	-	26.19	0.72	-	1
Sep-26 185.00	10.11	-	-	-	24.29	0.44	-	1
Sep-26 210.00	3.74	-	-	-	23.76	0.21	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 82.00	-	-	-	-	44.33	-	-	230
Dec-25 100.00	-	-	-	-	40.95	-	-	1
Dec-25 115.00	-	-	-	-	38.14	-	-	2
Dec-25 130.00	-	-	-	-	35.32	-	-	4
Dec-25 170.00	2.04	-	-	-	27.82	-0.32	-	5
Dec-25 195.00	20.91	-	-	-	26.41	-0.99	-	10
Dec-25 200.00	25.90	-	-	-	26.26	-1.00	-	1
Mar-26 82.00	-	-	-	-	39.94	-	-	47
Mar-26 150.00	1.96	-	-	-	27.97	-0.14	-	2
Mar-26 160.00	3.74	-	-	-	26.20	-0.24	-	1
Mar-26 170.00	6.81	-	-	-	24.44	-0.39	-	2
Mar-26 185.00	14.96	-	-	-	23.37	-0.66	-	1
Jun-26 120.00	0.61	-	-	-	30.75	-0.04	-	1

	Previous Close	21.30		05/12/25
	ACCIONA ENERGIA Close	21.06		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.00	3.07	-	-	-	29.80	1.00	-	10
Dec-25 21.00	0.50	-	-	-	27.95	0.54	-	13
Dec-25 23.00	0.03	-	-	-	27.66	0.06	-	1
Dec-25 24.00	-	-	-	-	27.54	0.01	-	2
Dec-25 28.00	-	-	-	-	27.03	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	0.01	-	-	-	30.44	-0.01	-	1
Dec-25 20.00	0.12	-	-	-	29.51	-0.18	-	3
Dec-25 21.00	0.44	-	-	-	28.90	-0.46	-	1
Dec-25 23.00	1.96	-	-	-	28.61	-0.94	-	1
Jan-26 20.00	0.37	-	-	-	28.75	-0.28	-	1
Jan-26 21.00	0.75	-	-	-	28.15	-0.46	-	1
Sep-26 20.00	1.54	-	-	-	26.74	-0.39	-	3

	Previous Close	11.80		05/12/25
	ACERINOX Close	11.74		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	3.75	-	-	-	34.41	1.00	-	3
Dec-25 9.00	2.75	-	-	-	31.32	1.00	-	3
Dec-25 9.50	2.25	-	-	-	29.77	1.00	-	4
Dec-25 9.75	2.00	-	-	-	29.00	1.00	-	25
Dec-25 10.00	1.75	-	-	-	28.23	1.00	-	13
Dec-25 10.50	1.25	-	-	-	26.68	0.99	-	24
Dec-25 11.00	0.77	0.90	0.90	0.90	25.13	0.91	10	14
Dec-25 11.50	0.36	-	-	-	23.58	0.69	-	68
Dec-25 12.00	0.11	-	-	-	22.24	0.32	-	50
Dec-25 12.50	0.02	-	-	-	21.09	0.07	-	14
Dec-25 13.00	-	-	-	-	19.94	-	-	11
Dec-25 14.00	-	-	-	-	17.64	-	-	45
Jan-26 11.50	0.50	-	-	-	22.41	0.63	-	4
Jan-26 12.00	0.24	-	-	-	21.10	0.41	-	21
Mar-26 6.25	5.51	-	-	-	38.33	1.00	-	3
Mar-26 10.00	1.81	1.80	1.80	1.80	27.68	0.93	10	21
Mar-26 10.50	1.36	-	-	-	26.26	0.86	-	95
Mar-26 11.00	0.96	-	-	-	24.84	0.74	-	52
Mar-26 11.50	0.62	-	-	-	23.42	0.59	-	5
Mar-26 12.00	0.36	-	-	-	22.16	0.42	-	18
Mar-26 12.50	0.18	0.20	0.20	0.20	21.06	0.26	30	30
Mar-26 13.00	0.08	-	-	-	19.95	0.14	-	3
Mar-26 13.50	0.03	-	-	-	18.84	0.06	-	5
Mar-26 14.00	0.01	-	-	-	17.73	0.02	-	5
Jun-26 8.25	3.52	-	-	-	32.78	0.99	-	2
Jun-26 9.75	2.12	-	-	-	28.86	0.88	-	5
Jun-26 10.00	1.90	-	-	-	28.21	0.84	-	5
Jun-26 10.50	1.50	-	-	-	26.90	0.76	-	10
Jun-26 11.00	1.15	1.10	1.10	1.10	25.59	0.66	10	10
Jun-26 11.50	0.84	-	-	-	24.29	0.56	-	25
Jun-26 12.00	0.59	-	-	-	23.31	0.45	-	1
Jun-26 12.50	0.40	-	-	-	22.65	0.34	-	25
Sep-26 9.00	2.82	-	-	-	31.21	0.93	-	1
Sep-26 12.00	0.72	-	-	-	24.33	0.46	-	6
Dec-26 9.00	2.85	-	-	-	31.19	0.90	-	50
Dec-26 9.25	2.64	-	-	-	30.66	0.87	-	3
Dec-26 9.50	2.44	-	-	-	30.14	0.84	-	7
Dec-26 9.75	2.24	-	-	-	29.61	0.80	-	2
Dec-26 13.00	0.53	-	-	-	24.18	0.33	-	1
Mar-27 11.00	1.47	-	-	-	27.72	0.61	-	5
Jun-27 9.00	2.91	-	-	-	31.33	0.86	-	75
Dec-27 11.00	1.69	-	-	-	28.25	0.60	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	-	-	-	-	34.30	-	-	1
Dec-25 8.50	-	-	-	-	32.76	-	-	27
Dec-25 9.00	-	-	-	-	31.21	-	-	54
Dec-25 9.25	-	-	-	-	30.44	-	-	3
Dec-25 9.50	-	-	-	-	29.66	-	-	16
Dec-25 10.00	-	-	-	-	28.12	-	-	17
Dec-25 10.50	-	-	-	-	26.57	-0.01	-	242
Dec-25 11.00	0.02	-	-	-	25.02	-0.09	-	41
Dec-25 11.50	0.11	0.11	0.11	0.11	23.47	-0.31	10	22
Dec-25 12.00	0.36	-	-	-	22.13	-0.68	-	2
Jan-26 10.50	0.04	-	-	-	25.30	-0.09	-	1
Jan-26 11.50	0.24	-	-	-	22.35	-0.37	-	2
Mar-26 7.00	-	-	-	-	34.82	-	-	150
Mar-26 7.25	-	-	-	-	34.11	-	-	150
Mar-26 7.50	-	-	-	-	33.40	-0.01	-	150
Mar-26 7.75	0.01	-	-	-	32.69	-0.01	-	150
Mar-26 8.50	0.02	-	-	-	30.56	-0.03	-	10
Mar-26 8.75	0.03	-	-	-	29.85	-0.04	-	1
Mar-26 9.00	0.04	-	-	-	29.14	-0.05	-	30
Mar-26 9.25	0.06	-	-	-	28.43	-0.07	-	24
Mar-26 9.75	0.10	-	-	-	27.01	-0.12	-	4
Mar-26 10.00	0.13	-	-	-	26.30	-0.15	-	33
Mar-26 11.00	0.36	-	-	-	23.46	-0.35	-	43
Mar-26 11.50	0.56	-	-	-	22.04	-0.49	-	512
Mar-26 12.00	0.84	-	-	-	20.78	-0.64	-	10
Jun-26 8.50	0.07	-	-	-	28.91	-0.06	-	20
Jun-26 9.25	0.14	-	-	-	26.95	-0.11	-	20
Jun-26 9.50	0.17	-	-	-	26.30	-0.14	-	1
Jun-26 9.75	0.20	-	-	-	25.65	-0.16	-	4
Jun-26 10.00	0.25	-	-	-	25.00	-0.20	-	60
Jun-26 10.50	0.36	-	-	-	23.69	-0.27	-	2
Jun-26 12.50	1.29	-	-	-	19.44	-0.71	-	2
Sep-26 9.00	0.21	-	-	-	25.99	-0.14	-	23
Sep-26 10.50	0.53	-	-	-	22.37	-0.33	-	17
Sep-26 13.00	1.94	-	-	-	18.09	-0.80	-	11
Dec-26 10.00	0.54	-	-	-	24.84	-0.28	-	10
Dec-26 11.00	0.88	-	-	-	22.73	-0.42	-	1
Mar-27 8.00	0.22	-	-	-	27.17	-0.12	-	2
Jun-27 8.75	0.36	-	-	-	24.11	-0.18	-	1
Jun-27 10.00	0.67	-	-	-	21.98	-0.31	-	243
Sep-27 12.00	1.76	-	-	-	18.03	-0.63	-	207

	Previous Close	82.05		05/12/25
	ACS Close	81.20		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 50.00	31.24	-	-	-	40.96	1.00	-	3
Dec-25 52.00	29.24	-	-	-	40.09	1.00	-	1
Dec-25 54.00	27.24	-	-	-	39.21	1.00	-	4
Dec-25 56.00	25.24	-	-	-	38.33	1.00	-	4
Dec-25 60.00	21.25	-	-	-	36.57	1.00	-	35
Dec-25 62.00	19.25	-	-	-	35.69	1.00	-	55
Dec-25 64.00	17.25	-	-	-	34.82	1.00	-	58
Dec-25 66.00	15.25	-	-	-	33.94	1.00	-	50
Dec-25 68.00	13.26	-	-	-	33.06	1.00	-	50
Dec-25 70.00	11.27	-	-	-	32.18	0.99	-	75
Dec-25 72.00	9.30	-	-	-	31.30	0.98	-	47
Dec-25 74.00	7.38	-	-	-	30.42	0.94	-	36
Dec-25 76.00	5.54	-	-	-	29.54	0.88	-	211
Dec-25 78.00	3.88	-	-	-	28.67	0.77	-	1
Dec-25 80.00	2.46	-	-	-	27.79	0.62	-	2
Dec-25 82.00	1.41	-	-	-	27.18	0.44	-	1
Dec-25 84.00	0.72	1.22	1.22	1.22	26.98	0.28	1	7
Dec-25 86.00	0.32	-	-	-	26.79	0.15	-	1
Jan-26 50.00	31.31	-	-	-	38.00	1.00	-	1
Jan-26 74.00	7.97	-	-	-	27.65	0.85	-	50
Jan-26 78.00	4.83	-	-	-	25.93	0.70	-	3
Jan-26 80.00	3.51	4.34	4.34	4.34	25.07	0.60	25	50
Jan-26 82.00	2.43	-	-	-	24.47	0.48	-	50
Jan-26 84.00	1.63	1.86	1.86	1.86	24.26	0.37	15	15
Jan-26 88.00	0.62	-	-	-	23.85	0.18	-	50
Mar-26 48.00	33.32	-	-	-	38.22	1.00	-	27
Mar-26 49.00	32.32	-	-	-	37.84	1.00	-	25
Mar-26 50.00	31.33	-	-	-	37.45	1.00	-	10
Mar-26 52.00	29.34	-	-	-	36.68	1.00	-	50
Mar-26 54.00	27.36	-	-	-	35.91	0.99	-	27
Mar-26 56.00	25.38	-	-	-	35.13	0.99	-	52
Mar-26 58.00	23.42	-	-	-	34.36	0.98	-	25
Mar-26 60.00	21.48	-	-	-	33.59	0.97	-	52
Mar-26 62.00	19.56	-	-	-	32.82	0.96	-	51
Mar-26 64.00	17.68	-	-	-	32.05	0.94	-	50
Mar-26 66.00	15.83	-	-	-	31.28	0.92	-	45
Mar-26 68.00	14.05	-	-	-	30.50	0.89	-	5
Mar-26 70.00	12.31	-	-	-	29.73	0.85	-	29
Mar-26 72.00	10.68	-	-	-	28.96	0.81	-	50
Mar-26 78.00	6.29	-	-	-	26.64	0.64	-	2
Mar-26 82.00	4.04	-	-	-	25.33	0.50	-	5
Mar-26 88.00	1.88	-	-	-	24.74	0.29	-	3
Jun-26 46.00	35.34	-	-	-	35.66	0.99	-	100
Jun-26 47.00	34.35	-	-	-	35.35	0.99	-	75
Jun-26 48.00	33.37	-	-	-	35.04	0.99	-	25
Jun-26 50.00	31.42	-	-	-	34.43	0.98	-	1
Jun-26 52.00	29.49	-	-	-	33.81	0.98	-	1
Jun-26 54.00	27.58	-	-	-	33.19	0.97	-	25
Jun-26 56.00	25.70	-	-	-	32.58	0.95	-	2
Jun-26 58.00	23.83	-	-	-	31.96	0.94	-	26
Jun-26 64.00	18.49	-	-	-	30.12	0.89	-	25
Jun-26 68.00	15.13	-	-	-	28.88	0.83	-	51
Jun-26 70.00	13.56	-	-	-	28.27	0.80	-	50
Jun-26 72.00	11.99	-	-	-	27.65	0.76	-	8
Jun-26 80.00	6.72	-	-	-	25.19	0.58	-	1
Sep-26 56.00	25.89	-	-	-	31.97	0.94	-	25
Sep-26 58.00	24.08	-	-	-	31.44	0.93	-	1
Sep-26 60.00	22.30	-	-	-	30.91	0.91	-	25
Sep-26 66.00	17.26	-	-	-	29.31	0.84	-	25
Sep-26 80.00	7.60	-	-	-	25.57	0.58	-	2
Sep-26 94.00	2.54	-	-	-	24.15	0.27	-	1
Dec-26 68.00	16.23	-	-	-	28.29	0.79	-	25
Dec-26 70.00	14.78	-	-	-	27.78	0.76	-	21
Mar-27 56.00	26.37	-	-	-	31.28	0.91	-	25
Jun-27 54.00	28.44	-	-	-	31.53	0.91	-	1
Dec-27 70.00	16.83	-	-	-	27.34	0.72	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	-	-	-	-	52.25	-	-	20
Dec-25 28.00	-	-	-	-	50.93	-	-	25
Dec-25 29.00	-	-	-	-	50.49	-	-	25
Dec-25 30.00	-	-	-	-	50.05	-	-	25
Dec-25 31.00	-	-	-	-	49.61	-	-	26
Dec-25 32.00	-	-	-	-	49.17	-	-	27
Dec-25 33.00	-	-	-	-	48.73	-	-	25
Dec-25 34.00	-	-	-	-	48.29	-	-	25
Dec-25 35.00	-	-	-	-	47.85	-	-	25
Dec-25 36.00	-	-	-	-	47.41	-	-	25
Dec-25 37.00	-	-	-	-	46.97	-	-	25
Dec-25 38.00	-	-	-	-	46.54	-	-	27
Dec-25 41.00	-	-	-	-	45.22	-	-	60
Dec-25 42.00	-	-	-	-	44.78	-	-	50
Dec-25 43.00	-	-	-	-	44.34	-	-	50
Dec-25 44.00	-	-	-	-	43.90	-	-	26
Dec-25 46.00	-	-	-	-	43.02	-	-	29
Dec-25 47.00	-	-	-	-	42.58	-	-	200
Dec-25 48.00	-	-	-	-	42.14	-	-	56
Dec-25 49.00	-	-	-	-	41.70	-	-	25
Dec-25 50.00	-	-	-	-	41.26	-	-	15
Dec-25 54.00	-	-	-	-	39.51	-	-	9
Dec-25 56.00	-	-	-	-	38.63	-	-	4
Dec-25 58.00	-	-	-	-	37.75	-	-	55
Dec-25 60.00	-	-	-	-	36.87	-	-	26
Dec-25 62.00	-	-	-	-	35.99	-	-	35
Dec-25 64.00	-	-	-	-	35.12	-	-	3
Dec-25 66.00	-	-	-	-	34.24	-	-	50
Dec-25 68.00	-	-	-	-	33.36	-	-	50
Dec-25 72.00	0.05	-	-	-	31.60	-0.02	-	50
Dec-25 74.00	0.12	-	-	-	30.72	-0.06	-	5
Dec-25 76.00	0.29	-	-	-	29.84	-0.12	-	1
Dec-25 78.00	0.64	-	-	-	28.97	-0.23	-	2
Dec-25 80.00	1.22	0.80	0.80	0.80	28.09	-0.38	1	2
Jan-26 70.00	0.22	-	-	-	29.36	-0.06	-	1
Jan-26 74.00	0.61	-	-	-	27.63	-0.15	-	25
Jan-26 76.00	0.95	-	-	-	26.77	-0.21	-	1
Jan-26 78.00	1.45	-	-	-	25.91	-0.30	-	1
Jan-26 84.00	4.26	-	-	-	24.24	-0.64	-	1
Mar-26 28.00	-	-	-	-	44.59	-	-	25
Mar-26 29.00	-	-	-	-	44.20	-	-	25
Mar-26 31.00	-	-	-	-	43.43	-	-	25
Mar-26 32.00	-	-	-	-	43.05	-	-	25
Mar-26 33.00	-	-	-	-	42.66	-	-	25
Mar-26 34.00	-	-	-	-	42.27	-	-	25
Mar-26 39.00	-	-	-	-	40.34	-	-	60
Mar-26 44.00	-	-	-	-	38.41	-	-	38
Mar-26 45.00	0.01	-	-	-	38.03	-	-	25
Mar-26 46.00	0.01	-	-	-	37.64	-	-	50
Mar-26 47.00	0.01	-	-	-	37.26	-	-	3
Mar-26 48.00	0.01	-	-	-	36.87	-	-	25
Mar-26 49.00	0.02	-	-	-	36.49	-	-	27
Mar-26 54.00	0.06	-	-	-	34.56	-0.01	-	1
Mar-26 56.00	0.09	-	-	-	33.78	-0.02	-	29
Mar-26 60.00	0.19	-	-	-	32.24	-0.03	-	100
Mar-26 62.00	0.29	-	-	-	31.47	-0.05	-	5
Mar-26 64.00	0.40	-	-	-	30.70	-0.06	-	2
Mar-26 66.00	0.56	-	-	-	29.93	-0.09	-	27
Mar-26 68.00	0.76	-	-	-	29.15	-0.11	-	30
Mar-26 70.00	1.03	-	-	-	28.38	-0.15	-	52
Mar-26 74.00	1.77	-	-	-	26.84	-0.24	-	6
Jun-26 30.00	-	-	-	-	39.39	-	-	25
Jun-26 31.00	-	-	-	-	39.09	-	-	25
Jun-26 34.00	-	-	-	-	38.16	-	-	10
Jun-26 41.00	0.02	-	-	-	36.01	-	-	25
Jun-26 42.00	0.03	-	-	-	35.70	-	-	25
Jun-26 43.00	0.03	-	-	-	35.39	-	-	25
Jun-26 44.00	0.04	-	-	-	35.08	-0.01	-	25
Jun-26 45.00	0.05	-	-	-	34.78	-0.01	-	26
Jun-26 49.00	0.11	-	-	-	33.54	-0.01	-	50
Jun-26 50.00	0.13	-	-	-	33.24	-0.02	-	51
Jun-26 52.00	0.18	-	-	-	32.62	-0.02	-	50
Jun-26 54.00	0.24	-	-	-	32.00	-0.03	-	50
Jun-26 56.00	0.34	-	-	-	31.39	-0.04	-	51
Jun-26 60.00	0.59	-	-	-	30.16	-0.07	-	50
Jun-26 62.00	0.77	-	-	-	29.54	-0.09	-	25
Jun-26 66.00	1.25	-	-	-	28.31	-0.13	-	25
Jun-26 72.00	2.34	-	-	-	26.46	-0.23	-	6
Sep-26 50.00	0.37	-	-	-	32.18	-0.04	-	25
Sep-26 52.00	0.48	-	-	-	31.64	-0.05	-	50
Sep-26 54.00	0.62	-	-	-	31.11	-0.06	-	50
Sep-26 56.00	0.80	-	-	-	30.57	-0.07	-	50
Sep-26 62.00	1.52	-	-	-	28.97	-0.13	-	3
Sep-26 66.00	2.24	-	-	-	27.91	-0.18	-	25
Sep-26 68.00	2.65	-	-	-	27.37	-0.21	-	25
Sep-26 70.00	3.16	-	-	-	26.84	-0.25	-	25
Sep-26 72.00	3.74	-	-	-	26.30	-0.28	-	1
Sep-26 76.00	5.10	-	-	-	25.24	-0.37	-	37
Sep-26 78.00	5.87	-	-	-	24.70	-0.41	-	49
Sep-26 80.00	6.75	-	-	-	24.17	-0.46	-	25
Sep-26 84.00	8.88	-	-	-	23.61	-0.55	-	25
Sep-26 90.00	12.89	-	-	-	23.09	-0.68	-	25
Dec-26 23.00	-	-	-	-	38.05	-	-	201
Dec-26 24.00	-	-	-	-	37.80	-	-	25
Dec-26 25.00	-	-	-	-	37.54	-	-	25
Dec-26 27.00	0.01	-	-	-	37.03	-	-	25
Dec-26 28.00	0.01	-	-	-	36.78	-	-	75
Dec-26 29.00	0.01	-	-	-	36.53	-	-	75
Dec-26 30.00	0.02	-	-	-	36.27	-	-	17
Dec-26 33.00	0.04	-	-	-	35.51	-	-	6
Dec-26 34.00	0.05	-	-	-	35.25	-	-	25
Dec-26 35.00	0.05	-	-	-	35.00	-0.01	-	200
Dec-26 46.00	0.34	-	-	-	32.20	-0.03	-	25
Dec-26 50.00	0.56	-	-	-	31.18	-0.05	-	1
Dec-26 54.00	0.90	-	-	-	30.16	-0.07	-	25
Dec-26 58.00	1.35	-	-	-	29.14	-0.11	-	25
Dec-26 60.00	1.63	-	-	-	28.64	-0.12	-	75
Jun-27 22.00	0.01	-	-	-	36.78	-	-	360
Jun-27 24.00	0.02	-	-	-	36.29	-	-	85
Jun-27 28.00	0.05	-	-	-	35.33	-	-	2
Jun-27 33.00	0.12	-	-	-	34.11	-0.01	-	2
Dec-27 50.00	1.61	-	-	-	28.89	-0.09	-	10

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	30.72	32.30	32.30	32.30	32.87	0.93	1	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	3.44	-	-	-	25.23	-0.32	-	25
Jun-26 78.00	4.12	-	-	-	24.62	-0.36	-	25

	Previous Close	23.11		05/12/25
	AENA Close	23.07		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	2.09	-	-	-	23.00	0.98	-	10
Dec-25 22.00	1.15	-	-	-	21.60	0.88	-	10
Dec-25 23.00	0.41	-	-	-	20.20	0.55	-	55
Dec-25 24.00	0.08	-	-	-	19.68	0.16	-	9
Dec-25 25.00	0.01	-	-	-	19.24	0.02	-	6
Jan-26 23.00	0.68	-	-	-	19.76	0.54	-	5
Jan-26 24.00	0.27	-	-	-	19.24	0.30	-	1
Feb-26 25.00	0.23	-	-	-	19.10	0.21	-	6
Mar-26 22.00	1.77	-	-	-	22.05	0.69	-	9
Mar-26 23.00	1.12	-	-	-	20.68	0.55	-	7
Mar-26 26.00	0.17	-	-	-	19.01	0.14	-	70
Jun-26 23.00	1.34	-	-	-	21.51	0.55	-	10
Jun-26 24.00	0.87	-	-	-	20.93	0.42	-	20
Jun-26 25.00	0.53	-	-	-	20.38	0.30	-	12
Sep-26 23.00	1.58	-	-	-	22.15	0.54	-	5
Sep-26 25.00	0.78	-	-	-	21.12	0.33	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	31.06	-	-	50
Dec-25 20.00	-	-	-	-	24.75	-	-	50
Dec-25 21.00	0.01	-	-	-	23.35	-0.02	-	358
Dec-25 22.00	0.06	-	-	-	21.95	-0.13	-	19
Dec-25 23.00	0.33	-	-	-	20.55	-0.46	-	20
Dec-25 24.00	1.00	-	-	-	20.03	-0.84	-	5
Jan-26 21.00	0.08	-	-	-	22.28	-0.10	-	1
Mar-26 19.00	0.09	-	-	-	25.64	-0.06	-	1
Mar-26 20.00	0.18	-	-	-	24.26	-0.12	-	251
Mar-26 21.00	0.33	-	-	-	22.89	-0.19	-	501
Mar-26 23.00	0.91	-	-	-	20.15	-0.45	-	2
Mar-26 28.00	4.93	-	-	-	17.41	-1.00	-	16
Jun-26 19.00	0.29	-	-	-	21.93	-0.15	-	1
Jun-26 19.50	0.38	-	-	-	21.43	-0.18	-	6
Jun-26 20.00	0.48	-	-	-	20.93	-0.23	-	6
Jun-26 21.00	0.74	-	-	-	19.93	-0.33	-	1
Jun-26 22.00	1.12	-	-	-	18.94	-0.45	-	10
Jun-26 23.00	1.62	-	-	-	17.94	-0.58	-	20
Sep-26 18.50	0.36	-	-	-	22.16	-0.15	-	2
Sep-26 19.00	0.46	-	-	-	21.77	-0.18	-	1
Sep-26 20.00	0.68	-	-	-	20.99	-0.25	-	4
Sep-26 21.00	0.98	-	-	-	20.21	-0.34	-	7
Sep-26 23.00	1.87	-	-	-	18.64	-0.55	-	11

	Previous Close	12.88		05/12/25
	ALMIRALL Close	12.96		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.97	-	-	-	21.66	1.00	-	55
Dec-25 13.00	0.20	-	-	-	21.35	0.49	-	10
Jun-26 12.50	1.17	-	-	-	24.30	0.63	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	22.75	-	-	45

	Previous Close	61.68		05/12/25
	AMADEUS Close	61.22		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	1.94	-	-	-	25.03	0.67	-	25
Dec-25 62.00	0.81	-	-	-	23.51	0.41	-	57
Dec-25 64.00	0.25	-	-	-	22.94	0.17	-	60
Dec-25 66.00	0.05	-	-	-	22.36	0.05	-	59
Dec-25 68.00	0.01	-	-	-	21.78	0.01	-	65
Dec-25 70.00	-	-	-	-	21.21	-	-	268
Dec-25 72.00	-	-	-	-	20.63	-	-	418
Dec-25 74.00	-	-	-	-	20.05	-	-	690
Dec-25 76.00	-	-	-	-	19.47	-	-	56
Dec-25 78.00	-	-	-	-	18.90	-	-	50
Dec-25 80.00	-	-	-	-	18.32	-	-	58
Dec-25 82.00	-	-	-	-	17.74	-	-	180
Dec-25 84.00	-	-	-	-	17.17	-	-	86
Dec-25 86.00	-	-	-	-	16.59	-	-	80
Dec-25 88.00	-	-	-	-	16.01	-	-	75
Jan-26 64.00	0.77	-	-	-	21.41	0.29	-	25
Jan-26 66.00	0.33	-	-	-	20.85	0.15	-	25
Jan-26 68.00	0.12	-	-	-	20.28	0.07	-	25
Jan-26 70.00	0.04	-	-	-	19.71	0.02	-	144
Jan-26 72.00	0.01	-	-	-	19.15	0.01	-	675
Jan-26 74.00	-	-	-	-	18.58	-	-	496
Mar-26 49.00	12.67	-	-	-	33.99	0.92	-	50
Mar-26 50.00	11.75	-	-	-	33.14	0.91	-	100
Mar-26 54.00	8.24	-	-	-	29.74	0.81	-	1
Mar-26 64.00	1.83	-	-	-	22.91	0.37	-	25
Mar-26 66.00	1.20	-	-	-	22.41	0.28	-	25
Mar-26 70.00	0.44	-	-	-	21.41	0.13	-	25
Mar-26 72.00	0.24	-	-	-	20.91	0.08	-	8
Mar-26 74.00	0.12	-	-	-	20.41	0.04	-	25
Mar-26 80.00	0.01	-	-	-	18.91	-	-	25
Mar-26 82.00	-	-	-	-	18.41	-	-	3
Mar-26 84.00	-	-	-	-	17.90	-	-	64
Mar-26 86.00	-	-	-	-	17.40	-	-	50
Mar-26 88.00	-	-	-	-	16.90	-	-	25
Jun-26 74.00	0.59	-	-	-	21.19	0.13	-	25
Jun-26 76.00	0.38	-	-	-	20.82	0.09	-	25
Jun-26 78.00	0.24	-	-	-	20.45	0.06	-	25
Jun-26 80.00	0.15	-	-	-	20.08	0.04	-	33
Jun-26 82.00	0.08	-	-	-	19.71	0.03	-	50
Jun-26 84.00	0.04	-	-	-	19.34	0.01	-	1
Jun-26 86.00	0.02	-	-	-	18.97	0.01	-	5
Jun-26 88.00	0.01	-	-	-	18.60	-	-	25
Jun-26 90.00	0.01	-	-	-	18.23	-	-	25
Sep-26 72.00	1.37	-	-	-	22.03	0.22	-	25
Sep-26 74.00	1.00	-	-	-	21.66	0.18	-	25
Sep-26 84.00	0.16	-	-	-	19.81	0.04	-	20
Dec-26 58.00	7.79	-	-	-	26.24	0.63	-	25
Dec-26 64.00	4.64	-	-	-	24.39	0.47	-	25
Dec-26 66.00	3.91	-	-	-	23.99	0.42	-	50
Dec-26 72.00	2.08	-	-	-	22.82	0.27	-	25
Jun-27 52.00	12.74	-	-	-	28.11	0.74	-	25
Jun-27 58.00	8.93	-	-	-	26.05	0.62	-	25
Jun-27 62.00	6.81	-	-	-	24.80	0.54	-	50
Jun-27 66.00	5.10	-	-	-	24.01	0.45	-	25
Jun-27 68.00	4.37	-	-	-	23.62	0.41	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	-	-	-	-	48.37	-	-	25
Dec-25 40.00	-	-	-	-	47.31	-	-	25
Dec-25 44.00	-	-	-	-	43.09	-	-	25
Dec-25 45.00	-	-	-	-	42.03	-	-	27
Dec-25 46.00	-	-	-	-	40.98	-	-	25
Dec-25 47.00	-	-	-	-	39.92	-	-	25
Dec-25 48.00	-	-	-	-	38.86	-	-	50
Dec-25 49.00	-	-	-	-	37.81	-	-	25
Dec-25 50.00	-	-	-	-	36.75	-	-	501
Dec-25 52.00	0.01	-	-	-	34.64	-0.01	-	28
Dec-25 54.00	0.03	-	-	-	32.53	-0.02	-	25
Dec-25 56.00	0.10	-	-	-	30.41	-0.06	-	29
Dec-25 58.00	0.29	0.23	0.23	0.23	28.30	-0.16	3	38
Dec-25 60.00	0.72	-	-	-	26.19	-0.33	-	160
Dec-25 62.00	1.60	-	-	-	24.67	-0.59	-	95
Dec-25 64.00	3.03	-	-	-	24.10	-0.82	-	247
Dec-25 66.00	4.82	-	-	-	23.52	-0.95	-	134
Dec-25 68.00	6.78	-	-	-	22.94	-1.00	-	52
Dec-25 70.00	8.78	-	-	-	22.37	-1.00	-	26
Dec-25 72.00	10.78	-	-	-	21.79	-1.00	-	2
Dec-25 74.00	12.78	-	-	-	21.21	-1.00	-	25
Jan-26 52.00	0.17	-	-	-	30.59	-0.06	-	26
Jan-26 54.00	0.30	-	-	-	28.55	-0.10	-	26
Jan-26 58.00	0.88	-	-	-	24.48	-0.27	-	26
Jan-26 60.00	1.47	-	-	-	22.44	-0.42	-	25
Jan-26 62.00	2.40	-	-	-	20.98	-0.59	-	2
Jan-26 64.00	3.77	-	-	-	20.41	-0.76	-	1
Jan-26 66.00	5.41	-	-	-	19.85	-0.88	-	52
Jan-26 68.00	7.24	-	-	-	19.28	-0.95	-	25
Jan-26 72.00	11.16	-	-	-	18.15	-1.00	-	25
Jan-26 74.00	13.15	-	-	-	17.58	-1.00	-	50
Jan-26 76.00	15.15	-	-	-	17.02	-1.00	-	150
Jan-26 78.00	17.14	-	-	-	16.45	-1.00	-	125
Mar-26 43.00	0.17	-	-	-	37.43	-0.03	-	6
Mar-26 44.00	0.21	-	-	-	36.58	-0.04	-	1
Mar-26 46.00	0.29	-	-	-	34.88	-0.05	-	25
Mar-26 50.00	0.54	-	-	-	31.48	-0.10	-	101
Mar-26 68.00	7.64	-	-	-	20.25	-0.84	-	1
Mar-26 70.00	9.39	-	-	-	19.75	-0.91	-	4
Mar-26 72.00	11.25	-	-	-	19.25	-0.95	-	5
Mar-26 78.00	17.14	-	-	-	17.75	-1.00	-	25
Mar-26 80.00	19.14	-	-	-	17.25	-1.00	-	25
Jun-26 39.00	0.23	-	-	-	36.20	-0.03	-	10
Jun-26 47.00	0.73	-	-	-	31.06	-0.10	-	1
Jun-26 50.00	1.08	-	-	-	29.13	-0.15	-	78
Jun-26 52.00	1.39	-	-	-	27.84	-0.18	-	77
Jun-26 54.00	1.74	-	-	-	26.56	-0.23	-	25
Jun-26 56.00	2.22	-	-	-	25.27	-0.28	-	95
Jun-26 58.00	2.75	-	-	-	23.99	-0.35	-	50
Jun-26 60.00	3.44	-	-	-	22.70	-0.42	-	100
Jun-26 62.00	4.33	-	-	-	21.78	-0.51	-	49
Jun-26 64.00	5.47	-	-	-	21.41	-0.59	-	28
Jun-26 70.00	9.82	-	-	-	20.29	-0.82	-	2
Jun-26 74.00	13.34	-	-	-	19.55	-0.93	-	6
Jun-26 80.00	19.14	-	-	-	18.44	-0.99	-	25
Sep-26 49.00	1.43	-	-	-	27.65	-0.16	-	4
Sep-26 52.00	1.98	-	-	-	26.17	-0.22	-	2
Sep-26 64.00	6.54	-	-	-	21.09	-0.58	-	28
Sep-26 66.00	7.80	-	-	-	20.72	-0.65	-	26
Sep-26 68.00	9.23	-	-	-	20.34	-0.72	-	25
Sep-26 70.00	10.72	-	-	-	19.97	-0.77	-	25
Sep-26 74.00	14.04	-	-	-	19.23	-0.87	-	5
Dec-26 50.00	2.04	-	-	-	26.78	-0.20	-	1
Dec-26 52.00	2.49	-	-	-	25.97	-0.24	-	6
Dec-26 54.00	3.03	-	-	-	25.15	-0.28	-	1
Dec-26 56.00	3.61	3.35	3.35	3.35	24.33	-0.33	1	1
Dec-26 62.00	6.07	-	-	-	22.05	-0.50	-	2
Dec-26 68.00	9.74	-	-	-	20.87	-0.68	-	1
Mar-27 54.00	3.46	-	-	-	24.30	-0.29	-	1
Jun-27 44.00	1.52	-	-	-	27.31	-0.13	-	2
Jun-27 50.00	2.71	-	-	-	25.25	-0.22	-	2
Sep-27 52.00	3.73	-	-	-	24.10	-0.27	-	1
Dec-27 50.00	3.48	-	-	-	24.48	-0.24	-	4
Dec-27 52.00	4.02	-	-	-	23.87	-0.28	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	0.73	-	-	-	21.26	0.22	-	353
Feb-26 68.00	0.39	-	-	-	20.73	0.14	-	373

	Previous Close	36.73		05/12/25
	ARCELORMITTAL Close	36.60		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	5.65	-	-	-	43.39	0.98	-	3
Dec-25 32.00	4.69	-	-	-	42.84	0.95	-	50
Dec-25 34.00	2.91	-	-	-	41.75	0.83	-	15
Dec-25 35.00	2.15	-	-	-	41.20	0.73	-	1
Dec-25 36.00	1.50	1.73	1.73	1.73	40.66	0.60	1	-
Dec-25 38.00	0.60	-	-	-	39.34	0.33	-	10
Dec-25 39.00	0.33	-	-	-	38.63	0.21	-	1
Dec-25 43.00	0.01	-	-	-	35.78	0.01	-	5
Jan-26 26.00	10.66	-	-	-	39.06	1.00	-	1
Jan-26 28.00	8.69	-	-	-	37.95	0.98	-	1
Jan-26 35.00	2.64	-	-	-	34.06	0.68	-	1
Jan-26 37.00	1.51	1.48	1.70	1.48	33.12	0.49	2	-
Jan-26 38.00	1.10	-	-	-	33.00	0.40	-	2
Jan-26 41.00	0.36	-	-	-	32.65	0.17	-	1
Feb-26 34.00	4.08	-	-	-	37.90	0.70	-	1
Mar-26 27.00	10.02	-	-	-	41.41	0.93	-	6
Mar-26 39.00	1.91	-	-	-	35.44	0.42	-	5
Mar-26 40.00	1.58	-	-	-	35.10	0.37	-	1
Jun-26 24.00	13.10	-	-	-	41.53	0.94	-	1
Jun-26 26.00	11.33	-	-	-	40.68	0.91	-	11
Jun-26 29.00	8.87	-	-	-	39.39	0.84	-	6
Jun-26 30.00	8.12	-	-	-	38.97	0.81	-	3
Sep-26 21.00	16.02	-	-	-	41.60	0.96	-	3
Sep-26 25.00	12.54	-	-	-	40.25	0.90	-	1
Sep-26 27.00	10.91	-	-	-	39.57	0.86	-	1
Sep-26 36.00	5.14	-	-	-	36.54	0.60	-	10
Dec-29 30.00	12.58	-	-	-	33.82	0.76	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	49.64	-	-	4
Dec-25 20.00	-	-	-	-	47.18	-	-	1
Dec-25 21.00	-	-	-	-	46.63	-	-	3
Dec-25 22.00	-	-	-	-	46.09	-	-	1
Dec-25 23.00	-	-	-	-	45.54	-	-	14
Dec-25 26.00	-	-	-	-	43.90	-	-	98
Dec-25 29.00	-	-	-	-	42.26	-	-	2
Dec-25 30.00	0.01	-	-	-	41.72	-0.01	-	10
Dec-25 31.00	0.02	-	-	-	41.17	-0.02	-	7
Dec-25 32.00	0.05	-	-	-	40.62	-0.04	-	5
Dec-25 33.00	0.12	-	-	-	40.08	-0.09	-	15
Dec-25 34.00	0.25	-	-	-	39.53	-0.16	-	10
Dec-25 35.00	0.47	0.33	0.33	0.33	38.98	-0.26	1	4
Dec-25 37.00	1.30	-	-	-	37.83	-0.54	-	1
Jan-26 32.00	0.25	-	-	-	34.98	-0.11	-	1
Jan-26 34.00	0.63	-	-	-	33.86	-0.24	-	2
Jan-26 35.00	0.93	-	-	-	33.31	-0.32	-	3
Jan-26 36.00	1.31	-	-	-	32.75	-0.41	-	4
Feb-26 36.00	2.05	-	-	-	35.84	-0.42	-	8
Mar-26 23.00	0.05	-	-	-	42.50	-0.01	-	8
Mar-26 24.00	0.08	-	-	-	41.96	-0.02	-	3
Mar-26 25.00	0.11	-	-	-	41.42	-0.03	-	2
Mar-26 28.00	0.33	-	-	-	39.81	-0.08	-	8
Mar-26 29.00	0.45	-	-	-	39.27	-0.11	-	5
Jun-26 22.00	0.16	-	-	-	41.31	-0.03	-	5
Jun-26 28.00	0.82	-	-	-	38.74	-0.14	-	5
Sep-26 24.00	0.55	-	-	-	39.52	-0.08	-	1
Dec-26 34.00	3.64	-	-	-	34.90	-0.34	-	10

	Previous Close	5.10		05/12/25
	ATRESMEDIA Close	5.12		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.12	-	-	-	20.89	1.00	-	1
Dec-25 5.50	-	-	-	-	18.96	0.01	-	4
Mar-26 5.75	0.02	-	-	-	19.83	0.09	-	2
Jun-26 3.00	2.12	-	-	-	22.49	1.00	-	1
Jun-26 6.25	0.02	-	-	-	21.06	0.07	-	10
Sep-26 5.50	0.17	-	-	-	22.91	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.90	0.05	-	-	-	16.91	-0.39	-	2
Dec-25 5.00	0.10	-	-	-	16.88	-0.63	-	10
Dec-25 5.25	0.31	-	-	-	16.42	-0.97	-	3
Dec-25 5.50	0.56	-	-	-	15.60	-1.00	-	8
Dec-25 6.25	1.31	-	-	-	13.16	-1.00	-	20
Mar-26 5.75	0.81	-	-	-	16.58	-0.98	-	1
Jun-26 4.70	0.25	-	-	-	19.74	-0.44	-	4
Jun-26 4.80	0.30	-	-	-	19.70	-0.50	-	100
Sep-26 4.80	0.39	-	-	-	21.81	-0.48	-	4
Sep-26 4.90	0.44	-	-	-	21.78	-0.52	-	1

	Previous Close	3.29		05/12/25
	B.SABADELL Close	3.25		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.90	0.35	-	-	-	27.86	0.98	-	10
Dec-25 3.20	0.10	0.12	0.12	0.12	27.37	0.62	1	15
Dec-25 3.30	0.05	-	-	-	27.20	0.40	-	52,277
Dec-25 3.40	0.02	-	-	-	27.04	0.20	-	6
Dec-25 3.60	-	-	-	-	26.71	0.03	-	1
Jan-26 3.30	0.07	-	-	-	26.59	0.41	-	1
Jan-26 3.50	0.02	-	-	-	26.24	0.16	-	16
Mar-26 3.00	0.30	-	-	-	27.15	0.73	-	8
Mar-26 3.10	0.24	-	-	-	27.03	0.63	-	25
Mar-26 3.30	0.14	-	-	-	26.77	0.44	-	10
Mar-26 3.40	0.10	-	-	-	26.61	0.36	-	9
Jun-26 2.00	1.25	-	-	-	29.35	1.00	-	1
Jun-26 2.70	0.56	-	-	-	28.78	0.91	-	25
Jun-26 2.90	0.40	-	-	-	28.61	0.74	-	30
Jun-26 3.10	0.29	-	-	-	28.45	0.59	-	50
Jun-26 3.20	0.24	-	-	-	28.37	0.53	-	15
Jun-26 3.30	0.20	-	-	-	28.26	0.46	-	6
Jun-26 3.40	0.16	-	-	-	28.14	0.40	-	12
Jun-26 3.60	0.11	-	-	-	27.90	0.29	-	4
Jun-26 3.70	0.08	-	-	-	27.77	0.24	-	5
Jun-26 3.80	0.07	-	-	-	27.65	0.20	-	5
Sep-26 3.00	0.41	-	-	-	31.86	0.63	-	25
Sep-26 3.20	0.32	-	-	-	31.75	0.54	-	30
Sep-26 3.30	0.27	-	-	-	31.69	0.49	-	10
Sep-26 3.50	0.21	-	-	-	31.52	0.40	-	2
Sep-26 3.80	0.13	-	-	-	31.28	0.29	-	10
Sep-26 3.90	0.11	-	-	-	31.19	0.25	-	8
Sep-26 4.00	0.10	-	-	-	31.11	0.22	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.60	-	-	-	-	26.99	-	-	10,000
Dec-25 2.20	-	-	-	-	26.00	-	-	5,248
Dec-25 2.30	-	-	-	-	25.84	-	-	40
Dec-25 2.50	-	-	-	-	25.51	-	-	210
Dec-25 2.60	-	-	-	-	25.34	-	-	424
Dec-25 2.70	-	-	-	-	25.18	-	-	1
Dec-25 2.80	-	-	-	-	25.01	-	-	52,299
Dec-25 2.90	-	-	-	-	24.85	-0.01	-	50
Dec-25 3.00	-	-	-	-	24.69	-0.05	-	28
Dec-25 3.10	0.01	-	-	-	24.52	-0.16	-	10
Dec-25 3.20	0.04	0.03	0.03	0.03	24.36	-0.37	5	27
Dec-25 3.30	0.09	-	-	-	24.19	-0.62	-	10
Dec-25 3.50	0.26	-	-	-	23.86	-0.95	-	1
Jan-26 2.90	0.01	-	-	-	22.92	-0.11	-	1
Jan-26 3.00	0.03	-	-	-	22.79	-0.21	-	13
Jan-26 3.10	0.06	-	-	-	22.66	-0.35	-	100
Feb-26 3.10	0.09	-	-	-	22.18	-0.37	-	3
Mar-26 2.00	-	-	-	-	23.54	-	-	2
Mar-26 2.40	-	-	-	-	23.04	-0.01	-	1
Mar-26 2.50	-	-	-	-	22.92	-0.02	-	2
Mar-26 2.80	0.03	-	-	-	22.55	-0.13	-	200
Mar-26 2.90	0.04	-	-	-	22.43	-0.20	-	1
Mar-26 3.00	0.07	-	-	-	22.30	-0.28	-	25
Mar-26 3.20	0.16	-	-	-	22.06	-0.49	-	101
Mar-26 3.30	0.21	-	-	-	21.92	-0.59	-	12
Mar-26 3.40	0.28	-	-	-	21.76	-0.69	-	205
Mar-26 3.50	0.36	-	-	-	21.61	-0.78	-	100
Jun-26 2.50	0.02	-	-	-	23.64	-0.08	-	1
Jun-26 2.60	0.04	-	-	-	23.56	-0.12	-	1
Jun-26 2.70	0.05	-	-	-	23.48	-0.17	-	5
Jun-26 2.80	0.08	-	-	-	23.40	-0.23	-	24
Jun-26 3.00	0.15	-	-	-	23.23	-0.37	-	13
Jun-26 3.30	0.31	-	-	-	22.96	-0.59	-	200
Jun-26 3.40	0.37	-	-	-	22.84	-0.66	-	302
Sep-26 3.70	0.70	-	-	-	25.97	-0.75	-	5

	Previous Close	13.65		05/12/25
	BANKINTER Close	13.66		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.50	0.37	-	-	-	26.30	0.60	-	102
Dec-25 14.00	0.15	-	-	-	25.83	0.33	-	11
Dec-25 14.50	0.04	-	-	-	25.58	0.12	-	5
Jan-26 13.00	0.89	-	-	-	25.88	0.74	-	15
Mar-26 13.50	0.84	-	-	-	24.43	0.58	-	5
Mar-26 14.00	0.59	-	-	-	24.04	0.47	-	10
Jun-26 12.00	2.02	-	-	-	25.93	0.80	-	10
Sep-26 13.50	1.20	-	-	-	24.49	0.56	-	3
Sep-26 14.00	0.98	-	-	-	24.27	0.49	-	12
Sep-26 14.50	0.79	-	-	-	24.19	0.42	-	1
Sep-26 15.00	0.63	-	-	-	24.10	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	39.69	-	-	500
Dec-25 6.00	-	-	-	-	38.30	-	-	6
Dec-25 6.50	-	-	-	-	37.37	-	-	1,000
Dec-25 7.50	-	-	-	-	35.52	-	-	5
Dec-25 8.00	-	-	-	-	34.59	-	-	35
Dec-25 9.50	-	-	-	-	31.81	-	-	10
Dec-25 10.00	-	-	-	-	30.88	-	-	10
Dec-25 10.50	-	-	-	-	29.95	-	-	19
Dec-25 11.00	-	-	-	-	29.03	-	-	3
Dec-25 11.50	-	-	-	-	28.10	-	-	60
Dec-25 12.00	-	-	-	-	27.17	-0.01	-	9
Dec-25 12.50	0.01	-	-	-	26.24	-0.04	-	24
Jan-26 13.00	0.18	0.17	0.17	0.17	24.35	-0.25	10	20
Mar-26 5.50	-	-	-	-	36.09	-	-	3
Mar-26 8.00	-	-	-	-	32.06	-	-	2
Mar-26 8.50	-	-	-	-	31.26	-	-	10
Mar-26 9.00	-	-	-	-	30.45	-	-	11
Mar-26 9.50	0.01	-	-	-	29.64	-0.01	-	4
Mar-26 11.00	0.05	-	-	-	27.23	-0.06	-	19
Mar-26 12.00	0.16	-	-	-	25.62	-0.15	-	240
Mar-26 15.00	1.51	-	-	-	22.39	-0.76	-	2
Jun-26 7.75	-	-	-	-	30.24	-	-	5
Jun-26 10.50	0.10	-	-	-	26.88	-0.08	-	19
Jun-26 11.00	0.16	-	-	-	26.27	-0.11	-	20
Sep-26 6.50	-	-	-	-	30.48	-	-	31
Sep-26 7.00	0.01	-	-	-	29.96	-	-	1
Sep-26 11.50	0.38	-	-	-	25.35	-0.20	-	4
Sep-26 12.50	0.67	-	-	-	24.32	-0.32	-	2
Sep-26 13.00	0.87	-	-	-	23.81	-0.39	-	20
Sep-26 14.00	1.36	-	-	-	23.08	-0.53	-	10
Jun-27 11.00	0.75	-	-	-	27.70	-0.24	-	222
Jun-27 12.50	1.33	-	-	-	26.93	-0.37	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	7.41	-	-	-	39.75	1.00	-	51

	Previous Close	19.10		05/12/25
	BBVA Close	18.88		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 18.00	0.88	0.90	0.90	0.90	29.50	1.00	15	-
Dec-25 w1 19.00	-	0.21	0.23	0.21	25.86	-	20	-
Dec-25 w2 19.00	0.21	-	-	-	24.97	0.44	-	30
Dec-25 13.00	5.88	5.91	6.17	5.91	50.32	1.00	10	154
Dec-25 14.00	4.89	-	-	-	46.56	1.00	-	13
Dec-25 14.50	4.39	-	-	-	44.68	1.00	-	3
Dec-25 15.50	3.39	-	-	-	40.92	0.99	-	162
Dec-25 16.00	2.89	-	-	-	39.03	0.99	-	4,481
Dec-25 16.50	2.40	2.70	2.73	2.70	37.15	0.97	5	10,671
Dec-25 17.00	1.92	-	-	-	35.27	0.94	-	28,722
Dec-25 17.50	1.46	-	-	-	33.39	0.89	-	560
Dec-25 18.00	1.03	1.24	1.24	1.24	31.51	0.79	8	379
Dec-25 18.50	0.66	0.71	0.79	0.71	29.63	0.65	20	425
Dec-25 19.00	0.37	-	-	-	28.18	0.47	-	134
Dec-25 19.50	0.18	-	-	-	28.01	0.29	-	47
Dec-25 20.00	0.08	-	-	-	27.84	0.15	-	5,150
Dec-25 21.00	0.01	-	-	-	27.51	0.03	-	1
Jan-26 15.00	3.94	-	-	-	37.52	0.97	-	150
Jan-26 16.50	2.51	-	-	-	32.43	0.90	-	151
Jan-26 17.00	2.07	-	-	-	30.74	0.86	-	9
Jan-26 17.50	1.64	-	-	-	29.04	0.80	-	256
Jan-26 18.00	1.24	-	-	-	27.35	0.72	-	430
Jan-26 18.50	0.88	1.10	1.10	1.10	25.65	0.62	12	43
Jan-26 19.00	0.59	-	-	-	24.36	0.50	-	8
Jan-26 19.50	0.39	-	-	-	24.27	0.37	-	100
Jan-26 20.00	0.24	-	-	-	24.18	0.26	-	50
Jan-26 22.00	0.02	-	-	-	23.83	0.03	-	9
Feb-26 19.00	0.94	-	-	-	27.73	0.52	-	5
Mar-26 10.00	8.95	-	-	-	54.20	0.99	-	1
Mar-26 11.50	7.49	-	-	-	49.78	0.98	-	150
Mar-26 13.00	6.05	-	-	-	45.36	0.95	-	615
Mar-26 13.50	5.57	-	-	-	43.88	0.94	-	450
Mar-26 14.00	5.11	-	-	-	42.41	0.93	-	1,390
Mar-26 14.50	4.65	-	-	-	40.93	0.91	-	150
Mar-26 15.00	4.20	-	-	-	39.46	0.89	-	183
Mar-26 15.50	3.76	-	-	-	37.98	0.86	-	203
Mar-26 16.00	3.33	-	-	-	36.51	0.83	-	496
Mar-26 16.50	2.92	-	-	-	35.03	0.80	-	196
Mar-26 17.00	2.50	-	-	-	33.56	0.76	-	160
Mar-26 17.50	2.13	-	-	-	32.09	0.71	-	205
Mar-26 18.00	1.76	-	-	-	30.61	0.66	-	430
Mar-26 18.50	1.43	-	-	-	29.14	0.60	-	20
Mar-26 19.00	1.13	-	-	-	28.01	0.53	-	396
Mar-26 19.50	0.91	-	-	-	27.91	0.46	-	43
Mar-26 20.00	0.73	-	-	-	27.81	0.39	-	6
Mar-26 21.00	0.44	-	-	-	27.62	0.27	-	457
Jun-26 3.20	15.70	-	-	-	66.98	1.00	-	100
Jun-26 11.50	7.53	-	-	-	46.90	0.97	-	2,750
Jun-26 12.00	7.06	-	-	-	45.69	0.96	-	450
Jun-26 12.50	6.59	-	-	-	44.48	0.95	-	350
Jun-26 13.00	6.12	-	-	-	43.27	0.93	-	340
Jun-26 13.50	5.67	-	-	-	42.06	0.92	-	40
Jun-26 14.00	5.22	-	-	-	40.85	0.90	-	8,000
Jun-26 14.50	4.78	-	-	-	39.64	0.88	-	650
Jun-26 15.00	4.35	-	-	-	38.44	0.86	-	151
Jun-26 15.50	3.93	-	-	-	37.23	0.83	-	3
Jun-26 16.00	3.52	-	-	-	36.02	0.80	-	7,500
Jun-26 16.50	3.14	-	-	-	34.81	0.76	-	100
Jun-26 17.00	2.75	-	-	-	33.60	0.73	-	41
Jun-26 17.50	2.39	-	-	-	32.39	0.68	-	150
Jun-26 18.00	2.05	-	-	-	31.18	0.64	-	745
Jun-26 18.50	1.72	-	-	-	29.97	0.58	-	151
Jun-26 19.00	1.45	-	-	-	29.04	0.53	-	1,424
Jun-26 20.00	1.05	-	-	-	28.84	0.42	-	2,506
Jun-26 21.00	0.73	-	-	-	28.65	0.33	-	1
Jun-26 24.00	0.23	-	-	-	28.06	0.13	-	4
Sep-26 10.50	8.51	-	-	-	46.55	0.97	-	30
Sep-26 11.00	8.04	-	-	-	45.56	0.96	-	50
Sep-26 11.50	7.57	-	-	-	44.57	0.95	-	75
Sep-26 12.50	6.67	-	-	-	42.59	0.93	-	200
Sep-26 13.00	6.22	-	-	-	41.60	0.91	-	75
Sep-26 13.50	5.78	-	-	-	40.61	0.89	-	75
Sep-26 14.00	5.36	-	-	-	39.62	0.87	-	75
Sep-26 14.50	4.95	-	-	-	38.63	0.85	-	75
Sep-26 15.00	4.54	-	-	-	37.64	0.82	-	2
Sep-26 17.00	3.04	-	-	-	33.69	0.69	-	1,650
Sep-26 17.50	2.72	-	-	-	32.70	0.66	-	150
Sep-26 18.50	2.08	-	-	-	30.72	0.58	-	151
Sep-26 19.00	1.82	-	-	-	29.94	0.53	-	150
Sep-26 19.50	1.61	-	-	-	29.79	0.49	-	100
Sep-26 20.00	1.41	-	-	-	29.64	0.45	-	11
Sep-26 21.00	1.08	-	-	-	29.34	0.37	-	1
Sep-26 23.00	0.60	-	-	-	28.74	0.24	-	100
Dec-26 10.50	8.51	-	-	-	44.88	0.97	-	4
Dec-26 11.00	8.04	-	-	-	44.06	0.96	-	50
Dec-26 11.50	7.58	-	-	-	43.24	0.95	-	1
Dec-26 12.00	7.13	-	-	-	42.42	0.94	-	175
Dec-26 12.50	6.68	-	-	-	41.60	0.92	-	26
Dec-26 13.00	6.26	-	-	-	40.78	0.90	-	25
Dec-26 16.00	3.90	-	-	-	35.85	0.75	-	4,000
Dec-26 16.50	3.56	-	-	-	35.03	0.72	-	50
Dec-26 17.50	2.91	-	-	-	33.39	0.65	-	500
Dec-26 18.00	2.60	-	-	-	32.57	0.61	-	2
Dec-26 19.00	2.06	-	-	-	31.09	0.54	-	8
Dec-26 24.00	0.63	0.68	0.68	0.68	29.41	0.23	10	10
Mar-27 11.50	7.61	-	-	-	41.23	0.94	-	150
Mar-27 12.00	7.16	-	-	-	40.50	0.93	-	25
Mar-27 13.00	6.32	-	-	-	39.03	0.89	-	1
Mar-27 16.00	4.03	-	-	-	34.63	0.73	-	1,000
Mar-27 16.50	3.71	-	-	-	33.90	0.70	-	250
Jun-27 11.50	7.60	-	-	-	40.73	0.94	-	25
Jun-27 12.00	7.16	-	-	-	40.06	0.93	-	150
Jun-27 12.50	6.74	-	-	-	39.39	0.91	-	25
Jun-27 13.00	6.32	-	-	-	38.72	0.88	-	1
Jun-27 15.00	4.79	-	-	-	36.03	0.78	-	5
Jun-27 17.00	3.48	-	-	-	33.35	0.67	-	6,000
Jun-27 22.00	1.36	-	-	-	29.73	0.37	-	3,000
Sep-27 11.50	7.63	-	-	-	40.25	0.93	-	150
Sep-27 12.00	7.21	-	-	-	39.61	0.91	-	150
Dec-27 10.00	8.99	-	-	-	42.19	0.98	-	7,556
Dec-27 11.00	8.08	-	-	-	40.93	0.95	-	150
Dec-27 11.50	7.64	-	-	-	40.31	0.93	-	26
Dec-27 13.50	6.04	-	-	-	37.80	0.84	-	150
Dec-27 15.00	4.97	-	-	-	35.92	0.77	-	75
Dec-27 16.00	4.33	-	-	-	34.66	0.71	-	6,000
Dec-27 20.00	2.30	-	-	-	30.68	0.50	-	1
Dec-29 15.00	5.63	-	-	-	37.00	0.74	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 16.50	-	-	-	-	36.46	-	10	-
Dec-25 w1 18.00	-	-	-	-	30.42	-	10	-
Dec-25 w1 18.50	-	-	-	-	28.41	-	20	-
Dec-25 w1 19.00	0.13	-	-	-	26.78	-1.00	2	-
Dec-25 w2 16.50	-	-	-	-	36.23	-	-	10
Dec-25 w2 17.50	0.01	-	-	-	32.15	-0.04	-	10
Dec-25 w2 19.00	0.34	0.30	0.30	0.17	26.47	-0.56	30	30
Dec-25 w2 19.50	0.69	-	-	-	26.18	-0.81	-	10
Dec-25 3.20	-	-	-	-	87.92	-	-	10
Dec-25 4.20	-	-	-	-	84.16	-	-	100
Dec-25 4.30	-	-	-	-	83.79	-	-	100
Dec-25 4.40	-	-	-	-	83.41	-	-	200
Dec-25 4.50	-	-	-	-	83.03	-	-	200
Dec-25 4.60	-	-	-	-	82.66	-	-	200
Dec-25 4.70	-	-	-	-	82.28	-	-	200
Dec-25 4.80	-	-	-	-	81.90	-	-	100
Dec-25 4.90	-	-	-	-	81.53	-	-	200
Dec-25 5.00	-	-	-	-	81.15	-	-	1,500
Dec-25 5.25	-	-	-	-	80.21	-	-	100
Dec-25 5.50	-	-	-	-	79.27	-	-	110
Dec-25 6.00	-	-	-	-	77.39	-	-	42
Dec-25 6.25	-	-	-	-	76.45	-	-	2,953
Dec-25 6.50	-	-	-	-	75.51	-	-	10
Dec-25 6.75	-	-	-	-	74.57	-	-	10
Dec-25 7.00	-	-	-	-	73.63	-	-	51,810
Dec-25 7.25	-	-	-	-	72.69	-	-	150
Dec-25 7.50	-	-	-	-	71.75	-	-	2,614
Dec-25 7.75	-	-	-	-	70.81	-	-	10
Dec-25 8.00	-	-	-	-	69.87	-	-	48,014
Dec-25 8.25	-	-	-	-	68.93	-	-	324
Dec-25 8.50	-	-	-	-	67.99	-	-	61
Dec-25 8.75	-	-	-	-	67.05	-	-	542
Dec-25 9.00	-	-	-	-	66.11	-	-	55
Dec-25 9.25	-	-	-	-	65.17	-	-	133
Dec-25 9.50	-	-	-	-	64.22	-	-	527
Dec-25 9.75	-	-	-	-	63.28	-	-	152
Dec-25 10.00	-	-	-	-	62.34	-	-	52,715
Dec-25 10.50	-	-	-	-	60.46	-	-	260
Dec-25 11.00	-	-	-	-	58.58	-	-	11,491
Dec-25 11.50	-	-	-	-	56.70	-	-	37
Dec-25 12.00	-	-	-	-	54.82	-	-	60,750
Dec-25 12.50	-	-	-	-	52.94	-	-	320,000
Dec-25 13.00	-	-	-	-	51.06	-	-	969
Dec-25 13.50	-	-	-	-	49.18	-	-	16,325
Dec-25 14.00	-	-	-	-	47.30	-	-	19,727
Dec-25 14.50	-	-	-	-	45.42	-	-	664
Dec-25 15.00	-	-	-	-	43.54	-	-	20,018
Dec-25 15.50	-	-	-	-	41.66	-0.01	-	320
Dec-25 16.00	0.01	-	-	-	39.77	-0.02	-	7,553
Dec-25 16.50	0.02	-	-	-	37.89	-0.03	-	121
Dec-25 17.00	0.04	0.05	0.05	0.04	36.01	-0.06	2,000	8,253
Dec-25 17.50	0.08	-	-	-	34.13	-0.12	-	1,054
Dec-25 18.00	0.15	-	-	-	32.25	-0.22	-	14
Dec-25 18.50	0.28	0.20	0.20	0.20	30.37	-0.35	10	30
Dec-25 19.00	0.49	-	-	-	28.92	-0.53	-	5
Jan-26 14.50	0.02	-	-	-	39.20	-0.02	-	10
Jan-26 16.00	0.07	-	-	-	34.12	-0.07	-	10
Jan-26 16.50	0.10	-	-	-	32.42	-0.10	-	12
Jan-26 17.00	0.15	-	-	-	30.73	-0.14	-	181
Jan-26 18.00	0.32	0.30	0.30	0.30	27.34	-0.28	100	100
Jan-26 19.50	0.97	-	-	-	24.26	-0.63	-	15
Jan-26 20.00	1.33	-	-	-	24.17	-0.74	-	1
Feb-26 17.00	0.38	0.31	0.31	0.31	32.95	-0.22	1	1
Mar-26 6.00	-	-	-	-	64.51	-	-	4
Mar-26 7.00	-	-	-	-	61.56	-	-	2
Mar-26 7.25	-	-	-	-	60.82	-	-	66,000
Mar-26 7.50	-	-	-	-	60.09	-	-	75,015
Mar-26 8.00	-	-	-	-	58.61	-	-	8,024
Mar-26 8.25	-	-	-	-	57.88	-	-	103,000
Mar-26 8.50	-	-	-	-	57.14	-	-	29,103
Mar-26 8.75	0.01	-	-	-	56.40	-	-	5
Mar-26 9.00	0.01	-	-	-	55.66	-	-	237
Mar-26 9.25	0.01	-	-	-	54.93	-	-	27
Mar-26 9.50	0.01	-	-	-	54.19	-0.01	-	225
Mar-26 9.75	0.01	-	-	-	53.45	-0.01	-	125
Mar-26 10.00	0.02	-	-	-	52.71	-0.01	-	210
Mar-26 10.50	0.02	-	-	-	51.24	-0.01	-	308
Mar-26 11.00	0.03	-	-	-	49.77	-0.01	-	6
Mar-26 11.50	0.04	-	-	-	48.29	-0.02	-	150
Mar-26 12.00	0.05	-	-	-	46.82	-0.03	-	4,010
Mar-26 12.50	0.06	-	-	-	45.34	-0.03	-	777
Mar-26 13.00	0.09	-	-	-	43.87	-0.04	-	788
Mar-26 13.50	0.11	-	-	-	42.39	-0.05	-	3,185
Mar-26 14.00	0.14	-	-	-	40.92	-0.07	-	744
Mar-26 14.50	0.17	-	-	-	39.44	-0.09	-	5,035
Mar-26 15.00	0.21	0.18	0.18	0.18	37.97	-0.10	1	620
Mar-26 15.50	0.27	-	-	-	36.49	-0.13	-	10,061
Mar-26 16.00	0.32	-	-	-	35.02	-0.16	-	32
Mar-26 16.50	0.41	-	-	-	33.54	-0.19	-	10
Mar-26 17.00	0.49	0.46	0.46	0.46	32.07	-0.24	1	59
Mar-26 18.00	0.73	0.67	0.67	0.67	29.12	-0.34	2	14
Mar-26 18.50	0.90	-	-	-	27.65	-0.41	-	1
Jun-26 5.25	-	-	-	-	59.78	-	-	1
Jun-26 7.00	0.01	-	-	-	55.55	-	-	23,800
Jun-26 7.25	0.01	-	-	-	54.95	-0.01	-	155
Jun-26 7.50	0.02	-	-	-	54.34	-0.01	-	14,802
Jun-26 7.75	0.02	-	-	-	53.74	-0.01	-	3,050
Jun-26 8.00	0.03	-	-	-	53.13	-0.01	-	4,593
Jun-26 8.50	0.03	-	-	-	51.92	-0.01	-	25
Jun-26 8.75	0.04	-	-	-	51.32	-0.01	-	175
Jun-26 9.00	0.05	-	-	-	50.71	-0.02	-	2,750
Jun-26 9.25	0.05	-	-	-	50.11	-0.02	-	272
Jun-26 9.50	0.06	-	-	-	49.50	-0.02	-	585
Jun-26 9.75	0.07	-	-	-	48.90	-0.02	-	1,159
Jun-26 10.00	0.08	-	-	-	48.29	-0.03	-	5,764
Jun-26 10.50	0.10	-	-	-	47.08	-0.03	-	3,735
Jun-26 11.00	0.13	-	-	-	45.87	-0.04	-	993
Jun-26 11.50	0.15	-	-	-	44.66	-0.05	-	2,752
Jun-26 12.00	0.19	-	-	-	43.45	-0.06	-	550
Jun-26 12.50	0.23	-	-	-	42.24	-0.08	-	804
Jun-26 13.00	0.27	-	-	-	41.03	-0.09	-	567
Jun-26 13.50	0.33	-	-	-	39.82	-0.11	-	420
Jun-26 14.00	0.39	-	-	-	38.61	-0.13	-	41
Jun-26 15.00	0.54	-	-	-	36.20	-0.18	-	4,159
Jun-26 15.50	0.63	-	-	-	34.99	-0.21	-	2,802
Jun-26 16.00	0.72	-	-	-	33.78	-0.24	-	34
Jun-26 16.50	0.85	-	-	-	32.57	-0.27	-	200
Jun-26 17.00	0.97	-	-	-	31.36	-0.31	-	54
Jun-26 20.00	2.34	-	-	-	26.60	-0.62	-	3
Sep-26 6.75	0.02	-	-	-	51.61	-0.01	-	1
Sep-26 8.25	0.06	-	-	-	48.65	-0.02	-	5
Sep-26 9.00	0.09	-	-	-	47.16	-0.03	-	674
Sep-26 9.25	0.10	-	-	-	46.67	-0.03	-	368
Sep-26 9.50	0.11	-	-	-	46.17	-0.03	-	25
Sep-26 9.75	0.13	-	-	-	45.68	-0.04	-	200
Sep-26 10.00	0.14	-	-	-	45.18	-0.04	-	40,150
Sep-26 10.50	0.17	-	-	-	44.20	-0.05	-	300
Sep-26 11.00	0.21	-	-	-	43.21	-0.06	-	300
Sep-26 12.50	0.36	-	-	-	40.24	-0.10	-	52
Sep-26 13.00	0.43	-	-	-	39.25	-0.12	-	60
Sep-26 13.50	0.49	-	-	-	38.26	-0.13	-	3
Sep-26 14.00	0.57	-	-	-	37.27	-0.15	-	5
Sep-26 15.00	0.76	-	-	-	35.29	-0.20	-	35
Sep-26 16.00	0.99	-	-	-	33.32	-0.26	-	1
Sep-26 17.00	1.25	-	-	-	31.34	-0.32	-	1,650
Sep-26 17.50	1.43	-	-	-	30.35	-0.36	-	152
Sep-26 18.00	1.61	-	-	-	29.36	-0.40	-	150
Sep-26 18.50	1.80	-	-	-	28.37	-0.45	-	4
Dec-26 5.75	0.02	-	-	-	49.52	-	-	150
Dec-26 6.00	0.02	-	-	-	49.11	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	48.70	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	48.28	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	47.87	-0.01	-	450
Dec-26 7.00	0.04	-	-	-	47.46	-0.01	-	300
Dec-26 7.25	0.05	-	-	-	47.05	-0.01	-	600
Dec-26 7.50	0.06	-	-	-	46.64	-0.02	-	450
Dec-26 7.75	0.07	-	-	-	46.23	-0.02	-	451
Dec-26 8.00	0.08	-	-	-	45.82	-0.02	-	18,450
Dec-26 8.25	0.09	-	-	-	45.41	-0.02	-	15
Dec-26 8.50	0.10	-	-	-	45.00	-0.03	-	25,000
Dec-26 8.75	0.12	-	-	-	44.59	-0.03	-	311
Dec-26 9.00	0.14	-	-	-	44.18	-0.04	-	5,933
Dec-26 9.25	0.15	-	-	-	43.77	-0.04	-	75
Dec-26 9.50	0.16	-	-	-	43.36	-0.04	-	75
Dec-26 9.75	0.18	-	-	-	42.95	-0.05	-	200
Dec-26 10.00	0.21	-	-	-	42.54	-0.05	-	226
Dec-26 10.50	0.25	-	-	-	41.71	-0.06	-	300
Dec-26 11.00	0.30	-	-	-	40.89	-0.07	-	368
Dec-26 12.50	0.50	-	-	-	38.43	-0.12	-	50
Dec-26 13.00	0.57	-	-	-	37.61	-0.14	-	12,700
Dec-26 13.50	0.67	-	-	-	36.79	-0.16	-	40
Dec-26 14.00	0.77	-	-	-	35.97	-0.18	-	150
Dec-26 15.00	0.99	-	-	-	34.32	-0.23	-	30
Dec-26 17.00	1.60	-	-	-	31.04	-0.35	-	152
Dec-26 18.00	1.96	-	-	-	29.40	-0.42	-	5,003
Dec-26 19.00	2.43	-	-	-	27.92	-0.50	-	1
Mar-27 8.50	0.14	-	-	-	42.65	-0.03	-	25
Mar-27 8.75	0.15	-	-	-	42.28	-0.04	-	25
Mar-27 9.00	0.17	-	-	-	41.91	-0.04	-	25
Mar-27 9.25	0.18	-	-	-	41.55	-0.04	-	25
Mar-27 9.50	0.21	-	-	-	41.18	-0.05	-	30
Mar-27 9.75	0.23	-	-	-	40.82	-0.05	-	25
Mar-27 10.50	0.30	-	-	-	39.72	-0.07	-	175
Mar-27 11.00	0.36	-	-	-	38.98	-0.08	-	175
Mar-27 16.50	1.56	-	-	-	30.92	-0.32	-	350
Mar-27 17.00	1.75	-	-	-	30.19	-0.35	-	150
Mar-27 17.50	1.93	-	-	-	29.46	-0.38	-	150
Jun-27 4.30	0.01	-	-	-	46.82	-	-	1
Jun-27 4.50	0.01	-	-	-	46.55	-	-	1
Jun-27 4.90	0.02	-	-	-	46.02	-	-	150
Jun-27 5.00	0.02	-	-	-	45.88	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	45.55	-0.01	-	298
Jun-27 7.00	0.08	-	-	-	43.20	-0.02	-	2
Jun-27 8.00	0.15	-	-	-	41.86	-0.03	-	1
Jun-27 8.25	0.16	-	-	-	41.52	-0.04	-	7
Jun-27 9.00	0.23	-	-	-	40.51	-0.05	-	7,000
Jun-27 9.75	0.31	-	-	-	39.51	-0.07	-	175
Jun-27 10.00	0.33	-	-	-	39.17	-0.07	-	10,000
Jun-27 11.00	0.48	-	-	-	37.83	-0.10	-	75
Jun-27 12.50	0.74	-	-	-	35.82	-0.15	-	197
Jun-27 13.00	0.85	-	-	-	35.15	-0.17	-	956
Jun-27 13.50	0.95	-	-	-	34.47	-0.19	-	150
Jun-27 14.00	1.07	-	-	-	33.80	-0.21	-	3
Jun-27 14.50	1.22	-	-	-	33.13	-0.23	-	400
Jun-27 15.00	1.36	-	-	-	32.46	-0.26	-	400
Jun-27 16.50	1.85	-	-	-	30.45	-0.34	-	150
Jun-27 17.00	2.04	-	-	-	29.78	-0.37	-	150
Jun-27 17.50	2.22	-	-	-	29.11	-0.40	-	150
Sep-27 16.00	1.82	-	-	-	30.92	-0.31	-	304
Sep-27 17.00	2.19	-	-	-	29.64	-0.37	-	149
Sep-27 17.50	2.38	-	-	-	29.01	-0.40	-	150
Dec-27 4.40	0.03	-	-	-	45.06	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	44.43	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	44.31	-0.01	-	150
Dec-27 6.50	0.12	-	-	-	42.43	-0.02	-	10
Dec-27 7.00	0.15	-	-	-	41.80	-0.03	-	150
Dec-27 7.25	0.17	-	-	-	41.49	-0.03	-	150
Dec-27 7.75	0.22	-	-	-	40.86	-0.04	-	1
Dec-27 8.25	0.27	-	-	-	40.23	-0.05	-	150
Dec-27 8.50	0.30	-	-	-	39.92	-0.06	-	6,150
Dec-27 8.75	0.33	-	-	-	39.61	-0.06	-	1
Dec-27 9.00	0.35	-	-	-	39.29	-0.07	-	7,650
Dec-27 9.25	0.39	-	-	-	38.98	-0.07	-	150
Dec-27 9.50	0.42	-	-	-	38.66	-0.08	-	250
Dec-27 9.75	0.46	-	-	-	38.35	-0.08	-	150
Dec-27 10.00	0.50	-	-	-	38.04	-0.09	-	407
Dec-27 10.50	0.58	-	-	-	37.41	-0.10	-	300
Dec-27 11.00	0.66	-	-	-	36.78	-0.12	-	304
Dec-27 12.00	0.88	-	-	-	35.53	-0.15	-	3,300
Dec-27 12.50	0.98	-	-	-	34.90	-0.17	-	300
Dec-27 13.00	1.09	-	-	-	34.28	-0.19	-	300
Dec-27 13.50	1.23	-	-	-	33.65	-0.21	-	150
Dec-27 14.00	1.38	-	-	-	33.02	-0.23	-	150
Dec-27 16.00	2.02	-	-	-	30.51	-0.32	-	1
Dec-27 16.50	2.20	-	-	-	29.89	-0.35	-	24
Dec-27 17.50	2.60	-	-	-	28.63	-0.40	-	292
Dec-28 12.50	1.33	-	-	-	32.69	-0.19	-	1,500
Dec-28 16.00	2.52	-	-	-	29.41	-0.33	-	70
Dec-28 20.00	4.51	-	-	-	26.34	-0.52	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	7.38	-	-	-	55.96	1.00	-	20
Dec-25 13.00	5.88	-	-	-	50.32	1.00	-	1,120
Dec-25 13.50	5.39	-	-	-	48.44	1.00	-	10
Dec-25 14.00	4.89	-	-	-	46.56	1.00	-	50,010
Dec-25 15.00	3.89	-	-	-	42.80	1.00	-	15
Dec-25 15.50	3.39	-	-	-	40.92	0.99	-	10
Dec-25 16.00	2.89	-	-	-	39.03	0.99	-	31
Dec-25 16.50	2.40	-	-	-	37.15	0.97	-	56
Dec-25 17.00	1.92	-	-	-	35.27	0.94	-	211
Dec-25 17.00	1.92	-	-	-	35.27	0.94	-	180
Dec-25 17.50	1.46	-	-	-	33.39	0.88	-	40
Dec-25 18.00	1.03	-	-	-	31.51	0.79	-	40
Dec-25 18.50	0.66	-	-	-	29.63	0.65	-	86
Dec-25 18.50	0.66	-	-	-	29.63	0.65	-	10
Dec-25 19.00	0.37	0.34	0.34	0.34	28.18	0.47	10	10
Dec-25 19.00	0.37	0.42	0.42	0.42	28.18	0.47	1	23
Dec-25 19.50	0.19	-	-	-	28.01	0.29	-	15
Jan-26 16.50	2.51	-	-	-	32.43	0.90	-	2
Jan-26 17.00	2.06	-	-	-	30.74	0.86	-	10
Jan-26 17.50	1.64	-	-	-	29.04	0.80	-	3
Jan-26 18.00	1.24	1.40	1.40	1.40	27.35	0.72	10	10
Jan-26 18.50	0.88	-	-	-	25.65	0.62	-	5
Jan-26 19.00	0.59	-	-	-	24.36	0.49	-	10
Jan-26 19.50	0.39	-	-	-	24.27	0.37	-	8
Jan-26 19.50	0.39	-	-	-	24.27	0.37	-	10
Jan-26 20.00	0.24	-	-	-	24.18	0.26	-	383
Mar-26 18.00	1.76	-	-	-	30.61	0.65	-	100
Sep-26 12.00	6.91	-	-	-	43.58	0.89	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	62.34	-	-	200
Dec-25 10.50	-	-	-	-	60.46	-	-	3
Dec-25 11.00	-	-	-	-	58.58	-	-	20
Dec-25 12.00	-	-	-	-	54.82	-	-	3
Dec-25 13.00	-	-	-	-	51.06	-	-	10
Dec-25 13.50	-	-	-	-	49.18	-	-	10
Dec-25 14.50	-	-	-	-	45.42	-	-	2
Dec-25 15.00	-	-	-	-	43.54	-	-	25
Dec-25 15.50	-	-	-	-	41.66	-0.01	-	20
Dec-25 16.00	0.01	-	-	-	39.77	-0.02	-	30
Dec-25 16.00	0.01	-	-	-	39.77	-0.02	-	10
Dec-25 16.50	0.02	-	-	-	37.89	-0.03	-	35
Dec-25 17.00	0.04	-	-	-	36.01	-0.06	-	75
Dec-25 17.50	0.08	-	-	-	34.13	-0.12	-	5
Dec-25 18.00	0.15	-	-	-	32.25	-0.21	-	55
Dec-25 18.50	0.28	-	-	-	30.37	-0.35	-	41
Dec-25 19.00	0.49	0.40	0.40	0.40	28.92	-0.53	5	38
Dec-25 19.50	0.81	-	-	-	28.75	-0.70	-	5
Jan-26 16.50	0.10	-	-	-	32.42	-0.10	-	5
Jan-26 17.00	0.15	-	-	-	30.73	-0.14	-	10
Jan-26 18.50	0.46	-	-	-	25.64	-0.38	-	10
Jan-26 19.00	0.67	-	-	-	24.35	-0.50	-	5
Mar-26 12.00	0.05	-	-	-	46.82	-0.03	-	5
Mar-26 12.50	0.07	-	-	-	45.34	-0.03	-	2
Jun-26 12.00	0.19	-	-	-	43.45	-0.06	-	20
Sep-26 9.50	0.11	-	-	-	46.17	-0.03	-	600
Sep-26 10.50	0.17	-	-	-	44.20	-0.05	-	700
Dec-26 10.00	0.21	-	-	-	42.54	-0.05	-	40

	Previous Close	10.06		05/12/25
	CAIXABANK Close	9.90		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.50	3.40	-	-	-	38.28	1.00	-	1
Dec-25 8.75	1.16	-	-	-	31.08	0.98	-	1
Dec-25 9.25	0.69	-	-	-	29.48	0.89	-	2
Dec-25 9.50	0.48	-	-	-	28.68	0.78	-	223
Dec-25 9.75	0.30	0.48	0.48	0.48	27.88	0.63	12	-
Dec-25 10.00	0.17	0.21	0.21	0.21	27.33	0.44	12	12
Jan-26 9.00	0.99	-	-	-	27.28	0.86	-	10
Jan-26 9.50	0.59	-	-	-	25.78	0.70	-	20
Jan-26 9.75	0.43	-	-	-	25.03	0.60	-	1
Jan-26 10.00	0.30	-	-	-	24.51	0.48	-	13
Feb-26 10.00	0.42	-	-	-	24.33	0.50	-	1
Mar-26 8.75	1.35	-	-	-	28.13	0.82	-	20
Mar-26 9.00	1.16	-	-	-	27.43	0.78	-	1,223
Mar-26 10.00	0.51	-	-	-	24.80	0.51	-	3
Jun-26 7.50	2.50	-	-	-	31.08	0.94	-	1
Jun-26 10.00	0.63	-	-	-	25.09	0.52	-	35
Sep-26 7.00	3.00	-	-	-	32.67	0.95	-	1
Sep-26 9.00	1.37	-	-	-	28.16	0.71	-	1
Sep-26 10.00	0.79	-	-	-	26.04	0.52	-	1
Sep-26 10.50	0.59	-	-	-	25.58	0.42	-	1
Dec-26 6.50	3.48	-	-	-	33.79	0.96	-	1
Dec-26 7.00	3.02	-	-	-	32.74	0.93	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.30	-	-	-	-	50.39	-	-	450
Dec-25 3.50	-	-	-	-	49.75	-	-	3
Dec-25 4.50	-	-	-	-	46.55	-	-	30
Dec-25 5.00	-	-	-	-	44.95	-	-	3
Dec-25 5.50	-	-	-	-	43.35	-	-	3
Dec-25 6.00	-	-	-	-	41.75	-	-	6
Dec-25 6.25	-	-	-	-	40.96	-	-	75
Dec-25 6.50	-	-	-	-	40.16	-	-	4,165
Dec-25 6.75	-	-	-	-	39.36	-	-	76
Dec-25 7.00	-	-	-	-	38.56	-	-	3
Dec-25 7.25	-	-	-	-	37.76	-	-	269
Dec-25 7.50	-	-	-	-	36.96	-	-	20
Dec-25 7.75	-	-	-	-	36.16	-	-	20
Dec-25 8.00	-	-	-	-	35.36	-	-	12
Dec-25 8.50	-	-	-	-	33.76	-0.01	-	2
Dec-25 8.75	0.01	-	-	-	32.96	-0.03	-	8
Dec-25 9.00	0.02	-	-	-	32.16	-0.06	-	20
Dec-25 9.25	0.04	-	-	-	31.36	-0.13	-	20
Dec-25 9.75	0.16	0.08	0.08	0.08	29.76	-0.38	15	35
Dec-25 10.00	0.28	-	-	-	29.21	-0.55	-	10
Jan-26 8.25	0.01	-	-	-	29.89	-0.03	-	60
Jan-26 8.50	0.02	-	-	-	29.15	-0.05	-	1
Jan-26 9.25	0.11	-	-	-	26.90	-0.21	-	6
Jan-26 9.75	0.26	-	-	-	25.40	-0.41	-	32
Mar-26 4.30	-	-	-	-	40.58	-	-	99,564
Mar-26 4.50	-	-	-	-	40.01	-	-	23,000
Mar-26 5.25	-	-	-	-	37.89	-	-	1
Mar-26 5.50	-	-	-	-	37.18	-	-	10
Mar-26 7.25	0.02	-	-	-	32.23	-0.03	-	1
Mar-26 7.75	0.04	-	-	-	30.82	-0.06	-	20
Mar-26 8.25	0.08	-	-	-	29.41	-0.10	-	201
Mar-26 8.50	0.12	-	-	-	28.70	-0.14	-	149
Mar-26 8.75	0.15	-	-	-	27.99	-0.18	-	45
Mar-26 9.00	0.20	-	-	-	27.29	-0.23	-	15
Mar-26 9.25	0.27	-	-	-	26.58	-0.28	-	2
Mar-26 9.50	0.34	0.30	0.30	0.30	25.87	-0.35	5	5
Mar-26 9.75	0.44	0.38	0.38	0.38	25.16	-0.42	5	15
Mar-26 10.00	0.55	-	-	-	24.66	-0.49	-	8
Mar-26 10.50	0.86	-	-	-	24.28	-0.64	-	29
Jun-26 3.20	-	-	-	-	40.81	-	-	25
Jun-26 3.40	-	-	-	-	40.32	-	-	25
Jun-26 4.90	-	-	-	-	36.63	-	-	27
Jun-26 5.50	0.01	-	-	-	35.15	-0.01	-	42,005
Jun-26 6.00	0.02	-	-	-	33.93	-0.02	-	20,000
Jun-26 6.75	0.05	-	-	-	32.08	-0.05	-	5
Jun-26 7.00	0.07	-	-	-	31.47	-0.06	-	2
Jun-26 8.25	0.24	-	-	-	28.40	-0.19	-	252
Jun-26 8.50	0.29	-	-	-	27.78	-0.23	-	221
Jun-26 10.00	0.87	-	-	-	24.25	-0.54	-	12
Sep-26 5.50	0.03	-	-	-	34.26	-0.02	-	102,800
Sep-26 7.75	0.24	-	-	-	29.18	-0.16	-	1
Sep-26 8.00	0.29	-	-	-	28.62	-0.19	-	170
Dec-26 5.25	0.03	-	-	-	32.53	-0.02	-	75
Dec-27 3.50	0.01	-	-	-	32.06	-0.01	-	1
Dec-27 4.20	0.03	-	-	-	30.78	-0.02	-	1
Dec-27 5.50	0.12	-	-	-	28.42	-0.07	-	160
Dec-27 5.75	0.15	-	-	-	27.97	-0.08	-	1
Dec-27 6.00	0.18	-	-	-	27.51	-0.09	-	150
Dec-27 8.00	0.60	-	-	-	23.87	-0.27	-	150
Dec-27 8.25	0.68	-	-	-	23.42	-0.30	-	225
Dec-28 4.50	0.12	-	-	-	29.73	-0.05	-	15,000
Dec-28 8.75	1.22	-	-	-	24.01	-0.38	-	450
Dec-29 5.00	0.29	-	-	-	29.05	-0.10	-	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	1.48	-	-	-	28.62	0.76	-	25
Jun-26 8.75	1.30	-	-	-	28.01	0.72	-	100

	Previous Close	25.33		05/12/25
	CELLNEX Close	25.50		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	5.52	-	-	-	33.90	1.00	-	1
Dec-25 26.00	0.38	-	-	-	28.93	0.38	-	1
Dec-25 27.00	0.13	-	-	-	28.76	0.17	-	1,646
Dec-25 28.00	0.03	-	-	-	28.59	0.05	-	75
Dec-25 30.00	-	-	-	-	28.25	-	-	54
Dec-25 31.00	-	-	-	-	28.08	-	-	2
Dec-25 32.00	-	-	-	-	27.91	-	-	99
Dec-25 33.00	-	-	-	-	27.74	-	-	340
Dec-25 34.00	-	-	-	-	27.57	-	-	50
Dec-25 35.00	-	-	-	-	27.40	-	-	25
Dec-25 36.00	-	-	-	-	27.23	-	-	25
Dec-25 37.00	-	-	-	-	27.06	-	-	10
Dec-25 40.00	-	-	-	-	26.55	-	-	60
Dec-25 41.00	-	-	-	-	26.38	-	-	25
Dec-25 42.00	-	-	-	-	26.21	-	-	1,000
Dec-25 45.00	-	-	-	-	25.70	-	-	1,850
Dec-25 49.00	-	-	-	-	25.02	-	-	10
Jan-26 27.00	0.34	-	-	-	25.56	0.27	-	5
Jan-26 28.00	0.15	-	-	-	25.37	0.14	-	3
Jan-26 29.00	0.06	-	-	-	25.19	0.07	-	10
Jan-26 30.00	0.02	-	-	-	25.01	0.03	-	27
Feb-26 30.00	0.09	-	-	-	24.68	0.07	-	1
Mar-26 20.00	5.58	-	-	-	31.00	0.97	-	1
Mar-26 22.00	3.75	-	-	-	29.30	0.87	-	6
Mar-26 24.00	2.21	-	-	-	27.60	0.69	-	50
Mar-26 28.00	0.50	-	-	-	25.84	0.25	-	3
Mar-26 29.00	0.32	-	-	-	25.64	0.18	-	1
Mar-26 30.00	0.19	-	-	-	25.45	0.12	-	15
Mar-26 31.00	0.11	-	-	-	25.25	0.08	-	1
Mar-26 33.00	0.03	-	-	-	24.86	0.03	-	2
Mar-26 34.00	0.02	-	-	-	24.66	0.01	-	25
Mar-26 35.00	0.01	-	-	-	24.47	0.01	-	25
Mar-26 36.00	-	-	-	-	24.27	-	-	27
Mar-26 37.00	-	-	-	-	24.08	-	-	1
Mar-26 42.00	-	-	-	-	23.09	-	-	3
Jun-26 22.00	4.16	-	-	-	29.94	0.78	-	2
Jun-26 27.00	1.35	-	-	-	26.75	0.42	-	8
Jun-26 32.00	0.29	-	-	-	25.70	0.13	-	100
Jun-26 33.00	0.20	-	-	-	25.49	0.09	-	7
Jun-26 34.00	0.14	-	-	-	25.28	0.07	-	2
Jun-26 36.00	0.06	-	-	-	24.86	0.03	-	25
Jun-26 46.00	-	-	-	-	22.77	-	-	25
Sep-26 27.00	1.71	-	-	-	27.24	0.44	-	10
Sep-26 32.00	0.51	-	-	-	26.13	0.18	-	55
Sep-26 33.00	0.39	-	-	-	25.90	0.15	-	25
Sep-26 34.00	0.29	-	-	-	25.68	0.11	-	25
Sep-26 35.00	0.22	-	-	-	25.46	0.09	-	25
Sep-26 36.00	0.15	-	-	-	25.24	0.07	-	25
Sep-26 37.00	0.11	-	-	-	25.01	0.05	-	25
Sep-26 38.00	0.08	-	-	-	24.79	0.04	-	25
Sep-26 39.00	0.06	-	-	-	24.57	0.03	-	25
Sep-26 40.00	0.04	-	-	-	24.35	0.02	-	25
Dec-26 18.00	7.84	-	-	-	34.09	0.90	-	6
Dec-26 24.00	3.60	-	-	-	29.86	0.63	-	11
Dec-26 27.00	2.16	-	-	-	28.41	0.47	-	10
Dec-26 28.00	1.83	-	-	-	28.15	0.42	-	175
Dec-26 29.00	1.50	-	-	-	27.88	0.36	-	50
Dec-26 30.00	1.26	-	-	-	27.62	0.32	-	140
Dec-26 31.00	1.02	-	-	-	27.36	0.27	-	100
Dec-26 32.00	0.83	-	-	-	27.10	0.24	-	165
Dec-26 33.00	0.67	-	-	-	26.84	0.20	-	100
Dec-26 34.00	0.53	-	-	-	26.58	0.17	-	160
Dec-26 35.00	0.42	-	-	-	26.32	0.14	-	120
Dec-26 36.00	0.32	-	-	-	26.05	0.11	-	85
Dec-26 37.00	0.25	-	-	-	25.79	0.09	-	50
Dec-26 38.00	0.19	-	-	-	25.53	0.07	-	25
Dec-26 39.00	0.14	-	-	-	25.27	0.06	-	25
Dec-26 40.00	0.11	-	-	-	25.01	0.05	-	25
Dec-26 42.00	0.06	-	-	-	24.49	0.03	-	25
Dec-26 44.00	0.03	-	-	-	23.96	0.01	-	25
Dec-26 45.00	0.02	-	-	-	23.70	0.01	-	25
Dec-26 46.00	0.01	-	-	-	23.44	0.01	-	25
Mar-27 20.00	6.43	-	-	-	33.21	0.80	-	5
Mar-27 27.00	2.50	-	-	-	29.31	0.48	-	25
Mar-27 30.00	1.55	-	-	-	28.41	0.35	-	300
Mar-27 31.00	1.31	-	-	-	28.11	0.31	-	25
Mar-27 33.00	0.90	-	-	-	27.51	0.23	-	1
Jun-27 28.00	2.42	-	-	-	29.28	0.45	-	100
Jun-27 29.00	2.09	-	-	-	28.98	0.41	-	100
Jun-27 30.00	1.79	-	-	-	28.68	0.37	-	125
Jun-27 31.00	1.55	-	-	-	28.38	0.33	-	150
Jun-27 32.00	1.31	-	-	-	28.08	0.29	-	100
Jun-27 33.00	1.10	-	-	-	27.78	0.26	-	100
Jun-27 34.00	0.94	-	-	-	27.47	0.23	-	125
Jun-27 35.00	0.77	-	-	-	27.17	0.20	-	100
Jun-27 36.00	0.64	-	-	-	26.87	0.17	-	125
Jun-27 37.00	0.54	-	-	-	26.57	0.15	-	125
Jun-27 38.00	0.43	-	-	-	26.27	0.13	-	75
Jun-27 39.00	0.35	-	-	-	25.97	0.11	-	75
Jun-27 40.00	0.29	-	-	-	25.67	0.09	-	50
Jun-27 41.00	0.22	-	-	-	25.37	0.07	-	50
Jun-27 42.00	0.18	-	-	-	25.07	0.06	-	50
Jun-27 43.00	0.14	-	-	-	24.77	0.05	-	50
Jun-27 44.00	0.10	-	-	-	24.47	0.04	-	50
Jun-27 45.00	0.08	-	-	-	24.17	0.03	-	50
Jun-27 46.00	0.06	-	-	-	23.87	0.03	-	50
Jun-27 49.00	0.02	-	-	-	22.96	0.01	-	50
Jun-27 50.00	0.02	-	-	-	22.66	0.01	-	411
Dec-27 27.00	3.33	-	-	-	30.14	0.51	-	2,500
Dec-27 28.00	3.00	-	-	-	29.86	0.48	-	7
Dec-27 29.00	2.68	-	-	-	29.59	0.44	-	1
Dec-27 30.00	2.36	-	-	-	29.31	0.41	-	100
Dec-27 31.00	2.09	-	-	-	29.04	0.38	-	75
Dec-27 32.00	1.86	-	-	-	28.77	0.35	-	51
Dec-27 33.00	1.62	-	-	-	28.49	0.31	-	50
Dec-27 34.00	1.40	-	-	-	28.22	0.28	-	99
Dec-27 35.00	1.24	-	-	-	27.94	0.26	-	25
Dec-27 38.00	0.79	-	-	-	27.12	0.18	-	520
Dec-27 40.00	0.58	-	-	-	26.57	0.14	-	48
Dec-29 40.00	1.80	-	-	-	28.97	0.29	-	800

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 22.00	0.01	-	-	-	34.47	-0.01	-	610
Dec-25 23.00	0.04	-	-	-	33.58	-0.05	-	129
Dec-25 24.00	0.15	-	-	-	32.69	-0.16	-	15
Dec-25 25.00	0.41	-	-	-	31.80	-0.36	-	2,628
Dec-25 26.00	0.90	-	-	-	31.28	-0.61	-	135
Dec-25 27.00	1.64	-	-	-	31.11	-0.82	-	317
Dec-25 28.00	2.53	-	-	-	30.94	-0.94	-	105
Dec-25 29.00	3.50	-	-	-	30.77	-0.99	-	76
Dec-25 30.00	4.50	-	-	-	30.60	-1.00	-	3,067
Dec-25 31.00	5.50	5.57	5.57	5.57	30.43	-1.00	1	12
Dec-25 33.00	7.50	-	-	-	30.09	-1.00	-	25
Jan-26 22.00	0.12	-	-	-	31.38	-0.09	-	3
Jan-26 23.00	0.26	-	-	-	30.54	-0.18	-	10
Jan-26 24.00	0.52	-	-	-	29.70	-0.30	-	10
Jan-26 25.00	0.90	-	-	-	28.87	-0.45	-	3
Jan-26 26.00	1.45	-	-	-	28.36	-0.61	-	2
Jan-26 28.00	2.98	-	-	-	27.99	-0.86	-	1
Jan-26 29.00	3.89	-	-	-	27.81	-0.93	-	2
Feb-26 25.00	1.19	-	-	-	28.04	-0.45	-	1
Mar-26 22.00	0.44	-	-	-	30.67	-0.18	-	725
Mar-26 23.00	0.67	-	-	-	29.82	-0.25	-	178
Mar-26 24.00	0.98	-	-	-	28.97	-0.34	-	26
Mar-26 25.00	1.39	-	-	-	28.12	-0.45	-	36
Mar-26 27.00	2.57	-	-	-	27.41	-0.65	-	32
Mar-26 28.00	3.30	-	-	-	27.21	-0.74	-	66
Mar-26 29.00	4.12	-	-	-	27.01	-0.82	-	61
Mar-26 30.00	4.99	-	-	-	26.82	-0.88	-	41
Mar-26 31.00	5.90	-	-	-	26.62	-0.93	-	81
Mar-26 35.00	9.80	-	-	-	25.84	-0.99	-	1
Mar-26 36.00	10.79	-	-	-	25.64	-1.00	-	10
Jun-26 23.00	1.07	-	-	-	28.82	-0.29	-	2,135
Jun-26 24.00	1.41	-	-	-	28.00	-0.36	-	300
Jun-26 25.00	1.82	-	-	-	27.17	-0.44	-	62
Jun-26 27.00	2.95	-	-	-	26.45	-0.60	-	127
Jun-26 28.00	3.62	-	-	-	26.24	-0.68	-	1
Jun-26 30.00	5.20	-	-	-	25.82	-0.81	-	3
Jun-26 31.00	6.05	-	-	-	25.61	-0.86	-	82
Jun-26 32.00	6.96	-	-	-	25.40	-0.90	-	157
Jun-26 33.00	7.89	-	-	-	25.19	-0.94	-	1
Jun-26 34.00	8.84	-	-	-	24.98	-0.96	-	15
Jun-26 35.00	9.82	-	-	-	24.77	-0.98	-	1
Jun-26 36.00	10.80	-	-	-	24.56	-0.99	-	11
Sep-26 20.00	0.69	0.70	0.70	0.70	30.68	-0.17	1	1
Sep-26 21.00	0.90	-	-	-	29.91	-0.21	-	10
Sep-26 22.00	1.18	-	-	-	29.14	-0.26	-	45
Sep-26 23.00	1.48	-	-	-	28.37	-0.32	-	13
Sep-26 24.00	1.88	-	-	-	27.60	-0.38	-	225
Sep-26 25.00	2.31	-	-	-	26.83	-0.45	-	50
Sep-26 26.00	2.83	-	-	-	26.33	-0.52	-	27
Sep-26 27.00	3.45	-	-	-	26.11	-0.58	-	61
Sep-26 28.00	4.11	-	-	-	25.88	-0.64	-	25
Sep-26 29.00	4.84	-	-	-	25.66	-0.70	-	30
Sep-26 30.00	5.60	-	-	-	25.44	-0.76	-	5
Sep-26 44.00	18.78	-	-	-	22.33	-1.00	-	17
Dec-26 18.00	0.50	-	-	-	31.38	-0.11	-	2,000
Dec-26 21.00	1.10	-	-	-	29.27	-0.22	-	200
Dec-26 22.00	1.40	-	-	-	28.56	-0.27	-	100
Dec-26 23.00	1.72	-	-	-	27.85	-0.32	1,304	1,430
Dec-26 24.00	2.12	-	-	-	27.15	-0.38	-	475
Dec-26 25.00	2.55	-	-	-	26.44	-0.44	-	51
Dec-26 26.00	3.08	-	-	-	25.96	-0.50	-	75
Dec-26 27.00	3.67	-	-	-	25.70	-0.56	-	25
Dec-26 33.00	8.24	-	-	-	24.13	-0.85	-	25
Dec-26 34.00	9.13	-	-	-	23.87	-0.88	-	50
Dec-26 36.00	10.96	-	-	-	23.34	-0.93	-	25
Dec-26 38.00	12.86	-	-	-	22.82	-0.96	-	25
Dec-26 39.00	13.82	-	-	-	22.56	-0.97	-	50
Dec-26 40.00	14.80	-	-	-	22.30	-0.98	-	50
Mar-27 36.00	11.10	-	-	-	22.91	-0.90	-	25
Mar-27 37.00	12.01	-	-	-	22.61	-0.92	-	25
Mar-27 38.00	12.94	-	-	-	22.31	-0.94	-	25
Jun-27 24.00	2.76	-	-	-	26.76	-0.40	-	50
Jun-27 30.00	6.41	-	-	-	24.61	-0.69	-	25
Jun-27 31.00	7.14	-	-	-	24.31	-0.73	-	75
Jun-27 32.00	7.94	-	-	-	24.01	-0.76	-	50
Jun-27 33.00	8.73	-	-	-	23.71	-0.80	-	50
Jun-27 34.00	9.57	-	-	-	23.40	-0.83	-	100
Jun-27 35.00	10.43	-	-	-	23.10	-0.86	-	100
Jun-27 36.00	11.29	-	-	-	22.80	-0.89	-	125
Jun-27 37.00	12.20	-	-	-	22.50	-0.91	-	100
Jun-27 38.00	13.10	-	-	-	22.20	-0.93	-	100
Jun-27 39.00	14.02	-	-	-	21.90	-0.94	-	75
Jun-27 40.00	14.95	-	-	-	21.60	-0.95	-	100
Jun-27 41.00	15.89	-	-	-	21.30	-0.96	-	2
Sep-27 36.00	11.37	-	-	-	22.59	-0.87	-	25
Sep-27 37.00	12.25	-	-	-	22.27	-0.89	-	25
Dec-27 30.00	6.76	-	-	-	24.83	-0.65	-	75
Dec-27 31.00	7.49	-	-	-	24.56	-0.69	-	50
Dec-27 32.00	8.22	-	-	-	24.29	-0.72	-	25
Dec-27 33.00	9.02	-	-	-	24.01	-0.76	-	25
Dec-27 34.00	9.82	-	-	-	23.74	-0.79	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	-	-	-	-	28.08	-	-	25
Dec-25 32.00	-	-	-	-	27.91	-	-	438
Dec-25 33.00	-	-	-	-	27.74	-	-	438
Dec-25 34.00	-	-	-	-	27.57	-	-	901
Dec-25 35.00	-	-	-	-	27.40	-	-	25
Jan-26 32.00	-	-	-	-	24.64	-	-	1,350
Feb-26 28.00	0.31	-	-	-	25.07	0.20	-	469
Mar-26 29.00	0.31	-	-	-	25.64	0.18	-	469
Mar-26 34.00	0.02	-	-	-	24.66	0.02	-	25
Mar-26 35.00	0.01	-	-	-	24.47	0.01	-	25
Mar-26 36.00	-	-	-	-	24.27	-	-	25
Jun-26 33.00	0.20	-	-	-	25.49	0.10	-	25
Jun-26 34.00	0.14	-	-	-	25.28	0.07	-	25
Sep-26 32.00	0.51	-	-	-	26.13	0.18	-	25
Sep-26 33.00	0.39	-	-	-	25.90	0.14	-	25
Dec-26 29.00	1.51	-	-	-	27.88	0.36	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 27.00	1.64	-	-	-	31.11	-0.81	-	20
Mar-26 30.00	4.93	-	-	-	26.82	-0.86	-	46
Jun-26 24.00	1.39	-	-	-	28.00	-0.35	-	1
Jun-26 30.00	5.10	-	-	-	25.82	-0.77	-	50
Sep-26 24.00	1.85	-	-	-	27.60	-0.37	-	1

	Previous Close	27.90		05/12/25
	CIE AUTOMOTIVE Close	28.30		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	0.44	-	-	-	13.87	0.34	-	10
Sep-26 28.00	1.60	-	-	-	16.51	0.54	-	1
Sep-26 29.00	1.15	-	-	-	16.27	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	13.66	-	-	1
Jan-26 29.00	1.21	-	-	-	11.93	-0.83	-	2
Jun-26 28.00	1.22	-	-	-	15.37	-0.47	-	1

	Previous Close	5.25		05/12/25
	COLONIAL Close	5.23		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.50	0.73	-	-	-	21.64	1.00	-	10
Dec-25 5.25	0.08	-	-	-	20.81	0.47	-	5
Dec-25 5.50	0.01	-	-	-	19.88	0.10	-	1
Dec-25 6.25	-	-	-	-	17.11	-	-	28
Dec-25 6.50	-	-	-	-	16.18	-	-	89
Feb-26 5.25	0.20	-	-	-	20.79	0.52	-	1
Mar-26 5.25	0.24	-	-	-	20.83	0.53	-	2
Jun-26 5.00	0.45	-	-	-	21.19	0.67	-	57
Jun-26 6.00	0.05	-	-	-	17.54	0.16	-	20
Sep-26 5.25	0.34	-	-	-	21.66	0.54	-	45
Dec-26 5.25	0.38	-	-	-	21.82	0.53	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.00	0.01	-	-	-	18.67	-0.11	-	23
Dec-25 5.25	0.09	-	-	-	18.35	-0.54	-	40
Dec-25 5.50	0.28	-	-	-	17.42	-0.94	-	40
Jan-26 4.90	0.03	-	-	-	19.27	-0.15	-	1
Jan-26 5.00	0.05	-	-	-	19.18	-0.23	-	3
Jan-26 5.25	0.14	-	-	-	18.87	-0.51	-	3
Mar-26 5.00	0.10	-	-	-	18.28	-0.29	-	40
Mar-26 5.25	0.20	-	-	-	17.90	-0.49	-	4
Mar-26 5.50	0.35	-	-	-	16.97	-0.69	-	2
Jun-26 4.80	0.14	-	-	-	14.86	-0.35	-	2
Jun-26 4.90	0.18	-	-	-	14.71	-0.43	-	1
Jun-26 5.50	0.56	-	-	-	13.03	-0.84	-	2
Jun-26 5.75	0.78	-	-	-	11.97	-0.95	-	2
Sep-26 5.00	0.33	-	-	-	18.51	-0.48	-	7
Sep-26 5.50	0.64	-	-	-	17.48	-0.72	-	9

	Previous Close	17.98		05/12/25
	EBRO FOODS Close	18.02		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	1.03	-	-	-	12.93	0.99	-	1
Dec-25 18.00	0.19	-	-	-	12.14	0.54	-	5
Dec-25 18.50	0.03	-	-	-	12.11	0.14	-	1
Sep-26 18.00	0.83	-	-	-	14.02	0.53	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.50	-	-	-	-	15.46	-	-	7
Dec-25 15.00	-	-	-	-	15.06	-	-	1
Dec-25 15.50	-	-	-	-	14.66	-	-	1
Dec-25 16.50	-	-	-	-	13.87	-	-	2
Dec-25 17.00	-	-	-	-	13.47	-0.01	-	2
Dec-25 17.50	0.03	-	-	-	13.07	-0.12	-	3
Mar-26 16.50	0.07	-	-	-	14.25	-0.10	-	3
Mar-26 17.00	0.15	-	-	-	13.90	-0.19	-	1
Jun-26 16.00	0.13	-	-	-	14.39	-0.13	-	1

	Previous Close	13.99		05/12/25
	ENAGAS Close	13.90		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.91	-	-	-	38.56	1.00	-	5
Dec-25 11.00	2.91	-	-	-	33.36	1.00	-	4
Dec-25 12.00	1.91	-	-	-	28.16	1.00	-	2
Dec-25 12.50	1.41	-	-	-	25.56	0.99	-	4
Dec-25 13.00	0.92	-	-	-	22.95	0.94	-	40
Dec-25 13.50	0.48	-	-	-	20.35	0.79	-	426
Dec-25 14.00	0.15	0.20	0.20	0.20	18.16	0.43	1	1,450
Dec-25 14.50	0.02	-	-	-	17.59	0.11	-	96
Dec-25 15.00	-	-	-	-	17.03	0.01	-	38
Dec-25 15.50	-	-	-	-	16.47	-	-	8
Dec-25 16.00	-	-	-	-	15.90	-	-	5
Dec-25 16.50	-	-	-	-	15.34	-	-	5
Jan-26 14.00	0.15	-	-	-	15.28	0.41	-	26
Jan-26 14.50	0.03	0.05	0.05	0.05	14.71	0.10	5	6
Mar-26 9.50	4.41	-	-	-	31.00	1.00	-	10
Mar-26 10.00	3.91	-	-	-	29.28	1.00	-	1
Mar-26 11.00	2.91	-	-	-	25.82	1.00	-	6
Mar-26 12.50	1.42	-	-	-	20.64	0.96	-	6
Mar-26 13.50	0.56	-	-	-	17.19	0.64	-	2
Mar-26 14.00	0.29	0.28	0.28	0.28	15.70	0.39	1	492
Mar-26 14.50	0.14	-	-	-	15.15	0.22	-	200
Mar-26 15.00	0.05	-	-	-	14.60	0.11	-	8
Mar-26 15.50	0.02	-	-	-	14.05	0.04	-	387
Jun-26 10.00	3.91	-	-	-	25.59	1.00	-	140
Jun-26 10.50	3.41	-	-	-	24.44	1.00	-	1
Jun-26 12.00	1.92	-	-	-	20.98	0.94	-	10
Jun-26 13.00	1.09	-	-	-	18.68	0.69	-	10
Jun-26 13.50	0.76	-	-	-	17.53	0.56	-	1
Jun-26 14.00	0.50	0.46	0.46	0.46	16.51	0.44	10	11
Jun-26 14.50	0.32	-	-	-	16.03	0.32	-	36
Jun-26 15.00	0.19	-	-	-	15.55	0.22	-	30
Jun-26 15.50	0.10	-	-	-	15.08	0.14	-	11
Sep-26 12.50	1.49	1.41	1.41	1.41	19.70	0.82	10	10
Sep-26 13.50	0.81	-	-	-	17.90	0.56	-	10
Sep-26 14.00	0.55	-	-	-	17.09	0.45	-	2
Sep-26 14.50	0.37	-	-	-	16.62	0.34	-	12
Dec-26 13.50	0.84	-	-	-	17.96	0.55	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	35.68	-	-	29
Dec-25 10.50	-	-	-	-	33.08	-	-	30
Dec-25 11.00	-	-	-	-	30.48	-	-	68
Dec-25 11.50	-	-	-	-	27.88	-	-	181
Dec-25 12.00	-	-	-	-	25.28	-0.01	-	550
Dec-25 12.50	0.01	-	-	-	22.68	-0.04	-	166
Dec-25 13.00	0.05	-	-	-	20.07	-0.16	-	194
Dec-25 13.50	0.18	0.15	0.15	0.15	17.47	-0.48	1	41
Dec-25 14.00	0.51	0.42	0.42	0.42	15.28	-0.88	10	1,524
Dec-25 14.50	0.99	-	-	-	14.71	-0.99	-	181
Dec-25 15.00	1.49	-	-	-	14.15	-1.00	-	1
Dec-25 15.50	1.99	-	-	-	13.59	-1.00	-	1
Dec-25 16.50	2.99	-	-	-	12.46	-1.00	-	10
Jan-26 13.50	0.22	-	-	-	12.84	-0.48	-	4
Jan-26 14.00	0.53	-	-	-	10.97	-0.83	-	8
Mar-26 11.00	0.03	-	-	-	23.27	-0.04	-	1
Mar-26 11.50	0.05	-	-	-	21.55	-0.07	-	10
Mar-26 12.00	0.08	-	-	-	19.82	-0.11	-	9
Mar-26 12.50	0.14	-	-	-	18.09	-0.19	-	9
Mar-26 13.00	0.24	-	-	-	16.37	-0.30	-	295
Mar-26 13.50	0.39	-	-	-	14.64	-0.47	-	374
Mar-26 14.00	0.65	-	-	-	13.15	-0.68	-	178
Mar-26 14.50	1.03	-	-	-	12.60	-0.86	-	92
Mar-26 19.00	5.48	-	-	-	7.63	-1.00	-	5
Jun-26 11.50	0.12	-	-	-	20.36	-0.11	-	1
Jun-26 12.00	0.18	-	-	-	19.20	-0.17	-	6
Jun-26 12.50	0.27	-	-	-	18.05	-0.24	-	53
Jun-26 13.00	0.39	-	-	-	16.90	-0.33	-	310
Jun-26 13.50	0.56	-	-	-	15.75	-0.45	-	405
Jun-26 14.00	0.81	-	-	-	14.73	-0.60	-	3
Jun-26 15.00	1.54	-	-	-	13.77	-0.87	-	1
Jun-26 24.00	10.48	-	-	-	5.14	-1.00	-	1
Sep-26 12.00	0.33	-	-	-	16.83	-0.26	-	5
Sep-26 12.50	0.47	-	-	-	15.93	-0.35	-	16
Sep-26 13.00	0.65	-	-	-	15.03	-0.46	-	215
Sep-26 13.50	0.89	-	-	-	14.13	-0.58	-	3
Sep-26 14.00	1.20	-	-	-	13.32	-0.71	-	42
Sep-26 15.00	1.99	-	-	-	12.38	-0.89	-	2
Sep-26 15.50	2.44	-	-	-	11.91	-0.95	-	5
Sep-26 17.50	4.40	-	-	-	10.04	-1.00	-	3
Dec-26 12.50	0.61	-	-	-	14.64	-0.42	-	1
Dec-26 14.00	1.45	-	-	-	12.69	-0.75	-	3
Mar-27 12.00	0.46	-	-	-	14.40	-0.32	-	1
Mar-27 14.00	1.48	-	-	-	12.29	-0.73	-	175
Dec-27 11.00	0.43	-	-	-	13.26	-0.29	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	1.03	-	-	-	25.56	0.94	-	50
Dec-25 13.00	0.58	-	-	-	22.95	0.81	-	52
Dec-25 13.50	0.22	-	-	-	20.35	0.52	-	14
Dec-25 15.00	-	-	-	-	17.03	-	-	10
Mar-26 13.00	0.87	-	-	-	18.92	0.68	-	5
Mar-26 14.00	0.28	-	-	-	15.70	0.37	-	25
Sep-26 12.50	1.21	-	-	-	19.70	0.63	-	25
Sep-26 13.50	0.65	-	-	-	17.90	0.45	-	4
Sep-26 14.00	0.45	-	-	-	17.09	0.36	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.50	-	-	-	-	33.08	-	-	40
Dec-25 11.00	-	-	-	-	30.48	-	-	5
Dec-25 13.00	0.05	-	-	-	20.07	-0.16	-	1
Dec-25 13.50	0.18	0.16	0.16	0.16	17.47	-0.48	2	10
Dec-25 14.00	0.51	-	-	-	15.28	-0.88	-	25
Dec-25 14.50	0.99	-	-	-	14.71	-0.99	-	60
Dec-25 15.00	1.49	-	-	-	14.15	-1.00	-	25
Jan-26 15.50	1.96	-	-	-	9.25	-1.00	-	5
Mar-26 12.50	0.14	-	-	-	18.09	-0.18	-	25
Mar-26 13.00	0.23	-	-	-	16.37	-0.29	-	5
Jun-26 12.50	0.26	-	-	-	18.05	-0.23	-	25
Jun-26 13.50	0.55	-	-	-	15.75	-0.44	-	4
Jun-26 14.50	1.10	-	-	-	14.25	-0.69	-	8

	Previous Close	2.35		05/12/25
	ENCE Close	2.35		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.26	-	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.50	0.15	-	-	-	20.79	-0.93	-	4

	Previous Close	30.61		05/12/25
	ENDESA Close	30.61		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.00	17.62	-	-	-	30.49	1.00	-	2
Dec-25 19.00	11.62	-	-	-	25.98	1.00	-	2
Dec-25 25.00	5.63	-	-	-	21.48	1.00	-	3
Dec-25 26.00	4.63	-	-	-	20.72	1.00	-	1
Dec-25 27.00	3.63	-	-	-	19.97	1.00	-	57
Dec-25 28.00	2.63	-	-	-	19.22	0.99	-	10
Dec-25 29.00	1.66	-	-	-	18.47	0.94	-	3
Dec-25 31.00	0.26	-	-	-	17.21	0.37	-	10
Dec-25 32.00	0.05	-	-	-	17.09	0.10	-	10
Dec-25 33.00	-	-	-	-	16.97	0.01	-	2
Dec-25 34.00	-	-	-	-	16.85	-	-	10
Jan-26 32.00	0.18	-	-	-	16.77	0.20	-	1
Jan-26 33.00	0.05	-	-	-	16.65	0.07	-	2
Jan-26 34.00	0.01	-	-	-	16.53	0.02	-	3
Mar-26 26.00	4.67	-	-	-	21.09	0.98	-	100
Mar-26 27.00	3.71	-	-	-	20.41	0.94	-	14
Mar-26 28.00	2.81	-	-	-	19.72	0.86	-	8
Mar-26 29.00	2.02	-	-	-	19.03	0.74	-	5
Mar-26 30.00	1.35	-	-	-	18.35	0.59	-	1
Mar-26 31.00	0.85	-	-	-	17.87	0.43	-	5
Mar-26 32.00	0.51	-	-	-	17.70	0.30	-	3
Mar-26 33.00	0.29	-	-	-	17.54	0.19	-	1
Jun-26 23.00	7.65	-	-	-	24.41	0.99	-	67
Jun-26 25.00	5.72	-	-	-	22.92	0.94	-	3
Jun-26 26.00	4.82	-	-	-	22.18	0.88	-	20
Jun-26 27.00	3.99	-	-	-	21.44	0.81	-	10
Jun-26 28.00	3.21	-	-	-	20.70	0.74	-	1
Jun-26 29.00	2.51	-	-	-	19.96	0.66	-	4
Jun-26 30.00	1.90	-	-	-	19.22	0.57	-	1
Jun-26 32.00	1.00	-	-	-	18.36	0.38	-	1
Jun-26 34.00	0.46	-	-	-	17.77	0.22	-	5
Sep-26 21.00	9.64	-	-	-	26.83	1.00	-	2
Sep-26 23.00	7.67	-	-	-	25.43	0.98	-	1
Sep-26 24.00	6.71	-	-	-	24.74	0.95	-	1
Sep-26 27.00	4.15	-	-	-	22.65	0.78	-	80
Sep-26 33.00	0.95	-	-	-	19.38	0.32	-	163
Sep-26 34.00	0.68	-	-	-	19.06	0.25	-	134
Sep-26 36.00	0.33	-	-	-	18.43	0.14	-	1,000
Dec-26 24.00	6.83	-	-	-	25.58	0.90	-	4
Dec-26 25.00	5.97	-	-	-	24.88	0.85	-	5
Mar-27 34.00	1.09	-	-	-	19.47	0.31	-	150
Jun-27 25.00	6.22	-	-	-	25.28	0.80	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.00	-	-	-	-	27.99	-	-	2
Dec-25 18.00	-	-	-	-	26.49	-	-	1
Dec-25 20.00	-	-	-	-	24.98	-	-	60
Dec-25 21.00	-	-	-	-	24.23	-	-	10
Dec-25 22.00	-	-	-	-	23.48	-	-	1
Dec-25 24.00	-	-	-	-	21.98	-	-	211
Dec-25 25.00	-	-	-	-	21.23	-	-	1
Dec-25 26.00	-	-	-	-	20.47	-	-	1
Dec-25 27.00	-	-	-	-	19.72	-	-	11
Dec-25 28.00	-	-	-	-	18.97	-0.01	-	25
Dec-25 29.00	0.03	-	-	-	18.22	-0.06	-	5
Dec-25 30.00	0.17	-	-	-	17.47	-0.27	-	25
Dec-25 31.00	0.62	-	-	-	16.96	-0.64	-	32
Dec-25 32.00	1.42	-	-	-	16.84	-0.91	-	8
Dec-25 33.00	2.39	-	-	-	16.72	-1.00	-	1
Mar-26 16.00	-	-	-	-	27.40	-	-	1
Mar-26 16.50	-	-	-	-	27.06	-	-	150
Mar-26 17.00	-	-	-	-	26.72	-	-	148
Mar-26 18.00	-	-	-	-	26.03	-	-	1
Mar-26 20.00	-	-	-	-	24.66	-	-	1
Mar-26 24.00	0.03	-	-	-	21.91	-0.02	-	24
Mar-26 25.00	0.06	-	-	-	21.23	-0.04	-	9
Mar-26 26.00	0.12	-	-	-	20.54	-0.08	-	10
Mar-26 27.00	0.23	-	-	-	19.86	-0.13	-	6
Mar-26 29.00	0.66	-	-	-	18.48	-0.32	-	10
Jun-26 23.00	0.10	-	-	-	23.11	-0.04	-	4
Jun-26 24.00	0.15	-	-	-	22.36	-0.06	-	4
Jun-26 27.00	0.52	-	-	-	20.14	-0.19	-	10
Jun-26 29.00	1.02	-	-	-	18.66	-0.35	-	14
Sep-26 25.00	0.52	-	-	-	21.43	-0.16	-	4
Sep-26 27.00	0.96	-	-	-	20.04	-0.27	-	300
Sep-26 28.00	1.26	-	-	-	19.34	-0.34	-	9
Sep-26 29.00	1.63	-	-	-	18.64	-0.42	-	51
Sep-26 30.00	2.09	-	-	-	17.95	-0.51	-	100
Sep-26 31.00	2.63	-	-	-	17.40	-0.59	-	35
Sep-26 37.00	7.45	-	-	-	15.50	-0.95	-	5
Sep-26 38.00	8.40	-	-	-	15.19	-0.97	-	5
Sep-26 41.00	11.33	-	-	-	14.24	-1.00	-	5
Sep-26 43.00	13.31	-	-	-	13.61	-1.00	-	5
Dec-26 19.00	0.13	-	-	-	26.61	-0.04	-	15
Dec-26 26.00	1.00	-	-	-	21.73	-0.24	-	18
Jun-27 15.50	0.08	-	-	-	27.50	-0.02	-	5
Dec-27 17.50	0.26	-	-	-	24.62	-0.05	-	1
Dec-28 31.00	4.84	-	-	-	16.69	-0.59	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	1.66	-	-	-	18.47	0.94	-	5
Dec-25 30.00	0.81	-	-	-	17.72	0.73	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.47	-	-	20
Dec-25 27.00	-	-	-	-	19.72	-	-	20
Dec-25 31.00	0.62	0.74	0.74	0.74	16.96	-0.63	20	20
Jun-26 22.00	0.06	-	-	-	23.85	-0.03	-	1

	Previous Close	11.44		05/12/25
	FCC Close	11.44		05/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	26.10	-	-	2
Dec-25 11.00	0.07	-	-	-	24.96	-0.20	-	12
Sep-26 11.00	0.76	-	-	-	18.85	-0.48	-	14
Mar-27 9.50	0.48	-	-	-	23.51	-0.25	-	257
Mar-27 10.00	0.65	-	-	-	23.33	-0.31	-	250
Mar-27 10.50	0.87	-	-	-	23.14	-0.38	-	482
Mar-27 11.00	1.11	-	-	-	22.95	-0.45	-	224
Jun-27 12.00	1.82	-	-	-	23.30	-0.57	-	417
Sep-27 11.00	1.64	-	-	-	24.54	-0.50	-	226

	Previous Close	14.99		05/12/25
	FCC INM Close	14.99		05/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.14	-	-	-	30.28	-0.11	-	205

	Previous Close	56.76		05/12/25
	FERROVIAL Close	56.46		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	31.48	-	-	-	44.32	1.00	-	1
Dec-25 45.00	11.49	-	-	-	32.16	1.00	-	2
Dec-25 48.00	8.50	-	-	-	30.33	1.00	-	2
Dec-25 54.00	2.81	-	-	-	26.69	0.81	-	2
Dec-25 56.00	1.40	1.35	1.35	1.35	25.47	0.58	11	80
Dec-25 58.00	0.53	-	-	-	25.06	0.31	-	27
Jan-26 56.00	2.03	-	-	-	22.39	0.57	-	2,814
Jan-26 60.00	0.53	-	-	-	21.85	0.23	-	25
Feb-26 54.00	3.97	-	-	-	23.45	0.69	-	25
Feb-26 56.00	2.68	-	-	-	22.28	0.57	-	25
Feb-26 58.00	1.71	-	-	-	21.90	0.43	-	25
Feb-26 60.00	1.04	-	-	-	21.76	0.30	-	25
Feb-26 64.00	0.32	-	-	-	21.48	0.12	-	25
Feb-26 66.00	0.16	-	-	-	21.33	0.07	-	25
Mar-26 41.00	15.78	-	-	-	31.78	0.98	-	1
Mar-26 44.00	12.91	-	-	-	30.15	0.95	-	1
Mar-26 45.00	11.97	-	-	-	29.60	0.94	-	25
Mar-26 47.00	10.14	-	-	-	28.52	0.90	-	2,500
Mar-26 60.00	1.57	-	-	-	23.09	0.35	-	7
Jun-26 50.00	8.42	-	-	-	26.30	0.78	-	5
Jun-26 52.00	6.97	-	-	-	25.45	0.72	-	3,000
Jun-26 58.00	3.43	-	-	-	23.40	0.49	-	20
Jun-26 60.00	2.63	-	-	-	23.22	0.41	-	24
Jun-26 62.00	1.95	-	-	-	23.03	0.34	-	5
Jun-26 64.00	1.46	-	-	-	22.84	0.27	-	24
Jun-26 66.00	1.05	-	-	-	22.65	0.21	-	50
Sep-26 52.00	7.91	-	-	-	25.71	0.70	-	5
Sep-26 56.00	5.41	-	-	-	24.22	0.58	-	8
Sep-26 60.00	3.59	-	-	-	23.67	0.45	-	1
Sep-26 62.00	2.91	-	-	-	23.46	0.39	-	79
Dec-26 47.00	12.10	-	-	-	27.77	0.80	-	1
Dec-26 50.00	9.94	-	-	-	26.78	0.74	-	5
Dec-26 52.00	8.56	-	-	-	26.11	0.69	-	1
Dec-26 56.00	6.15	-	-	-	24.79	0.59	-	63
Dec-26 58.00	5.22	-	-	-	24.47	0.53	-	25
Dec-26 60.00	4.33	-	-	-	24.24	0.47	-	25
Mar-27 58.00	6.04	-	-	-	24.96	0.54	-	25
Mar-27 60.00	5.16	-	-	-	24.75	0.49	-	25
Mar-27 62.00	4.44	-	-	-	24.55	0.44	-	25
Sep-27 44.00	15.91	-	-	-	29.02	0.81	-	25
Sep-27 56.00	8.33	-	-	-	25.76	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	-	-	-	-	42.95	-	-	25
Dec-25 31.00	-	-	-	-	41.73	-	-	25
Dec-25 32.00	-	-	-	-	41.12	-	-	25
Dec-25 33.00	-	-	-	-	40.52	-	-	25
Dec-25 34.00	-	-	-	-	39.91	-	-	25
Dec-25 35.00	-	-	-	-	39.30	-	-	25
Dec-25 36.00	-	-	-	-	38.69	-	-	25
Dec-25 37.00	-	-	-	-	38.08	-	-	75
Dec-25 38.00	-	-	-	-	37.48	-	-	25
Dec-25 39.00	-	-	-	-	36.87	-	-	30
Dec-25 40.00	-	-	-	-	36.26	-	-	1
Dec-25 42.00	-	-	-	-	35.04	-	-	1
Dec-25 45.00	-	-	-	-	33.22	-	-	25
Dec-25 47.00	-	-	-	-	32.00	-	-	2
Dec-25 48.00	-	-	-	-	31.39	-	-	5
Dec-25 50.00	0.02	-	-	-	30.18	-0.02	-	9
Dec-25 52.00	0.10	-	-	-	28.96	-0.07	-	5
Dec-25 54.00	0.34	-	-	-	27.75	-0.20	-	3
Dec-25 56.00	0.95	-	-	-	26.53	-0.42	-	5
Dec-25 58.00	2.08	-	-	-	26.12	-0.69	-	1
Jan-26 56.00	1.46	-	-	-	22.58	-0.43	-	10
Feb-26 56.00	1.97	-	-	-	22.05	-0.44	-	1
Mar-26 30.00	-	-	-	-	36.83	-	-	25
Mar-26 31.00	-	-	-	-	36.29	-	-	25
Mar-26 32.00	-	-	-	-	35.75	-	-	25
Mar-26 33.00	-	-	-	-	35.20	-	-	25
Mar-26 35.00	0.01	-	-	-	34.12	-	-	1,500
Mar-26 36.00	0.01	-	-	-	33.57	-	-	73
Mar-26 38.00	0.03	-	-	-	32.49	-0.01	-	2
Mar-26 39.00	0.04	-	-	-	31.94	-0.01	-	25
Mar-26 43.00	0.13	-	-	-	29.77	-0.03	-	5
Mar-26 44.00	0.18	-	-	-	29.23	-0.04	-	15
Mar-26 45.00	0.22	-	-	-	28.68	-0.06	-	10
Mar-26 47.00	0.38	-	-	-	27.60	-0.09	-	1,500
Mar-26 48.00	0.47	-	-	-	27.06	-0.11	-	5
Mar-26 50.00	0.73	-	-	-	25.97	-0.16	-	2
Mar-26 52.00	1.12	-	-	-	24.88	-0.24	-	25
Mar-26 54.00	1.67	-	-	-	23.80	-0.33	-	25
Jun-26 35.00	0.07	-	-	-	32.01	-0.01	-	1
Jun-26 36.00	0.09	-	-	-	31.59	-0.02	-	1
Jun-26 37.00	0.12	-	-	-	31.16	-0.02	-	1
Jun-26 46.00	0.77	-	-	-	27.34	-0.12	-	5,000
Jun-26 48.00	1.06	-	-	-	26.49	-0.17	-	25
Jun-26 52.00	1.98	-	-	-	24.79	-0.28	-	25
Sep-26 42.00	0.66	-	-	-	28.48	-0.09	-	25
Sep-26 48.00	1.61	-	-	-	26.25	-0.20	-	25
Sep-26 49.00	1.82	-	-	-	25.87	-0.22	-	5
Sep-26 52.00	2.64	-	-	-	24.76	-0.30	-	6
Dec-26 54.00	4.01	-	-	-	24.13	-0.37	-	25
Dec-26 56.00	4.78	-	-	-	23.47	-0.43	-	25
Mar-27 45.00	1.89	-	-	-	27.06	-0.18	-	25
Mar-27 46.00	2.10	-	-	-	26.74	-0.19	-	25
Mar-27 47.00	2.31	-	-	-	26.43	-0.21	-	25
Mar-27 48.00	2.58	-	-	-	26.12	-0.23	-	25
Dec-27 35.00	0.93	-	-	-	28.69	-0.08	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	17.49	-	-	-	35.81	1.00	-	25
Dec-25 43.00	13.49	-	-	-	33.38	1.00	-	25
Dec-25 45.00	11.49	-	-	-	32.16	1.00	-	25
Mar-26 40.00	16.76	-	-	-	32.32	0.98	-	25
Mar-26 45.00	11.98	-	-	-	29.60	0.93	-	25
Mar-26 62.00	1.02	1.05	1.05	1.05	22.92	0.26	5	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	-	-	-	-	32.61	-	-	25
Dec-25 54.00	0.35	-	-	-	27.75	-0.20	-	10

	Previous Close	23.66		05/12/25
	FLUIDRA Close	23.96		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.58	-	-	-	24.51	0.30	-	23
Mar-26 27.00	0.36	-	-	-	24.47	0.21	-	20
Mar-26 28.00	0.22	-	-	-	24.43	0.14	-	18
Jun-26 27.00	0.85	-	-	-	25.86	0.32	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.12	-	-	-	24.50	-0.19	-	1
Jun-26 22.00	0.94	-	-	-	27.06	-0.28	-	14

	Previous Close	10.73		05/12/25
	GRIFOLS Close	10.75		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	2.76	-	-	-	49.55	1.00	-	4
Dec-25 8.50	2.26	-	-	-	47.40	1.00	-	25
Dec-25 8.75	2.01	-	-	-	46.32	0.99	-	5
Dec-25 9.00	1.76	-	-	-	45.24	0.98	-	27
Dec-25 9.25	1.52	-	-	-	44.17	0.96	-	25
Dec-25 9.50	1.28	-	-	-	43.09	0.94	-	25
Dec-25 9.75	1.06	-	-	-	42.01	0.89	-	1
Dec-25 10.00	0.84	-	-	-	40.93	0.83	-	105
Dec-25 10.50	0.47	-	-	-	38.78	0.64	-	20
Dec-25 11.00	0.21	-	-	-	37.32	0.39	-	92
Dec-25 11.50	0.08	-	-	-	36.56	0.19	-	31
Dec-25 12.00	0.02	-	-	-	35.80	0.06	-	69
Dec-25 12.50	-	-	-	-	35.04	0.02	-	78
Dec-25 13.00	-	-	-	-	34.28	-	-	8
Dec-25 13.50	-	-	-	-	33.52	-	-	114
Dec-25 14.00	-	-	-	-	32.76	-	-	50
Dec-25 14.50	-	-	-	-	32.00	-	-	41
Dec-25 15.00	-	-	-	-	31.24	-	-	15
Dec-25 16.50	-	-	-	-	28.96	-	-	3
Dec-25 17.50	-	-	-	-	27.44	-	-	5
Dec-25 20.00	-	-	-	-	23.65	-	-	2
Jan-26 10.00	1.04	-	-	-	40.37	0.73	-	2
Jan-26 11.50	0.26	-	-	-	36.04	0.32	-	5
Jan-26 12.50	0.07	-	-	-	34.56	0.11	-	2
Feb-26 11.50	0.44	0.30	0.30	0.30	36.02	0.38	1	1
Mar-26 8.00	2.92	-	-	-	46.34	0.91	-	36
Mar-26 8.50	2.49	-	-	-	44.43	0.87	-	29
Mar-26 8.75	2.27	-	-	-	43.48	0.85	-	25
Mar-26 9.00	2.07	-	-	-	42.52	0.82	-	37
Mar-26 9.50	1.68	-	-	-	40.62	0.76	-	3
Mar-26 10.00	1.33	-	-	-	38.71	0.68	-	7
Mar-26 10.50	1.01	-	-	-	36.80	0.60	-	13
Mar-26 11.00	0.74	-	-	-	35.52	0.50	-	11
Mar-26 11.50	0.54	-	-	-	34.85	0.41	-	75
Mar-26 12.00	0.37	-	-	-	34.18	0.32	-	202
Mar-26 12.50	0.25	-	-	-	33.52	0.24	-	100
Mar-26 13.00	0.16	-	-	-	32.85	0.17	-	89
Mar-26 13.50	0.10	-	-	-	32.18	0.12	-	1
Mar-26 14.00	0.06	-	-	-	31.52	0.08	-	40
Mar-26 15.00	0.02	-	-	-	30.18	0.03	-	49
Mar-26 15.50	0.01	-	-	-	29.52	0.01	-	1
Jun-26 8.00	3.07	-	-	-	43.40	0.87	-	3
Jun-26 8.50	2.66	-	-	-	41.91	0.83	-	10
Jun-26 9.50	1.91	-	-	-	38.93	0.73	-	33
Jun-26 9.75	1.74	-	-	-	38.19	0.70	-	2
Jun-26 10.00	1.58	-	-	-	37.44	0.67	-	42
Jun-26 10.50	1.27	-	-	-	35.95	0.60	-	48
Jun-26 11.00	1.01	-	-	-	34.98	0.53	-	35
Jun-26 11.50	0.80	-	-	-	34.51	0.46	-	2
Jun-26 12.00	0.63	-	-	-	34.05	0.39	-	5
Jun-26 12.50	0.48	-	-	-	33.58	0.32	-	1
Jun-26 14.50	0.14	-	-	-	31.72	0.12	-	25
Jun-26 15.00	0.10	-	-	-	31.26	0.09	-	36
Sep-26 9.00	2.39	-	-	-	39.67	0.77	-	50
Sep-26 9.50	2.04	-	-	-	38.44	0.72	-	40
Sep-26 10.50	1.43	-	-	-	35.99	0.60	-	1
Sep-26 12.00	0.82	-	-	-	34.64	0.42	-	12
Sep-26 12.50	0.66	-	-	-	34.35	0.36	-	25
Dec-26 6.00	4.90	-	-	-	45.86	0.95	-	10
Dec-26 11.50	1.17	-	-	-	35.27	0.49	-	20
Dec-26 13.50	0.62	-	-	-	34.53	0.31	-	25
Dec-26 14.00	0.51	-	-	-	34.34	0.27	-	25
Dec-26 14.50	0.44	-	-	-	34.15	0.24	-	25
Dec-26 15.00	0.36	-	-	-	33.97	0.21	-	25
Dec-26 17.00	0.17	-	-	-	33.22	0.11	-	25
Dec-26 17.50	0.14	-	-	-	33.04	0.10	-	25
Mar-27 9.00	2.65	-	-	-	38.81	0.74	-	5
Mar-27 9.25	2.48	-	-	-	38.32	0.72	-	10
Dec-27 8.75	3.05	-	-	-	38.59	0.75	-	15
Dec-28 15.50	0.99	-	-	-	32.72	0.35	-	3
Dec-28 16.50	0.83	-	-	-	32.53	0.30	-	2
Dec-28 17.50	0.70	-	-	-	32.34	0.27	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.75	-	-	-	-	58.66	-	-	201
Dec-25 6.00	-	-	-	-	57.58	-	-	15
Dec-25 6.25	-	-	-	-	56.51	-	-	105
Dec-25 6.50	-	-	-	-	55.43	-	-	175
Dec-25 6.75	-	-	-	-	54.35	-	-	27
Dec-25 7.00	-	-	-	-	53.27	-	-	22
Dec-25 7.25	-	-	-	-	52.20	-	-	39
Dec-25 7.50	-	-	-	-	51.12	-	-	46
Dec-25 7.75	-	-	-	-	50.04	-	-	60
Dec-25 8.00	-	-	-	-	48.96	-	-	347
Dec-25 8.25	-	-	-	-	47.89	-	-	4
Dec-25 8.50	-	-	-	-	46.81	-	-	2,646
Dec-25 8.75	-	-	-	-	45.73	-0.01	-	16
Dec-25 9.00	0.01	-	-	-	44.65	-0.02	-	103
Dec-25 9.25	0.01	-	-	-	43.58	-0.03	-	75
Dec-25 9.50	0.03	-	-	-	42.50	-0.06	-	72
Dec-25 9.75	0.05	-	-	-	41.42	-0.11	-	17
Dec-25 10.00	0.08	-	-	-	40.34	-0.17	-	1,062
Dec-25 10.50	0.21	0.24	0.24	0.24	38.19	-0.36	2	113
Dec-25 11.00	0.45	-	-	-	36.73	-0.61	-	44
Dec-25 11.50	0.82	-	-	-	35.97	-0.82	-	143
Dec-25 12.00	1.26	-	-	-	35.21	-0.94	-	35
Dec-25 12.50	1.75	-	-	-	34.45	-0.99	-	35
Dec-25 13.00	2.25	-	-	-	33.69	-1.00	-	16
Dec-25 23.00	12.25	-	-	-	20.94	-1.00	-	2
Jan-26 8.50	0.04	-	-	-	45.99	-0.06	-	2
Jan-26 9.00	0.08	-	-	-	43.85	-0.10	-	2
Jan-26 9.25	0.11	-	-	-	42.78	-0.13	-	16
Jan-26 9.50	0.15	-	-	-	41.71	-0.17	-	5
Jan-26 9.75	0.20	-	-	-	40.64	-0.22	-	2
Jan-26 10.00	0.25	-	-	-	39.57	-0.27	-	1
Jan-26 10.50	0.42	-	-	-	37.43	-0.40	-	11
Jan-26 11.00	0.66	-	-	-	35.99	-0.54	-	2
Jan-26 11.50	0.97	-	-	-	35.24	-0.69	-	13
Jan-26 12.50	1.79	-	-	-	33.76	-0.90	-	10
Mar-26 5.75	0.01	-	-	-	53.83	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	52.88	-0.01	-	21
Mar-26 7.00	0.05	-	-	-	49.06	-0.04	-	1
Mar-26 7.25	0.06	-	-	-	48.11	-0.05	-	25
Mar-26 7.50	0.07	-	-	-	47.16	-0.06	-	33
Mar-26 7.75	0.10	-	-	-	46.20	-0.07	-	25
Mar-26 8.00	0.12	-	-	-	45.25	-0.09	-	25
Mar-26 8.25	0.14	-	-	-	44.29	-0.10	-	300
Mar-26 8.50	0.18	-	-	-	43.34	-0.13	-	911
Mar-26 9.00	0.26	-	-	-	41.43	-0.18	-	301
Mar-26 9.25	0.31	-	-	-	40.48	-0.21	-	535
Mar-26 9.50	0.36	-	-	-	39.53	-0.24	-	1
Mar-26 9.75	0.43	-	-	-	38.57	-0.28	-	288
Mar-26 10.00	0.50	-	-	-	37.62	-0.32	-	107
Mar-26 10.50	0.68	-	-	-	35.71	-0.40	-	45
Mar-26 11.00	0.91	-	-	-	34.43	-0.50	-	187
Mar-26 11.50	1.20	-	-	-	33.76	-0.60	-	16
Mar-26 12.00	1.54	-	-	-	33.09	-0.70	-	10
Mar-26 12.50	1.92	-	-	-	32.43	-0.78	-	11
Jun-26 5.75	0.04	-	-	-	48.65	-0.03	-	20
Jun-26 6.25	0.07	-	-	-	47.17	-0.04	-	5
Jun-26 7.50	0.19	-	-	-	43.44	-0.10	-	1
Jun-26 8.00	0.26	-	-	-	41.96	-0.14	-	30
Jun-26 8.25	0.30	-	-	-	41.21	-0.16	-	299
Jun-26 9.00	0.46	-	-	-	38.98	-0.23	-	3
Jun-26 9.25	0.53	-	-	-	38.24	-0.25	-	273
Jun-26 9.50	0.61	-	-	-	37.49	-0.28	-	56
Jun-26 10.00	0.77	-	-	-	36.00	-0.35	-	1
Jun-26 10.50	0.96	-	-	-	34.51	-0.42	-	637
Jun-26 11.00	1.21	-	-	-	33.54	-0.49	-	94
Jun-26 12.00	1.83	-	-	-	32.61	-0.64	-	25
Jun-26 12.50	2.20	-	-	-	32.14	-0.70	-	1
Jun-26 17.00	6.25	-	-	-	27.96	-1.00	-	5
Jun-26 20.00	9.25	-	-	-	25.17	-1.00	-	1
Jun-26 21.00	10.25	-	-	-	24.24	-1.00	-	9
Sep-26 7.75	0.34	-	-	-	40.74	-0.15	-	1
Sep-26 9.50	0.80	-	-	-	36.45	-0.31	-	10
Sep-26 11.00	1.47	-	-	-	33.24	-0.49	-	50
Sep-26 12.00	2.10	-	-	-	32.65	-0.61	-	1
Dec-26 6.00	0.18	-	-	-	45.09	-0.07	-	25
Dec-26 8.50	0.68	-	-	-	39.66	-0.22	-	750
Dec-26 10.00	1.20	-	-	-	36.41	-0.36	-	1,025
Jun-27 6.00	0.33	-	-	-	44.83	-0.10	-	20
Jun-27 12.00	2.67	-	-	-	35.68	-0.52	-	206
Jun-27 12.50	3.01	-	-	-	35.56	-0.56	-	397
Jun-27 13.00	3.36	-	-	-	35.43	-0.60	-	195
Dec-27 8.25	1.14	-	-	-	40.68	-0.24	-	1
Dec-27 8.75	1.32	-	-	-	39.86	-0.27	-	3
Jun-28 6.00	0.59	-	-	-	43.41	-0.12	-	25
Jun-28 8.25	1.29	-	-	-	39.99	-0.24	-	2
Dec-28 6.50	0.81	-	-	-	41.06	-0.15	-	25
Dec-28 7.00	0.97	-	-	-	40.36	-0.18	-	1
Dec-28 8.00	1.32	-	-	-	38.97	-0.23	-	4
Jun-29 8.50	1.59	-	-	-	37.03	-0.26	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.08	-	-	-	36.56	0.19	-	30
Jun-26 11.50	0.77	-	-	-	34.51	0.44	-	55
Dec-26 11.50	1.17	-	-	-	35.27	0.48	-	65
Dec-26 15.00	0.36	-	-	-	33.97	0.20	-	15
Jun-27 11.50	1.45	-	-	-	35.17	0.50	-	50
Dec-27 11.50	1.68	-	-	-	35.16	0.51	-	30
Jun-28 11.50	1.84	-	-	-	34.56	0.52	-	60

	Previous Close	4.41		05/12/25
	IAG Close	4.42		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.12	-	-	-	46.02	1.00	-	2
Dec-25 2.50	1.92	-	-	-	39.59	1.00	-	1
Dec-25 3.00	1.42	-	-	-	36.92	1.00	-	33
Dec-25 3.10	1.32	-	-	-	36.38	1.00	-	21
Dec-25 3.60	0.82	-	-	-	33.71	1.00	-	25
Dec-25 3.90	0.53	-	-	-	32.10	0.98	-	6
Dec-25 4.00	0.43	-	-	-	31.56	0.95	-	95
Dec-25 4.20	0.25	-	-	-	30.49	0.82	-	24
Dec-25 4.30	0.18	-	-	-	29.96	0.70	-	7
Dec-25 4.40	0.11	-	-	-	29.42	0.55	-	56
Dec-25 4.50	0.07	-	-	-	29.12	0.39	-	35
Dec-25 4.60	0.04	-	-	-	28.88	0.26	-	56
Dec-25 4.70	0.02	-	-	-	28.64	0.15	-	83
Dec-25 4.80	0.01	-	-	-	28.40	0.08	-	10
Dec-25 5.00	-	-	-	-	27.91	0.01	-	538
Jan-26 4.20	0.32	-	-	-	31.70	0.71	-	10
Jan-26 4.30	0.26	-	-	-	31.17	0.63	-	5
Jan-26 5.25	0.01	-	-	-	28.59	0.04	-	1
Feb-26 4.60	0.18	-	-	-	30.73	0.43	-	5
Mar-26 3.00	1.45	-	-	-	37.91	0.98	-	4
Mar-26 3.10	1.35	-	-	-	37.41	0.97	-	3
Mar-26 3.50	0.98	-	-	-	35.42	0.91	-	2
Mar-26 3.90	0.65	-	-	-	33.43	0.79	-	2
Mar-26 4.00	0.57	-	-	-	32.94	0.75	-	2
Mar-26 4.20	0.43	-	-	-	31.94	0.66	-	1
Mar-26 4.30	0.37	-	-	-	31.44	0.61	-	4
Mar-26 4.40	0.32	-	-	-	30.94	0.56	-	6
Mar-26 4.50	0.27	-	-	-	30.66	0.50	-	226
Mar-26 4.70	0.19	-	-	-	30.21	0.40	-	27
Jun-26 3.00	1.48	-	-	-	36.66	0.95	-	1
Jun-26 3.80	0.82	-	-	-	33.77	0.78	-	4
Jun-26 4.00	0.68	-	-	-	33.04	0.72	-	2
Jun-26 4.10	0.61	-	-	-	32.68	0.68	-	5
Jun-26 4.20	0.55	-	-	-	32.32	0.65	-	9
Jun-26 4.30	0.50	-	-	-	31.96	0.61	-	2
Jun-26 4.40	0.44	-	-	-	31.60	0.57	-	2
Jun-26 4.50	0.39	-	-	-	31.32	0.53	-	30
Jun-26 4.60	0.35	-	-	-	31.06	0.49	-	40
Jun-26 4.70	0.30	-	-	-	30.80	0.46	-	1
Jun-26 4.80	0.27	-	-	-	30.55	0.42	-	11
Jun-26 5.25	0.14	-	-	-	29.39	0.26	-	2
Sep-26 2.60	1.87	-	-	-	37.49	0.97	-	10
Sep-26 3.00	1.50	-	-	-	36.41	0.93	-	1
Sep-26 3.80	0.88	-	-	-	34.24	0.76	-	10
Sep-26 4.00	0.75	-	-	-	33.69	0.70	-	5
Sep-26 4.20	0.63	-	-	-	33.15	0.64	-	2
Sep-26 4.40	0.52	-	-	-	32.61	0.57	-	4
Sep-26 4.50	0.48	-	-	-	32.37	0.54	-	36
Sep-26 4.60	0.44	-	-	-	32.15	0.51	-	50
Sep-26 4.70	0.39	-	-	-	31.92	0.48	-	11
Sep-26 4.80	0.35	-	-	-	31.69	0.45	-	2
Sep-26 4.90	0.32	-	-	-	31.47	0.42	-	10
Sep-26 5.00	0.29	-	-	-	31.24	0.39	-	20
Sep-26 5.25	0.21	-	-	-	30.67	0.32	-	20
Sep-26 5.50	0.15	-	-	-	30.11	0.25	-	20
Sep-26 5.75	0.11	-	-	-	29.54	0.20	-	40
Dec-26 2.90	1.60	-	-	-	35.81	0.93	-	2
Dec-26 3.00	1.52	-	-	-	35.59	0.91	-	14
Dec-26 3.50	1.12	-	-	-	34.49	0.82	-	1
Dec-26 4.30	0.63	-	-	-	32.74	0.61	-	3
Dec-26 4.50	0.54	-	-	-	32.28	0.55	-	3
Dec-26 5.00	0.34	-	-	-	31.00	0.41	-	1,000
Dec-26 5.50	0.20	0.25	0.25	0.25	29.71	0.28	10	10
Jun-27 2.00	2.45	-	-	-	35.33	0.99	-	2
Jun-27 2.20	2.25	-	-	-	35.02	0.98	-	25
Jun-27 2.30	2.16	-	-	-	34.86	0.98	-	25
Jun-27 2.40	2.07	-	-	-	34.70	0.97	-	25
Dec-27 2.00	2.44	-	-	-	34.69	0.99	-	25
Dec-27 2.10	2.35	-	-	-	34.55	0.99	-	25
Dec-27 2.20	2.25	-	-	-	34.41	0.98	-	25
Dec-27 2.30	2.16	-	-	-	34.28	0.98	-	25
Dec-27 2.40	2.07	-	-	-	34.14	0.97	-	25
Dec-27 3.70	1.10	-	-	-	32.38	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.70	-	-	-	-	43.32	-	-	64
Dec-25 1.80	-	-	-	-	42.78	-	-	53
Dec-25 2.00	-	-	-	-	41.71	-	-	75
Dec-25 2.20	-	-	-	-	40.64	-	-	40
Dec-25 2.70	-	-	-	-	37.96	-	-	500
Dec-25 3.00	-	-	-	-	36.36	-	-	170
Dec-25 3.10	-	-	-	-	35.82	-	-	2
Dec-25 3.30	-	-	-	-	34.75	-	-	215
Dec-25 3.40	-	-	-	-	34.22	-	-	133
Dec-25 3.50	-	-	-	-	33.68	-	-	140
Dec-25 3.60	-	-	-	-	33.15	-	-	101
Dec-25 3.70	-	-	-	-	32.61	-	-	27
Dec-25 3.80	-	-	-	-	32.07	-0.01	-	90
Dec-25 3.90	-	-	-	-	31.54	-0.02	-	40
Dec-25 4.00	0.01	-	-	-	31.00	-0.05	-	134
Dec-25 4.10	0.01	-	-	-	30.47	-0.10	-	33
Dec-25 4.20	0.03	-	-	-	29.93	-0.18	-	185
Dec-25 4.30	0.05	-	-	-	29.40	-0.30	-	14
Dec-25 4.40	0.09	-	-	-	28.86	-0.45	-	124
Dec-25 4.50	0.14	-	-	-	28.56	-0.61	-	16
Dec-25 4.60	0.21	-	-	-	28.32	-0.75	-	2
Dec-25 4.70	0.29	-	-	-	28.08	-0.86	-	10
Dec-25 4.80	0.38	-	-	-	27.84	-0.93	-	12
Dec-25 4.90	0.48	-	-	-	27.59	-0.98	-	2
Dec-25 5.25	0.83	-	-	-	26.75	-1.00	-	2
Jan-26 3.90	0.03	-	-	-	32.83	-0.11	-	1
Jan-26 4.10	0.06	-	-	-	31.77	-0.22	-	13
Mar-26 2.00	-	-	-	-	42.80	-	-	60
Mar-26 2.10	-	-	-	-	42.30	-	-	4
Mar-26 2.30	-	-	-	-	41.30	-	-	30
Mar-26 2.90	0.01	-	-	-	38.32	-0.01	-	2
Mar-26 3.00	0.01	-	-	-	37.82	-0.02	-	23
Mar-26 3.10	0.01	-	-	-	37.32	-0.03	-	53
Mar-26 3.30	0.02	-	-	-	36.33	-0.05	-	50
Mar-26 3.40	0.03	-	-	-	35.83	-0.07	-	120
Mar-26 3.50	0.04	-	-	-	35.33	-0.09	-	41
Mar-26 3.70	0.06	-	-	-	34.34	-0.14	-	25
Mar-26 3.80	0.08	-	-	-	33.84	-0.17	-	17
Mar-26 3.90	0.10	-	-	-	33.34	-0.21	-	7
Mar-26 4.00	0.13	-	-	-	32.85	-0.25	-	2
Mar-26 4.10	0.16	-	-	-	32.35	-0.29	-	4
Mar-26 4.20	0.19	-	-	-	31.85	-0.34	-	2
Mar-26 4.30	0.23	-	-	-	31.35	-0.39	-	14
Mar-26 4.40	0.27	-	-	-	30.85	-0.45	-	2
Mar-26 4.70	0.44	-	-	-	30.12	-0.61	-	1
Mar-26 5.00	0.66	-	-	-	29.44	-0.76	-	2
Mar-26 5.75	1.33	-	-	-	27.74	-0.98	-	1
Jun-26 2.70	0.01	-	-	-	36.18	-0.02	-	10
Jun-26 2.80	0.01	-	-	-	35.82	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	35.45	-0.04	-	5
Jun-26 3.20	0.04	-	-	-	34.37	-0.07	-	40
Jun-26 3.30	0.05	-	-	-	34.01	-0.09	-	40
Jun-26 3.40	0.07	-	-	-	33.65	-0.11	-	50
Jun-26 3.60	0.10	-	-	-	32.92	-0.16	-	20
Jun-26 3.80	0.14	-	-	-	32.20	-0.21	-	24
Jun-26 4.00	0.20	-	-	-	31.47	-0.28	-	61
Jun-26 4.10	0.23	-	-	-	31.11	-0.32	-	125
Jun-26 4.20	0.27	-	-	-	30.75	-0.35	-	2
Jun-26 4.30	0.31	-	-	-	30.39	-0.39	-	4
Jun-26 4.70	0.52	-	-	-	29.23	-0.56	-	1
Jun-26 4.80	0.58	-	-	-	28.98	-0.60	-	1
Jun-26 5.25	0.91	-	-	-	27.82	-0.78	-	2
Sep-26 2.50	0.02	-	-	-	36.63	-0.03	-	65
Sep-26 3.20	0.09	-	-	-	34.73	-0.11	-	50
Sep-26 3.30	0.10	-	-	-	34.46	-0.13	-	15
Sep-26 3.50	0.15	-	-	-	33.92	-0.18	-	15
Sep-26 4.00	0.30	-	-	-	32.56	-0.31	-	1
Sep-26 4.20	0.38	-	-	-	32.02	-0.37	-	2
Sep-26 4.40	0.47	-	-	-	31.48	-0.44	-	4
Sep-26 4.50	0.53	-	-	-	31.24	-0.47	-	70
Sep-26 4.70	0.64	-	-	-	30.79	-0.54	-	1
Sep-26 4.80	0.70	-	-	-	30.56	-0.57	-	2
Sep-26 5.00	0.83	-	-	-	30.11	-0.63	-	1
Dec-26 2.60	0.04	-	-	-	35.58	-0.05	-	4
Dec-26 2.80	0.06	-	-	-	35.14	-0.07	-	20
Dec-26 2.90	0.07	-	-	-	34.93	-0.09	-	20
Dec-26 3.30	0.15	-	-	-	34.05	-0.16	-	20
Dec-26 3.50	0.20	-	-	-	33.61	-0.20	-	25
Dec-26 4.30	0.50	-	-	-	31.86	-0.41	-	7
Dec-26 4.50	0.61	-	-	-	31.40	-0.47	-	3
Mar-27 3.20	0.16	-	-	-	33.99	-0.15	-	40
Mar-27 3.70	0.31	-	-	-	33.05	-0.26	-	20
Mar-27 4.10	0.47	-	-	-	32.30	-0.35	-	100
Mar-27 4.60	0.72	-	-	-	31.22	-0.48	-	200
Jun-27 3.50	0.27	-	-	-	32.82	-0.22	-	20
Dec-27 3.20	0.26	-	-	-	33.61	-0.19	-	15,000
Dec-27 4.00	0.58	-	-	-	32.52	-0.34	-	1
Dec-27 4.60	0.89	-	-	-	31.60	-0.46	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.12	-	-	-	46.02	1.00	-	2
Dec-25 1.60	2.82	-	-	-	44.41	1.00	-	2
Dec-29 3.40	1.51	-	-	-	39.11	0.69	-	2

	Previous Close	17.93		05/12/25
	IBERDROLA Close	17.97		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.25	9.73	-	-	-	34.52	1.00	-	1
Dec-25 10.00	7.98	-	-	-	31.05	1.00	-	20
Dec-25 11.00	6.98	-	-	-	29.06	1.00	-	2
Dec-25 14.00	3.98	-	-	-	23.11	1.00	-	6
Dec-25 14.50	3.48	-	-	-	22.12	1.00	-	17,000
Dec-25 15.00	2.98	-	-	-	21.12	1.00	-	5,001
Dec-25 15.50	2.48	-	-	-	20.13	1.00	-	6,514
Dec-25 16.00	1.98	-	-	-	19.14	1.00	-	48,118
Dec-25 16.50	1.48	-	-	-	18.15	0.99	-	929
Dec-25 17.00	0.99	-	-	-	17.16	0.95	-	2,059
Dec-25 17.50	0.54	-	-	-	16.16	0.81	-	220
Dec-25 18.00	0.21	-	-	-	15.22	0.49	-	3,511
Dec-25 18.50	0.05	-	-	-	15.04	0.17	-	89
Dec-25 20.00	-	-	-	-	14.51	-	-	5
Dec-25 w0 17.00	1.01	-	-	-	17.56	0.92	-	15
Jan-26 16.50	1.53	-	-	-	17.37	0.94	-	150
Jan-26 17.00	1.07	-	-	-	16.44	0.87	-	150
Jan-26 18.00	0.34	-	-	-	14.61	0.51	-	20,002
Mar-26 8.75	9.24	-	-	-	32.35	1.00	-	10
Mar-26 9.00	8.99	-	-	-	31.91	1.00	-	12
Mar-26 9.25	8.74	-	-	-	31.47	1.00	-	15
Mar-26 10.00	7.99	-	-	-	30.17	1.00	-	1
Mar-26 10.50	7.49	-	-	-	29.30	1.00	-	10
Mar-26 12.50	5.50	-	-	-	25.81	1.00	-	3
Mar-26 13.50	4.50	-	-	-	24.06	1.00	-	5
Mar-26 14.00	4.00	-	-	-	23.19	1.00	-	2
Mar-26 15.00	3.01	-	-	-	21.45	0.98	-	3
Mar-26 15.50	2.53	-	-	-	20.58	0.96	-	2,955
Mar-26 16.00	2.06	-	-	-	19.70	0.92	-	60
Mar-26 16.50	1.61	-	-	-	18.83	0.85	-	437
Mar-26 17.00	1.20	-	-	-	17.96	0.75	-	671
Mar-26 17.50	0.85	-	-	-	17.09	0.63	-	101
Mar-26 18.00	0.55	-	-	-	16.26	0.49	-	2,505
Mar-26 18.50	0.35	-	-	-	16.11	0.36	-	77
Mar-26 19.50	0.12	-	-	-	15.82	0.15	-	5
Jun-26 9.00	8.99	-	-	-	30.54	1.00	-	1
Jun-26 13.00	5.00	5.05	5.05	5.05	24.68	0.99	1	1
Jun-26 13.50	4.51	-	-	-	23.95	0.98	-	2
Jun-26 14.00	4.02	4.05	4.05	4.05	23.22	0.97	5	30
Jun-26 14.50	3.54	3.62	3.62	3.62	22.48	0.94	3	28
Jun-26 15.00	3.08	3.14	3.14	3.14	21.75	0.91	2	7,005
Jun-26 15.50	2.64	-	-	-	21.02	0.86	-	21
Jun-26 16.00	2.22	-	-	-	20.29	0.81	-	2
Jun-26 16.50	1.83	-	-	-	19.55	0.74	-	1,017
Jun-26 17.00	1.47	-	-	-	18.82	0.67	-	21,405
Jun-26 17.50	1.15	-	-	-	18.09	0.59	-	1,436
Jun-26 18.00	0.87	-	-	-	17.39	0.51	-	5,054
Jun-26 18.50	0.65	-	-	-	17.28	0.42	-	104
Jun-26 19.00	0.48	-	-	-	17.17	0.34	-	75
Sep-26 13.50	4.51	-	-	-	23.49	0.98	-	10
Sep-26 14.00	4.03	-	-	-	22.83	0.96	-	25
Sep-26 14.50	3.56	-	-	-	22.17	0.92	-	51
Sep-26 15.00	3.12	-	-	-	21.51	0.88	-	25
Sep-26 15.50	2.69	-	-	-	20.85	0.84	-	28
Sep-26 16.50	1.91	-	-	-	19.54	0.72	-	2
Sep-26 17.50	1.25	-	-	-	18.22	0.59	-	11
Sep-26 18.00	0.98	-	-	-	17.59	0.51	-	113
Sep-26 19.00	0.59	-	-	-	17.35	0.36	-	1
Sep-26 21.00	0.18	-	-	-	16.87	0.14	-	25
Dec-26 13.00	5.01	-	-	-	24.20	0.98	-	8
Dec-26 13.50	4.53	-	-	-	23.59	0.96	-	1
Dec-26 14.00	4.07	-	-	-	22.98	0.93	-	10,009
Dec-26 14.50	3.63	-	-	-	22.37	0.89	-	1
Dec-26 15.00	3.20	-	-	-	21.76	0.85	-	8,029
Dec-26 15.50	2.80	-	-	-	21.14	0.80	-	175
Dec-26 16.00	2.42	-	-	-	20.53	0.75	-	21,677
Dec-26 16.50	2.06	-	-	-	19.92	0.70	-	300
Dec-26 17.00	1.73	-	-	-	19.31	0.64	-	10,500
Dec-26 17.50	1.42	-	-	-	18.70	0.58	-	2
Dec-26 18.00	1.15	-	-	-	18.11	0.51	-	9,503
Dec-26 18.50	0.94	-	-	-	17.97	0.45	-	22
Dec-26 19.00	0.76	-	-	-	17.83	0.39	-	1
Dec-26 19.50	0.61	-	-	-	17.69	0.33	-	222
Dec-26 20.00	0.48	-	-	-	17.56	0.28	-	10
Mar-27 12.00	6.00	-	-	-	25.08	1.00	-	5
Mar-27 16.00	2.49	-	-	-	20.63	0.74	-	10
Mar-27 17.00	1.82	-	-	-	19.52	0.63	-	15
Mar-27 18.00	1.26	-	-	-	18.43	0.51	-	10
Jun-27 16.00	2.60	-	-	-	20.61	0.72	-	50
Jun-27 17.00	1.96	-	-	-	19.61	0.62	-	100
Jun-27 17.50	1.68	-	-	-	19.11	0.57	-	100
Jun-27 18.50	1.21	-	-	-	18.51	0.46	-	7
Jun-27 19.00	1.04	-	-	-	18.39	0.42	-	5,500
Sep-27 16.50	2.31	-	-	-	20.19	0.67	-	100
Sep-27 17.00	2.01	-	-	-	19.73	0.62	-	100
Sep-27 17.50	1.73	-	-	-	19.28	0.57	-	100
Dec-27 10.00	7.99	-	-	-	25.85	1.00	-	30
Dec-27 12.00	5.99	-	-	-	24.14	0.99	-	4
Dec-27 13.00	5.04	-	-	-	23.29	0.94	-	66,405
Dec-27 14.00	4.18	-	-	-	22.44	0.86	-	5
Dec-27 14.50	3.79	-	-	-	22.01	0.82	-	20,000
Dec-27 15.00	3.42	-	-	-	21.58	0.78	-	5
Dec-27 16.00	2.73	-	-	-	20.73	0.70	-	26
Dec-27 16.50	2.41	-	-	-	20.30	0.66	-	25
Dec-27 17.00	2.12	-	-	-	19.88	0.61	-	5,025
Dec-27 17.50	1.85	-	-	-	19.45	0.57	-	25
Dec-27 18.00	1.59	-	-	-	19.04	0.52	-	10,000
Dec-27 20.00	0.92	-	-	-	18.64	0.35	-	10,000
Dec-27 22.00	0.49	-	-	-	18.23	0.22	-	5,000
Mar-28 19.00	1.31	-	-	-	19.09	0.44	-	1
Dec-28 16.00	2.99	-	-	-	21.32	0.68	-	5,000
Dec-28 18.00	1.95	-	-	-	19.93	0.53	-	500
Dec-28 19.00	1.60	-	-	-	19.80	0.46	-	1
Dec-29 15.00	3.78	-	-	-	22.17	0.74	-	1
Dec-29 18.00	2.22	-	-	-	20.30	0.54	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 7.75	-	-	-	-	36.91	-	-	1,700
Dec-25 9.00	-	-	-	-	34.43	-	-	4
Dec-25 9.25	-	-	-	-	33.94	-	-	2
Dec-25 10.00	-	-	-	-	32.45	-	-	4,000
Dec-25 10.50	-	-	-	-	31.46	-	-	150
Dec-25 11.00	-	-	-	-	30.46	-	-	307
Dec-25 11.50	-	-	-	-	29.47	-	-	151
Dec-25 12.00	-	-	-	-	28.48	-	-	3,326
Dec-25 12.50	-	-	-	-	27.49	-	-	5,034
Dec-25 13.00	-	-	-	-	26.49	-	-	2,758
Dec-25 13.50	-	-	-	-	25.50	-	-	12,041
Dec-25 14.00	-	-	-	-	24.51	-	-	317
Dec-25 14.50	-	-	-	-	23.52	-	-	14,855
Dec-25 15.00	-	-	-	-	22.52	-	-	21,152
Dec-25 15.50	-	-	-	-	21.53	-	-	45,366
Dec-25 16.00	-	-	-	-	20.54	-	-	22,557
Dec-25 16.50	-	-	-	-	19.55	-0.01	-	5,085
Dec-25 17.00	0.02	-	-	-	18.56	-0.06	-	1,649
Dec-25 17.50	0.08	0.07	0.07	0.07	17.56	-0.21	1	8,500
Dec-25 18.00	0.24	-	-	-	16.62	-0.51	-	31
Dec-25 18.50	0.58	-	-	-	16.44	-0.81	-	20
Dec-25 w0 18.00	0.29	-	-	-	17.45	-0.50	-	20
Jan-26 17.50	0.26	-	-	-	15.44	-0.38	-	1
Jan-26 18.00	0.49	-	-	-	14.55	-0.60	-	13
Jan-26 19.50	1.75	-	-	-	14.08	-0.97	-	20
Feb-26 18.00	0.58	-	-	-	14.19	-0.57	-	3
Mar-26 11.50	-	-	-	-	26.31	-	-	3
Mar-26 12.50	-	-	-	-	24.57	-	-	32
Mar-26 13.00	-	-	-	-	23.70	-0.01	-	54
Mar-26 13.50	0.01	-	-	-	22.82	-0.01	-	650
Mar-26 14.00	0.01	-	-	-	21.95	-0.02	-	60
Mar-26 14.50	0.02	-	-	-	21.08	-0.03	-	156
Mar-26 15.00	0.04	-	-	-	20.21	-0.05	-	210
Mar-26 15.50	0.07	-	-	-	19.34	-0.08	-	19
Mar-26 16.00	0.12	-	-	-	18.46	-0.13	-	15,150
Mar-26 16.50	0.19	-	-	-	17.59	-0.20	-	32
Mar-26 17.00	0.30	-	-	-	16.72	-0.29	-	10,015
Mar-26 17.50	0.46	-	-	-	15.85	-0.41	-	1
Mar-26 18.00	0.68	-	-	-	15.02	-0.54	-	2,502
Mar-26 20.00	2.26	-	-	-	14.43	-0.95	-	1
Mar-26 21.00	3.24	-	-	-	14.13	-0.99	-	1
Jun-26 10.00	-	-	-	-	28.05	-	-	25
Jun-26 12.00	0.01	-	-	-	25.12	-0.01	-	3
Jun-26 13.00	0.03	-	-	-	23.65	-0.03	-	7,251
Jun-26 13.50	0.05	-	-	-	22.92	-0.04	-	305
Jun-26 14.00	0.07	-	-	-	22.19	-0.06	-	1,000
Jun-26 14.50	0.11	-	-	-	21.45	-0.08	-	182
Jun-26 15.00	0.15	-	-	-	20.72	-0.11	-	13,150
Jun-26 15.50	0.21	-	-	-	19.99	-0.15	-	159
Jun-26 16.00	0.30	-	-	-	19.26	-0.20	-	20,004
Jun-26 16.50	0.40	-	-	-	18.52	-0.26	-	2,787
Jun-26 17.00	0.53	-	-	-	17.79	-0.33	-	100
Jun-26 18.00	0.92	-	-	-	16.36	-0.51	-	5,000
Jun-26 18.50	1.22	-	-	-	16.25	-0.60	-	2
Sep-26 9.75	0.01	-	-	-	28.23	-0.01	-	25
Sep-26 13.00	0.11	-	-	-	23.95	-0.06	-	153
Sep-26 13.50	0.15	-	-	-	23.29	-0.08	-	44
Sep-26 14.00	0.20	-	-	-	22.63	-0.11	-	135
Sep-26 14.50	0.27	-	-	-	21.97	-0.14	-	105
Sep-26 15.00	0.35	-	-	-	21.31	-0.18	-	30
Sep-26 15.50	0.44	-	-	-	20.65	-0.22	-	8
Sep-26 16.00	0.57	-	-	-	19.99	-0.27	-	1
Sep-26 16.50	0.70	-	-	-	19.34	-0.33	-	30
Sep-26 17.00	0.88	-	-	-	18.68	-0.39	-	18
Sep-26 17.50	1.08	-	-	-	18.02	-0.46	-	2
Sep-26 18.00	1.32	-	-	-	17.39	-0.54	-	1
Dec-26 9.00	0.01	-	-	-	28.06	-0.01	-	2,000
Dec-26 9.50	0.02	-	-	-	27.45	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	27.14	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	26.23	-0.02	-	502
Dec-26 11.00	0.05	-	-	-	25.61	-0.03	-	1,348
Dec-26 11.50	0.07	-	-	-	25.00	-0.03	-	26
Dec-26 12.00	0.09	-	-	-	24.39	-0.05	-	10,150
Dec-26 13.00	0.16	-	-	-	23.16	-0.08	-	21
Dec-26 13.50	0.21	-	-	-	22.55	-0.10	-	10,000
Dec-26 14.00	0.27	-	-	-	21.94	-0.13	-	15,010
Dec-26 14.50	0.34	0.34	0.34	0.34	21.33	-0.16	5	24
Dec-26 16.00	0.66	-	-	-	19.49	-0.28	-	28,263
Dec-26 16.50	0.80	-	-	-	18.88	-0.33	-	255
Dec-26 17.00	0.98	-	-	-	18.27	-0.39	-	5,008
Dec-26 18.00	1.42	-	-	-	17.07	-0.53	-	3,855
Dec-26 21.00	3.61	-	-	-	16.24	-0.86	-	1
Mar-27 10.50	0.05	-	-	-	25.13	-0.03	-	1
Mar-27 14.00	0.35	-	-	-	21.24	-0.15	-	1
Jun-27 17.00	1.25	-	-	-	18.09	-0.41	-	5,500
Sep-27 16.50	1.27	-	-	-	18.50	-0.38	-	200
Sep-27 17.00	1.48	-	-	-	18.04	-0.43	-	100
Sep-27 17.50	1.71	-	-	-	17.59	-0.48	-	200
Sep-27 18.00	1.96	-	-	-	17.15	-0.53	-	100
Dec-27 9.50	0.07	-	-	-	24.09	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	23.66	-0.04	-	5
Dec-27 11.50	0.20	-	-	-	22.38	-0.07	-	1,800
Dec-27 12.00	0.26	-	-	-	21.95	-0.09	-	30,000
Dec-27 13.00	0.39	-	-	-	21.10	-0.14	-	35,000
Dec-27 14.00	0.58	-	-	-	20.25	-0.19	-	10,000
Dec-27 14.50	0.70	-	-	-	19.82	-0.22	-	20,000
Dec-27 16.50	1.32	-	-	-	18.11	-0.38	-	2
Dec-27 17.00	1.53	-	-	-	17.69	-0.43	-	100
Dec-27 17.50	1.76	-	-	-	17.26	-0.48	-	200
Dec-27 18.00	2.00	-	-	-	16.85	-0.53	-	300
Dec-27 19.00	2.62	-	-	-	16.65	-0.62	-	1,700
Dec-28 15.00	1.08	-	-	-	18.17	-0.29	-	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	8.98	-	-	-	33.03	1.00	-	20
Dec-25 13.50	4.48	-	-	-	24.10	1.00	-	50
Dec-25 14.00	3.98	-	-	-	23.11	1.00	-	453
Dec-25 15.00	2.98	-	-	-	21.12	1.00	-	250
Dec-25 15.50	2.48	-	-	-	20.13	1.00	-	1
Dec-25 16.00	1.98	-	-	-	19.14	1.00	-	36
Dec-25 16.50	1.48	-	-	-	18.15	0.99	-	2
Dec-25 17.00	0.99	-	-	-	17.16	0.95	-	278
Dec-25 17.50	0.54	-	-	-	16.16	0.81	-	1
Dec-25 18.00	0.21	-	-	-	15.22	0.49	-	4
Jan-26 18.00	0.25	-	-	-	14.61	0.40	-	4
Mar-26 16.00	1.96	-	-	-	19.70	0.85	-	5
Mar-26 17.00	1.16	-	-	-	17.96	0.70	-	150
Jun-26 13.50	4.43	-	-	-	23.95	0.94	-	2
Jun-26 14.00	3.96	-	-	-	23.22	0.93	-	2
Jun-26 14.50	3.50	-	-	-	22.48	0.90	-	450
Dec-26 18.50	0.93	-	-	-	17.97	0.43	-	200
Dec-26 19.00	0.75	-	-	-	17.83	0.37	-	50
Mar-27 17.50	1.48	-	-	-	18.96	0.53	-	2
Dec-27 12.00	5.50	-	-	-	24.14	0.86	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	24.51	-	-	1
Dec-25 15.50	-	-	-	-	21.53	-	-	200
Dec-25 17.00	0.02	-	-	-	18.56	-0.06	-	100
Jan-26 17.00	0.12	-	-	-	16.38	-0.21	-	1
Jun-26 15.50	0.21	-	-	-	19.99	-0.14	-	20
Sep-26 13.00	0.11	-	-	-	23.95	-0.06	-	500
Sep-26 15.00	0.34	-	-	-	21.31	-0.17	-	800
Dec-27 12.00	0.25	-	-	-	21.95	-0.09	-	2,000

	Previous Close	54.84		05/12/25
	INDITEX Close	54.86		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 40.11	14.78	-	-	-	35.10	1.00	-	27
Dec-25 41.07	13.82	-	-	-	34.31	1.00	-	27
Dec-25 42.02	12.87	-	-	-	33.52	1.00	-	28
Dec-25 42.97	11.92	-	-	-	32.74	1.00	-	25
Dec-25 43.93	10.96	-	-	-	31.94	1.00	-	1
Dec-25 44.88	10.01	-	-	-	31.16	1.00	-	2,221
Dec-25 45.84	9.06	-	-	-	30.36	1.00	-	260
Dec-25 46.80	8.10	-	-	-	29.57	1.00	-	427
Dec-25 47.75	7.15	-	-	-	28.79	0.99	-	7,437
Dec-25 49.67	5.26	5.40	5.40	5.40	27.20	0.97	1	874
Dec-25 51.56	3.48	-	-	-	25.64	0.90	-	371
Dec-25 53.48	1.89	-	-	-	24.05	0.72	-	238
Dec-25 55.39	0.76	-	-	-	22.75	0.43	-	96
Dec-25 57.30	0.22	-	-	-	22.18	0.17	-	160
Dec-25 59.21	0.04	-	-	-	21.61	0.04	-	301
Dec-25 61.13	-	-	-	-	21.04	-	-	287
Dec-25 64.94	-	-	-	-	19.91	-	-	151
Dec-25 66.85	-	-	-	-	19.34	-	-	151
Dec-25 68.76	-	-	-	-	18.77	-	-	150
Dec-25 70.67	-	-	-	-	18.20	-	-	150
Jan-26 40.63	14.32	-	-	-	27.91	1.00	-	150
Jan-26 44.49	10.48	-	-	-	25.33	0.99	-	1
Jan-26 45.47	9.51	-	-	-	24.68	0.99	-	1
Jan-26 48.38	6.67	6.70	6.70	6.70	22.73	0.95	5	150
Jan-26 52.25	3.22	-	-	-	20.14	0.78	-	5
Jan-26 54.17	1.85	-	-	-	18.86	0.60	-	4
Jan-26 56.11	0.88	-	-	-	18.05	0.38	-	2
Feb-26 46.44	8.79	-	-	-	24.88	0.94	-	1
Feb-26 50.31	5.33	-	-	-	22.44	0.82	-	100
Feb-26 52.25	3.81	-	-	-	21.21	0.72	-	1
Feb-26 58.05	0.82	0.69	0.69	0.69	18.75	0.29	1	101
Mar-26 38.70	16.46	-	-	-	33.50	0.98	-	26
Mar-26 40.63	14.59	-	-	-	32.24	0.97	-	2
Mar-26 41.60	13.66	-	-	-	31.61	0.96	-	2
Mar-26 45.47	10.06	-	-	-	29.09	0.91	-	39
Mar-26 47.41	8.35	-	-	-	27.83	0.86	-	59
Mar-26 48.38	7.51	-	-	-	27.20	0.84	-	153
Mar-26 50.31	5.96	-	-	-	25.95	0.77	-	524
Mar-26 52.25	4.53	-	-	-	24.69	0.68	-	206
Mar-26 54.17	3.28	-	-	-	23.44	0.58	-	110
Mar-26 56.11	2.28	-	-	-	22.72	0.47	-	45
Mar-26 58.05	1.52	-	-	-	22.31	0.36	-	150
Mar-26 59.99	0.96	-	-	-	21.90	0.26	-	250
Mar-26 61.92	0.57	-	-	-	21.49	0.17	-	150
Mar-26 63.85	0.32	-	-	-	21.08	0.11	-	300
Mar-26 65.78	0.16	-	-	-	20.67	0.06	-	150
Jun-26 32.90	22.26	-	-	-	36.75	0.99	-	289
Jun-26 33.87	21.32	-	-	-	36.20	0.98	-	25
Jun-26 39.67	15.79	-	-	-	32.89	0.95	-	30
Jun-26 41.60	14.00	-	-	-	31.78	0.92	-	25
Jun-26 42.57	13.14	-	-	-	31.23	0.91	-	25
Jun-26 43.54	12.28	-	-	-	30.68	0.89	-	26
Jun-26 46.44	9.80	-	-	-	29.02	0.83	-	25
Jun-26 50.31	6.79	-	-	-	26.81	0.72	-	103
Jun-26 52.25	5.46	-	-	-	25.70	0.65	-	259
Jun-26 54.17	4.23	-	-	-	24.60	0.58	-	151
Jun-26 56.11	3.25	-	-	-	23.91	0.49	-	50
Jun-26 58.05	2.45	-	-	-	23.43	0.41	-	400
Jun-26 59.99	1.77	-	-	-	22.96	0.33	-	150
Jun-26 61.92	1.24	-	-	-	22.49	0.25	-	25
Jun-26 63.85	0.86	-	-	-	22.03	0.19	-	2
Sep-26 40.63	15.11	-	-	-	30.63	0.91	-	25
Sep-26 41.60	14.26	-	-	-	30.19	0.90	-	50
Sep-26 43.54	12.59	-	-	-	29.31	0.86	-	50
Sep-26 44.49	11.82	-	-	-	28.88	0.84	-	25
Sep-26 45.47	11.03	-	-	-	28.43	0.82	-	75
Sep-26 46.44	10.25	-	-	-	27.99	0.80	-	50
Sep-26 47.41	9.51	-	-	-	27.55	0.78	-	50
Sep-26 48.38	8.81	-	-	-	27.10	0.75	-	25
Sep-26 50.31	7.42	-	-	-	26.22	0.70	-	25
Sep-26 52.25	6.19	-	-	-	25.34	0.64	-	100
Sep-26 54.17	5.01	-	-	-	24.46	0.57	-	275
Sep-26 56.11	4.08	-	-	-	23.93	0.50	-	150
Sep-26 59.99	2.58	-	-	-	23.25	0.37	-	150
Sep-26 61.92	2.01	-	-	-	22.91	0.31	-	25
Dec-26 29.99	25.17	-	-	-	35.71	0.98	-	2
Dec-26 30.96	24.23	-	-	-	35.28	0.98	-	2
Dec-26 35.80	19.69	-	-	-	33.13	0.95	-	3
Dec-26 38.70	17.09	-	-	-	31.85	0.91	-	1
Dec-26 39.67	16.25	-	-	-	31.42	0.90	-	52
Dec-26 40.63	15.42	-	-	-	30.99	0.88	-	25
Dec-26 41.60	14.61	-	-	-	30.56	0.87	-	10
Dec-26 44.49	12.29	-	-	-	29.28	0.81	-	120
Dec-26 46.44	10.81	-	-	-	28.41	0.77	-	26
Dec-26 47.41	10.11	-	-	-	27.98	0.75	-	25
Dec-26 48.38	9.42	-	-	-	27.55	0.73	-	100
Dec-26 50.31	8.10	-	-	-	26.70	0.68	-	50
Dec-26 52.25	6.89	-	-	-	25.84	0.63	-	25
Dec-26 54.17	5.75	-	-	-	24.99	0.57	-	60
Dec-26 56.11	4.82	-	-	-	24.49	0.51	-	50
Dec-26 58.05	3.99	-	-	-	24.20	0.46	-	632
Dec-26 59.99	3.31	-	-	-	23.90	0.40	-	100
Dec-26 61.92	2.67	-	-	-	23.61	0.35	-	250
Dec-26 63.85	2.17	-	-	-	23.31	0.30	-	150
Dec-26 67.72	1.36	-	-	-	22.73	0.21	-	1
Mar-27 63.85	2.72	-	-	-	23.16	0.33	-	300
Mar-27 65.78	2.23	-	-	-	22.90	0.29	-	300
Jun-27 38.70	17.53	-	-	-	30.90	0.88	-	151
Jun-27 43.54	13.74	-	-	-	29.04	0.81	-	1
Jun-27 45.47	12.36	-	-	-	28.30	0.77	-	25
Jun-27 50.31	9.12	-	-	-	26.45	0.67	-	25
Jun-27 58.05	5.06	-	-	-	24.21	0.49	-	150
Jun-27 59.99	4.34	-	-	-	23.90	0.44	-	155
Jun-27 61.92	3.66	-	-	-	23.59	0.39	-	100
Sep-27 59.99	4.79	-	-	-	23.74	0.45	-	25
Sep-27 63.85	3.49	-	-	-	23.11	0.37	-	25
Dec-27 37.73	18.69	-	-	-	30.38	0.88	-	25
Dec-27 38.70	17.93	-	-	-	30.05	0.86	-	1
Dec-27 39.67	17.17	-	-	-	29.72	0.85	-	1
Dec-27 43.54	14.32	-	-	-	28.40	0.79	-	50
Dec-27 45.47	12.98	-	-	-	27.75	0.76	-	25
Dec-27 47.41	11.65	-	-	-	27.08	0.72	-	25
Dec-27 52.25	8.71	-	-	-	25.44	0.63	-	25
Dec-27 54.17	7.69	-	-	-	24.78	0.59	-	25
Dec-27 61.92	4.52	-	-	-	23.43	0.42	-	150
Dec-27 63.85	3.87	-	-	-	23.13	0.38	-	175
Jun-28 42.12	15.74	-	-	-	28.14	0.80	-	25
Jun-28 43.10	15.07	-	-	-	27.86	0.79	-	25
Dec-28 67.24	4.50	-	-	-	23.09	0.38	-	490
Dec-29 43.51	15.89	-	-	-	26.37	0.77	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 45.84	-	-	-	-	52.92	-	5	-
Dec-25 18.15	-	-	-	-	56.16	-	-	1
Dec-25 21.01	-	-	-	-	53.79	-	-	2
Dec-25 25.78	-	-	-	-	49.85	-	-	3
Dec-25 26.74	-	-	-	-	49.06	-	-	150
Dec-25 27.71	-	-	-	-	48.26	-	-	160
Dec-25 28.65	-	-	-	-	47.48	-	-	26
Dec-25 29.60	-	-	-	-	46.69	-	-	125
Dec-25 30.56	-	-	-	-	45.90	-	-	50
Dec-25 31.52	-	-	-	-	45.11	-	-	125
Dec-25 32.47	-	-	-	-	44.32	-	-	160
Dec-25 33.43	-	-	-	-	43.53	-	-	152
Dec-25 33.62	-	-	-	-	43.37	-	-	2,000
Dec-25 34.38	-	-	-	-	42.74	-	-	1
Dec-25 35.33	-	-	-	-	41.96	-	-	2
Dec-25 36.29	-	-	-	-	41.17	-	-	425
Dec-25 37.25	-	-	-	-	40.37	-	-	390
Dec-25 37.57	-	-	-	-	40.11	-	-	2,013
Dec-25 38.21	-	-	-	-	39.58	-	-	11
Dec-25 39.15	-	-	-	-	38.80	-	-	16
Dec-25 40.11	-	-	-	-	38.01	-	-	141
Dec-25 41.07	-	-	-	-	37.22	-	-	3,106
Dec-25 42.02	-	-	-	-	36.43	-	-	57
Dec-25 42.97	-	-	-	-	35.65	-	-	308
Dec-25 43.51	-	-	-	-	35.20	-	-	2,250
Dec-25 43.93	-	-	-	-	34.85	-	-	601
Dec-25 44.88	-	-	-	-	34.07	-	-	252
Dec-25 45.84	-	-	-	-	33.27	-	-	215
Dec-25 46.80	0.01	-	-	-	32.48	-0.01	-	153
Dec-25 47.75	0.01	-	-	-	31.70	-0.01	-	1,162
Dec-25 49.67	0.06	-	-	-	30.11	-0.04	-	933
Dec-25 51.56	0.20	0.10	0.10	0.10	28.55	-0.13	10	135
Jan-26 40.63	-	-	-	-	28.44	-	-	1
Jan-26 41.60	-	-	-	-	27.79	-	-	234
Jan-26 42.57	-	-	-	-	27.14	-	-	457
Jan-26 43.54	0.01	-	-	-	26.50	-	-	524
Jan-26 44.49	0.01	-	-	-	25.86	-0.01	-	1
Jan-26 48.38	0.09	-	-	-	23.26	-0.05	-	5
Jan-26 50.31	0.23	-	-	-	21.97	-0.11	-	52
Jan-26 56.11	2.05	-	-	-	18.58	-0.62	-	1
Jan-26 58.05	3.45	-	-	-	18.04	-0.81	-	150
Jan-26 59.99	5.17	-	-	-	17.50	-0.94	-	150
Feb-26 36.76	-	-	-	-	30.91	-	-	10
Feb-26 45.47	0.13	-	-	-	25.40	-0.05	-	150
Feb-26 46.44	0.17	-	-	-	24.79	-0.06	-	150
Feb-26 47.41	0.24	-	-	-	24.18	-0.08	-	150
Feb-26 50.31	0.56	0.57	0.57	0.57	22.35	-0.18	1	1
Feb-26 54.17	1.60	1.58	1.58	1.58	19.91	-0.41	1	1
Mar-26 28.05	-	-	-	-	39.76	-	-	2
Mar-26 29.02	-	-	-	-	39.13	-	-	150
Mar-26 29.99	-	-	-	-	38.50	-	-	150
Mar-26 30.96	0.01	-	-	-	37.87	-	-	150
Mar-26 31.93	0.01	-	-	-	37.24	-	-	150
Mar-26 34.83	0.02	-	-	-	35.35	-0.01	-	1
Mar-26 35.80	0.03	-	-	-	34.72	-0.01	-	1
Mar-26 36.76	0.04	-	-	-	34.10	-0.01	-	181
Mar-26 37.73	0.05	-	-	-	33.47	-0.01	-	2
Mar-26 38.70	0.07	-	-	-	32.84	-0.02	-	2,002
Mar-26 39.67	0.09	-	-	-	32.21	-0.02	-	2
Mar-26 40.63	0.11	-	-	-	31.58	-0.03	-	105
Mar-26 41.60	0.15	-	-	-	30.95	-0.04	-	303
Mar-26 42.57	0.19	-	-	-	30.32	-0.05	-	16
Mar-26 43.54	0.24	-	-	-	29.69	-0.06	-	25
Mar-26 44.49	0.30	-	-	-	29.07	-0.07	-	12
Mar-26 45.47	0.38	-	-	-	28.43	-0.09	-	6
Mar-26 46.44	0.47	-	-	-	27.80	-0.11	-	175
Mar-26 47.41	0.59	-	-	-	27.17	-0.14	-	155
Mar-26 48.38	0.71	-	-	-	26.54	-0.16	-	10
Mar-26 50.31	1.07	-	-	-	25.29	-0.23	-	100
Jun-26 26.12	0.01	-	-	-	38.76	-	-	1
Jun-26 27.09	0.02	-	-	-	38.21	-	-	1
Jun-26 31.93	0.08	-	-	-	35.45	-0.01	-	1
Jun-26 32.90	0.10	-	-	-	34.89	-0.02	-	25
Jun-26 33.87	0.12	-	-	-	34.34	-0.02	-	32
Jun-26 36.76	0.23	-	-	-	32.69	-0.04	-	2
Jun-26 37.73	0.27	-	-	-	32.13	-0.05	-	25
Jun-26 38.70	0.32	-	-	-	31.58	-0.05	-	11
Jun-26 39.67	0.39	-	-	-	31.03	-0.07	-	2
Jun-26 40.63	0.47	-	-	-	30.48	-0.08	-	151
Jun-26 41.60	0.55	-	-	-	29.92	-0.09	-	150
Jun-26 42.57	0.64	-	-	-	29.37	-0.10	-	150
Jun-26 43.54	0.77	-	-	-	28.82	-0.12	-	150
Jun-26 44.49	0.89	-	-	-	28.27	-0.14	-	2,051
Jun-26 45.47	1.02	-	-	-	27.71	-0.16	-	201
Jun-26 46.44	1.20	-	-	-	27.16	-0.18	-	50
Jun-26 47.41	1.39	-	-	-	26.61	-0.21	-	53
Jun-26 48.38	1.57	-	-	-	26.05	-0.24	-	101
Jun-26 50.31	2.09	-	-	-	24.95	-0.30	-	50
Jun-26 52.25	2.70	-	-	-	23.84	-0.37	-	26
Jun-26 54.17	3.43	-	-	-	22.74	-0.45	-	25
Jun-26 58.05	5.59	-	-	-	21.57	-0.63	-	150
Jun-26 59.99	6.91	-	-	-	21.10	-0.71	-	150
Jun-26 61.92	8.36	-	-	-	20.63	-0.78	-	150
Jun-26 63.85	9.93	-	-	-	20.17	-0.85	-	150
Sep-26 35.80	0.34	-	-	-	31.47	-0.05	-	1
Sep-26 36.76	0.40	-	-	-	31.03	-0.06	-	25
Sep-26 38.70	0.57	-	-	-	30.14	-0.08	-	25
Sep-26 39.67	0.65	-	-	-	29.70	-0.09	-	26
Sep-26 40.63	0.76	-	-	-	29.26	-0.10	-	28
Sep-26 41.60	0.89	-	-	-	28.82	-0.12	-	200
Sep-26 42.57	1.01	-	-	-	28.38	-0.13	-	300
Sep-26 43.54	1.14	-	-	-	27.94	-0.15	-	25
Sep-26 44.49	1.32	-	-	-	27.51	-0.17	-	50
Sep-26 45.47	1.51	-	-	-	27.06	-0.19	-	53
Sep-26 46.44	1.70	-	-	-	26.62	-0.21	-	75
Sep-26 47.41	1.91	-	-	-	26.18	-0.23	-	25
Sep-26 48.38	2.18	-	-	-	25.73	-0.26	-	75
Sep-26 50.31	2.71	-	-	-	24.85	-0.31	-	50
Sep-26 52.25	3.40	-	-	-	23.97	-0.38	-	25
Sep-26 54.17	4.14	-	-	-	23.09	-0.45	-	25
Dec-26 32.90	0.37	-	-	-	32.67	-0.04	-	25
Dec-26 34.83	0.51	-	-	-	31.81	-0.06	-	25
Dec-26 35.80	0.59	-	-	-	31.38	-0.07	-	25
Dec-26 36.76	0.67	-	-	-	30.96	-0.08	-	26
Dec-26 37.73	0.76	-	-	-	30.53	-0.09	-	150
Dec-26 38.70	0.89	-	-	-	30.10	-0.10	-	150
Dec-26 40.63	1.14	-	-	-	29.24	-0.13	-	1
Dec-26 41.60	1.27	-	-	-	28.81	-0.14	-	76
Dec-26 42.57	1.44	-	-	-	28.38	-0.15	-	150
Dec-26 43.54	1.63	-	-	-	27.95	-0.17	-	75
Dec-26 44.49	1.82	-	-	-	27.53	-0.19	-	50
Dec-26 45.47	2.00	-	-	-	27.09	-0.21	-	25
Dec-26 46.44	2.23	-	-	-	26.66	-0.23	-	50
Dec-26 47.41	2.49	-	-	-	26.23	-0.25	-	50
Dec-26 48.38	2.76	-	-	-	25.80	-0.28	-	76
Dec-26 50.31	3.32	3.25	3.25	3.25	24.95	-0.32	1	51
Dec-26 52.25	4.02	-	-	-	24.09	-0.38	-	25
Dec-26 54.17	4.77	-	-	-	23.24	-0.44	-	25
Dec-26 56.11	5.76	-	-	-	22.74	-0.50	-	25
Dec-26 59.99	8.11	-	-	-	22.15	-0.63	-	176
Mar-27 33.87	0.58	-	-	-	31.12	-0.06	-	50
Mar-27 34.83	0.66	-	-	-	30.73	-0.07	-	50
Mar-27 35.80	0.74	-	-	-	30.33	-0.08	-	75
Mar-27 36.76	0.84	-	-	-	29.93	-0.09	-	75
Mar-27 37.73	0.97	-	-	-	29.53	-0.10	-	25
Mar-27 38.70	1.10	-	-	-	29.13	-0.11	-	25
Mar-27 39.67	1.23	-	-	-	28.73	-0.12	-	50
Mar-27 40.63	1.36	-	-	-	28.33	-0.14	-	78
Mar-27 41.60	1.53	-	-	-	27.93	-0.15	-	1
Mar-27 44.49	2.09	-	-	-	26.73	-0.20	-	2
Jun-27 26.12	0.22	-	-	-	33.39	-0.02	-	1
Jun-27 30.96	0.51	-	-	-	31.54	-0.05	-	150
Jun-27 33.87	0.77	-	-	-	30.42	-0.07	-	200
Jun-27 34.83	0.86	-	-	-	30.06	-0.08	-	180
Jun-27 36.76	1.13	-	-	-	29.32	-0.10	-	25
Jun-27 38.70	1.39	-	-	-	28.58	-0.13	-	150
Jun-27 39.67	1.55	-	-	-	28.20	-0.14	-	102
Jun-27 40.63	1.74	-	-	-	27.84	-0.15	-	1
Jun-27 41.60	1.93	-	-	-	27.47	-0.17	-	177
Jun-27 42.57	2.12	-	-	-	27.09	-0.18	-	150
Jun-27 43.54	2.31	-	-	-	26.72	-0.20	-	150
Jun-27 44.49	2.55	-	-	-	26.36	-0.22	-	50
Jun-27 46.44	3.08	-	-	-	25.61	-0.26	-	25
Jun-27 47.41	3.34	-	-	-	25.24	-0.28	-	150
Jun-27 48.38	3.61	-	-	-	24.87	-0.30	-	150
Jun-27 52.25	4.99	-	-	-	23.39	-0.39	-	150
Jun-27 56.11	6.76	-	-	-	22.19	-0.49	-	25
Jun-27 65.78	13.05	-	-	-	20.66	-0.74	-	1
Sep-27 43.54	2.57	-	-	-	26.33	-0.21	-	25
Sep-27 44.49	2.84	-	-	-	25.99	-0.22	-	25
Sep-27 45.47	3.11	-	-	-	25.64	-0.24	-	25
Sep-27 46.44	3.37	-	-	-	25.29	-0.26	-	25
Dec-27 21.29	0.14	-	-	-	33.54	-0.01	-	2
Dec-27 33.87	1.07	-	-	-	29.26	-0.09	-	100
Dec-27 36.76	1.47	-	-	-	28.28	-0.12	-	25
Dec-27 37.73	1.62	-	-	-	27.95	-0.13	-	25
Dec-27 43.54	2.85	-	-	-	25.97	-0.21	-	10
Dec-27 45.47	3.38	-	-	-	25.32	-0.25	-	1,100
Dec-27 46.44	3.64	-	-	-	24.98	-0.26	-	150
Dec-27 47.41	3.90	-	-	-	24.65	-0.28	-	301
Dec-27 48.38	4.24	-	-	-	24.32	-0.30	-	150
Dec-27 50.31	4.93	-	-	-	23.67	-0.34	-	300
Dec-27 52.25	5.62	-	-	-	23.01	-0.39	-	300
Dec-27 54.17	6.47	-	-	-	22.35	-0.43	-	450
Dec-27 56.11	7.41	-	-	-	21.92	-0.48	-	450
Jun-28 43.10	3.29	-	-	-	25.59	-0.22	-	25
Jun-28 44.08	3.56	-	-	-	25.31	-0.23	-	25
Jun-28 45.06	3.83	-	-	-	25.03	-0.25	-	25
Jun-28 47.99	4.77	-	-	-	24.19	-0.30	-	25
Dec-29 43.51	4.65	-	-	-	25.14	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.80	8.10	-	-	-	29.57	1.00	-	2
Dec-25 47.75	7.15	-	-	-	28.79	0.99	-	7
Dec-25 49.44	5.49	-	-	-	27.39	0.97	-	10
Dec-25 51.56	3.48	-	-	-	25.64	0.90	-	2
Dec-25 55.39	0.76	-	-	-	22.75	0.43	-	8
Dec-25 57.30	0.21	-	-	-	22.18	0.17	-	7
Mar-26 40.63	14.59	-	-	-	32.24	0.96	-	2
Mar-26 50.31	5.96	-	-	-	25.95	0.76	-	150
Mar-26 59.99	0.95	-	-	-	21.90	0.26	-	150
Jun-26 41.60	13.52	-	-	-	31.78	0.89	-	2
Jun-26 52.25	5.25	-	-	-	25.70	0.62	-	30
Sep-26 54.17	5.01	-	-	-	24.46	0.56	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 37.57	-	-	-	-	40.11	-	-	10
Dec-25 42.97	-	-	-	-	35.65	-	-	332
Dec-25 43.93	-	-	-	-	34.85	-	-	2
Dec-25 46.80	0.01	-	-	-	32.48	-0.01	-	2
Dec-25 47.75	0.01	-	-	-	31.70	-0.01	-	15
Dec-25 53.48	0.58	-	-	-	26.96	-0.30	-	1
Jan-26 43.54	0.01	-	-	-	26.50	-	-	223
Mar-26 42.57	0.19	-	-	-	30.32	-0.05	-	20
Jun-26 48.38	1.57	-	-	-	26.05	-0.23	-	10
Jun-26 50.31	2.06	-	-	-	24.95	-0.29	-	4
Sep-26 41.60	0.87	-	-	-	28.82	-0.11	-	150
Sep-26 42.57	1.00	-	-	-	28.38	-0.13	-	150

	Previous Close	47.22		05/12/25
	INDRA Close	47.34		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	28.85	-	-	-	68.81	1.00	-	2
Dec-25 22.00	25.36	-	-	-	65.78	1.00	-	25
Dec-25 23.00	24.36	-	-	-	64.91	1.00	-	66
Dec-25 25.00	22.36	-	-	-	63.18	1.00	-	20
Dec-25 26.00	21.36	-	-	-	62.31	1.00	-	15
Dec-25 28.00	19.36	-	-	-	60.58	1.00	-	10
Dec-25 30.00	17.36	-	-	-	58.85	1.00	-	32
Dec-25 32.00	15.36	-	-	-	57.12	1.00	-	10
Dec-25 33.00	14.37	-	-	-	56.25	1.00	-	10
Dec-25 34.00	13.37	-	-	-	55.38	1.00	-	2
Dec-25 35.00	12.37	-	-	-	54.52	1.00	-	2
Dec-25 38.00	9.39	-	-	-	51.92	0.99	-	500
Dec-25 40.00	7.44	-	-	-	50.19	0.96	-	181
Dec-25 41.00	6.50	-	-	-	49.32	0.94	-	35
Dec-25 42.00	5.58	-	-	-	48.45	0.90	-	210
Dec-25 43.50	4.28	4.85	4.85	4.85	47.16	0.83	10	-
Dec-25 44.00	3.88	4.45	4.45	4.45	46.72	0.80	5	15
Dec-25 44.50	3.49	3.95	3.95	3.95	46.29	0.77	5	1
Dec-25 45.00	3.11	-	-	-	45.86	0.73	-	14
Dec-25 46.00	2.43	-	-	-	44.99	0.65	-	27
Dec-25 47.00	1.84	-	-	-	44.12	0.55	-	25
Dec-25 48.00	1.35	1.54	1.54	1.54	43.57	0.46	1	25
Dec-25 50.00	0.65	0.85	0.85	0.85	42.78	0.28	1	10
Dec-25 52.00	0.26	0.30	0.30	0.30	41.99	0.14	1	2,073
Jan-26 44.00	4.54	5.10	5.10	5.10	39.44	0.74	1	1
Jan-26 45.00	3.85	-	-	-	38.70	0.68	-	1
Jan-26 46.00	3.21	-	-	-	37.97	0.62	-	1
Jan-26 49.00	1.68	1.76	1.76	1.76	36.45	0.42	1	1
Mar-26 25.00	22.51	-	-	-	50.34	0.99	-	6
Mar-26 36.00	12.10	-	-	-	43.76	0.90	-	28
Mar-26 38.00	10.40	-	-	-	42.56	0.86	-	4
Mar-26 39.00	9.55	-	-	-	41.96	0.84	-	1,000
Mar-26 40.00	8.78	-	-	-	41.36	0.81	-	500
Mar-26 41.00	8.01	-	-	-	40.76	0.79	-	25
Mar-26 44.00	5.88	-	-	-	38.97	0.68	-	25
Mar-26 44.50	5.54	-	-	-	38.67	0.67	-	30
Mar-26 45.00	5.24	-	-	-	38.37	0.65	-	100
Mar-26 47.00	4.07	-	-	-	37.17	0.57	-	2
Mar-26 50.00	2.75	-	-	-	36.78	0.44	-	3
Mar-26 56.00	1.14	-	-	-	36.36	0.23	-	19
Mar-26 58.00	0.84	-	-	-	36.22	0.18	-	1
Jun-26 23.00	24.65	-	-	-	47.35	0.99	-	117
Jun-26 35.00	13.75	-	-	-	42.11	0.88	-	29
Jun-26 37.00	12.12	-	-	-	41.23	0.84	-	7
Jun-26 38.00	11.37	-	-	-	40.80	0.82	-	8
Jun-26 42.00	8.51	-	-	-	39.05	0.72	-	8
Jun-26 44.00	7.20	-	-	-	38.18	0.67	-	20
Jun-26 47.00	5.50	-	-	-	36.87	0.58	-	204
Jun-26 56.00	2.13	-	-	-	34.46	0.31	-	5
Jun-26 58.00	1.64	-	-	-	33.94	0.26	-	25
Sep-26 39.00	11.21	-	-	-	38.79	0.78	-	1
Sep-26 50.00	5.13	-	-	-	35.81	0.51	-	10
Sep-26 58.00	2.65	-	-	-	34.96	0.32	-	1
Dec-26 30.00	18.60	-	-	-	40.19	0.91	-	25
Dec-26 31.00	17.80	-	-	-	39.93	0.90	-	25
Dec-26 32.00	16.99	-	-	-	39.67	0.89	-	25
Dec-26 35.00	14.69	-	-	-	38.88	0.84	-	26
Dec-26 40.00	11.24	-	-	-	37.58	0.75	-	6
Dec-26 42.00	9.95	-	-	-	37.06	0.71	-	1
Dec-26 44.00	8.84	-	-	-	36.54	0.66	-	5
Dec-26 45.00	8.30	-	-	-	36.28	0.64	-	1
Dec-26 47.00	7.22	-	-	-	35.76	0.60	-	4
Dec-26 50.00	6.02	-	-	-	35.58	0.53	-	1
Dec-26 58.00	3.48	-	-	-	35.29	0.36	-	5
Dec-26 60.00	3.07	-	-	-	35.22	0.33	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	71.89	-	-	2
Dec-25 14.50	-	-	-	-	71.46	-	-	64
Dec-25 15.50	-	-	-	-	70.60	-	-	10
Dec-25 16.00	-	-	-	-	70.16	-	-	3
Dec-25 16.50	-	-	-	-	69.73	-	-	3
Dec-25 17.00	-	-	-	-	69.30	-	-	10
Dec-25 18.00	-	-	-	-	68.43	-	-	6
Dec-25 19.00	-	-	-	-	67.56	-	-	15
Dec-25 20.00	-	-	-	-	66.70	-	-	16
Dec-25 21.00	-	-	-	-	65.83	-	-	265
Dec-25 22.00	-	-	-	-	64.97	-	-	44
Dec-25 23.00	-	-	-	-	64.10	-	-	11
Dec-25 24.00	-	-	-	-	63.23	-	-	47
Dec-25 25.00	-	-	-	-	62.37	-	-	47
Dec-25 26.00	-	-	-	-	61.50	-	-	1
Dec-25 27.00	-	-	-	-	60.64	-	-	1
Dec-25 28.00	-	-	-	-	59.77	-	-	25
Dec-25 29.00	-	-	-	-	58.90	-	-	6
Dec-25 30.00	-	-	-	-	58.04	-	-	16
Dec-25 31.00	-	-	-	-	57.17	-	-	15
Dec-25 32.00	-	-	-	-	56.31	-	-	33
Dec-25 33.00	-	-	-	-	55.44	-	-	5,015
Dec-25 34.00	-	-	-	-	54.57	-	-	7
Dec-25 35.00	-	-	-	-	53.71	-	-	25
Dec-25 36.00	0.01	-	-	-	52.84	-	-	25
Dec-25 37.00	0.01	-	-	-	51.98	-0.01	-	1
Dec-25 38.00	0.02	-	-	-	51.11	-0.01	-	76
Dec-25 39.00	0.04	-	-	-	50.24	-0.02	-	7
Dec-25 39.50	0.05	-	-	-	49.81	-0.03	-	4
Dec-25 40.00	0.07	-	-	-	49.38	-0.04	-	8
Dec-25 41.00	0.12	-	-	-	48.51	-0.06	-	1
Dec-25 41.50	0.15	0.15	0.15	0.15	48.08	-0.07	6	-
Dec-25 42.00	0.20	-	-	-	47.64	-0.09	-	27
Dec-25 42.50	0.25	-	-	-	47.21	-0.11	-	1
Dec-25 43.00	0.32	-	-	-	46.78	-0.14	-	13
Dec-25 43.50	0.39	-	-	-	46.35	-0.16	-	10
Dec-25 44.50	0.60	0.37	0.38	0.37	45.48	-0.23	2	16
Dec-25 45.00	0.71	0.51	0.51	0.51	45.05	-0.27	1	26
Dec-25 46.00	1.03	0.57	0.57	0.57	44.18	-0.35	1	25
Dec-25 47.00	1.43	-	-	-	43.31	-0.45	-	35
Dec-25 48.00	1.94	-	-	-	42.76	-0.55	-	25
Dec-25 49.00	2.56	-	-	-	42.37	-0.64	-	5
Dec-25 52.00	4.88	-	-	-	41.18	-0.87	-	40
Jan-26 35.00	0.06	-	-	-	45.43	-0.02	-	2
Jan-26 38.00	0.18	-	-	-	43.23	-0.06	-	2
Jan-26 41.00	0.48	-	-	-	41.03	-0.13	-	10
Jan-26 42.00	0.63	-	-	-	40.30	-0.17	-	1
Jan-26 44.00	1.07	0.80	0.80	0.80	38.84	-0.26	1	1
Jan-26 45.00	1.38	-	-	-	38.10	-0.32	-	1
Jan-26 47.00	2.14	-	-	-	36.64	-0.45	-	4
Jan-26 49.00	3.20	-	-	-	35.85	-0.58	-	4
Feb-26 40.00	0.78	-	-	-	40.53	-0.15	-	50
Mar-26 18.00	-	-	-	-	54.05	-	-	20
Mar-26 20.00	-	-	-	-	52.85	-	-	2
Mar-26 21.00	-	-	-	-	52.25	-	-	3
Mar-26 23.00	0.01	-	-	-	51.06	-	-	2
Mar-26 24.00	0.02	-	-	-	50.46	-	-	8
Mar-26 25.00	0.02	-	-	-	49.86	-0.01	-	15
Mar-26 26.00	0.03	-	-	-	49.26	-0.01	-	20
Mar-26 29.00	0.09	-	-	-	47.47	-0.02	-	4
Mar-26 30.00	0.13	-	-	-	46.87	-0.03	-	45
Mar-26 32.00	0.22	-	-	-	45.67	-0.04	-	30
Mar-26 34.00	0.35	-	-	-	44.47	-0.06	-	1
Mar-26 35.00	0.44	-	-	-	43.88	-0.08	-	1
Mar-26 36.00	0.54	-	-	-	43.28	-0.09	-	18
Mar-26 38.00	0.82	-	-	-	42.08	-0.13	-	25
Mar-26 40.00	1.18	-	-	-	40.88	-0.18	-	1
Mar-26 42.00	1.64	-	-	-	39.69	-0.24	-	2
Mar-26 45.00	2.61	-	-	-	37.89	-0.35	-	70
Mar-26 50.00	5.11	-	-	-	36.30	-0.57	-	100
Jun-26 20.00	0.03	-	-	-	48.67	-	-	1
Jun-26 26.00	0.17	-	-	-	46.05	-0.02	-	25
Jun-26 27.00	0.21	-	-	-	45.61	-0.03	-	25
Jun-26 28.00	0.28	-	-	-	45.17	-0.04	-	18
Jun-26 30.00	0.41	-	-	-	44.30	-0.05	-	32
Jun-26 31.00	0.52	-	-	-	43.86	-0.07	-	11
Jun-26 32.00	0.62	-	-	-	43.43	-0.08	-	1
Jun-26 34.00	0.88	-	-	-	42.55	-0.11	-	4
Jun-26 35.00	1.04	-	-	-	42.12	-0.12	-	5
Jun-26 45.00	3.85	-	-	-	37.75	-0.36	-	10
Sep-26 20.00	0.07	-	-	-	45.51	-0.01	-	1
Sep-26 24.00	0.20	-	-	-	44.21	-0.02	-	4
Sep-26 26.00	0.34	-	-	-	43.56	-0.04	-	4
Sep-26 30.00	0.73	-	-	-	42.27	-0.08	-	45
Sep-26 31.00	0.85	-	-	-	41.94	-0.09	-	50
Sep-26 50.00	7.43	-	-	-	36.37	-0.49	-	2
Dec-26 30.00	0.95	-	-	-	40.45	-0.09	-	1
Dec-26 35.00	1.95	-	-	-	39.14	-0.16	-	1
Dec-26 40.00	3.43	-	-	-	37.84	-0.26	-	1
Dec-27 44.00	6.33	-	-	-	32.86	-0.33	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 50.00	1.33	-	-	-	36.13	0.36	-	123

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	0.71	-	-	-	45.05	-0.27	-	2,330

	Previous Close	60.00		05/12/25
	LABORAT. ROVI Close	59.85		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	1.06	-	-	-	23.61	0.49	-	5
Dec-25 62.00	0.37	-	-	-	23.32	0.23	-	15
Jan-26 60.00	1.92	-	-	-	23.70	0.51	-	10
Jan-26 62.00	1.11	-	-	-	23.42	0.35	-	10
Jan-26 64.00	0.56	-	-	-	23.14	0.22	-	25
Jan-26 66.00	0.26	-	-	-	22.86	0.12	-	7
Feb-26 66.00	0.75	0.76	0.76	0.76	23.72	0.21	1	1
Mar-26 58.00	4.54	-	-	-	26.30	0.63	-	10
Mar-26 62.00	2.51	-	-	-	25.52	0.44	-	3
Mar-26 68.00	0.84	-	-	-	24.78	0.20	-	1
Jun-26 70.00	1.56	-	-	-	25.91	0.25	-	108
Sep-26 56.00	7.92	-	-	-	28.02	0.67	-	1
Sep-26 60.00	5.75	-	-	-	27.41	0.56	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 48.00	-	-	-	-	29.95	-	-	5
Dec-25 49.00	-	-	-	-	29.62	-	-	5
Dec-25 50.00	-	-	-	-	29.30	-	-	5
Dec-25 52.00	0.01	-	-	-	28.66	-0.01	-	5
Dec-25 54.00	0.04	-	-	-	28.01	-0.03	-	4
Dec-25 56.00	0.16	-	-	-	27.36	-0.10	-	5
Dec-25 58.00	0.51	-	-	-	26.72	-0.26	-	10
Jan-26 60.00	2.06	-	-	-	25.14	-0.49	-	5
Mar-26 50.00	0.53	-	-	-	29.69	-0.11	-	5
Mar-26 52.00	0.83	-	-	-	29.14	-0.16	-	6
Mar-26 60.00	3.39	-	-	-	26.93	-0.47	-	5
Jun-26 50.00	1.21	-	-	-	29.22	-0.16	-	1
Jun-26 56.00	2.88	-	-	-	28.08	-0.32	-	1
Sep-26 54.00	3.35	-	-	-	28.46	-0.31	-	2
Sep-26 60.00	6.06	-	-	-	27.54	-0.47	-	6
Sep-26 64.00	8.45	-	-	-	27.39	-0.57	-	2
Sep-26 66.00	9.80	-	-	-	27.31	-0.62	-	6

	Previous Close	4.00		05/12/25
	MAPFRE Close	4.01		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.40	0.62	-	-	-	30.47	1.00	-	2
Dec-25 3.60	0.42	-	-	-	29.94	0.97	-	780
Dec-25 3.70	0.32	-	-	-	29.67	0.93	-	35
Dec-25 4.00	0.10	-	-	-	28.88	0.54	-	65
Dec-25 4.10	0.06	-	-	-	28.64	0.37	-	79
Dec-25 4.20	0.03	-	-	-	28.41	0.22	-	50
Jan-26 3.90	0.21	-	-	-	26.64	0.65	-	10
Jan-26 4.00	0.16	-	-	-	26.40	0.54	-	6
Jan-26 4.20	0.07	-	-	-	25.95	0.33	-	10
Mar-26 3.50	0.58	-	-	-	26.72	0.86	-	3
Mar-26 3.60	0.50	-	-	-	26.48	0.81	-	11
Mar-26 3.70	0.42	-	-	-	26.24	0.75	-	13
Mar-26 3.80	0.36	-	-	-	26.00	0.69	-	300
Mar-26 3.90	0.29	-	-	-	25.75	0.62	-	200
Mar-26 4.00	0.24	0.21	0.21	0.21	25.51	0.55	1	67
Mar-26 4.40	0.09	-	-	-	24.68	0.28	-	15
Jun-26 3.50	0.60	-	-	-	23.34	0.84	-	5
Jun-26 3.60	0.53	-	-	-	23.12	0.80	-	15
Jun-26 3.70	0.45	-	-	-	22.89	0.74	-	5
Jun-26 3.80	0.39	0.45	0.45	0.45	22.67	0.69	2	3
Jun-26 4.00	0.27	-	-	-	22.22	0.56	-	21
Jun-26 4.10	0.22	-	-	-	22.03	0.50	-	20
Jun-26 4.50	0.09	-	-	-	21.30	0.26	-	10
Jun-26 4.60	0.07	-	-	-	21.12	0.21	-	2
Sep-26 4.10	0.28	-	-	-	23.29	0.50	-	10
Sep-26 4.30	0.20	-	-	-	23.04	0.40	-	7
Sep-26 4.40	0.17	-	-	-	22.92	0.35	-	3
Sep-26 4.50	0.14	-	-	-	22.79	0.31	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.40	-	-	-	-	26.65	-	-	8
Dec-25 2.50	-	-	-	-	26.38	-	-	13
Dec-25 3.00	-	-	-	-	25.05	-	-	31
Dec-25 3.10	-	-	-	-	24.79	-	-	6
Dec-25 3.20	-	-	-	-	24.52	-	-	3
Dec-25 3.40	-	-	-	-	23.99	-	-	200
Dec-25 3.50	-	-	-	-	23.73	-	-	100
Dec-25 3.70	-	-	-	-	23.19	-0.03	-	21
Dec-25 3.80	0.01	-	-	-	22.93	-0.11	-	7
Dec-25 3.90	0.03	-	-	-	22.66	-0.25	-	100
Dec-25 4.00	0.06	-	-	-	22.40	-0.45	-	22
Dec-25 4.10	0.12	-	-	-	22.16	-0.68	-	1
Jan-26 3.90	0.06	-	-	-	21.27	-0.32	-	1
Jan-26 4.00	0.10	-	-	-	21.03	-0.46	-	1
Mar-26 2.80	-	-	-	-	22.97	-	-	5
Mar-26 3.10	-	-	-	-	22.25	-0.01	-	6
Mar-26 3.20	-	-	-	-	22.01	-0.02	-	5
Mar-26 3.50	0.02	-	-	-	21.29	-0.10	-	1
Mar-26 4.00	0.16	-	-	-	20.08	-0.45	-	152
Mar-26 4.10	0.21	-	-	-	19.87	-0.54	-	150
Mar-26 4.50	0.50	0.57	0.57	0.57	19.04	-0.87	5	-
Jun-26 2.00	-	-	-	-	22.27	-	-	3
Jun-26 3.00	0.01	-	-	-	20.02	-0.03	-	15
Jun-26 3.60	0.08	-	-	-	18.68	-0.23	-	5
Jun-26 4.00	0.24	-	-	-	17.78	-0.52	-	101
Jun-26 4.90	0.96	-	-	-	16.13	-0.96	-	5
Sep-26 1.70	-	-	-	-	24.64	-	-	20
Sep-26 3.60	0.15	-	-	-	21.80	-0.28	-	5
Sep-26 3.70	0.18	-	-	-	21.65	-0.33	-	15
Sep-26 3.80	0.22	-	-	-	21.50	-0.38	-	30

	Previous Close	7.21		05/12/25
	MELIA HOTELS Close	7.24		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	1.74	-	-	-	23.27	1.00	-	21
Dec-25 7.25	0.13	-	-	-	22.38	0.50	-	50
Dec-25 8.00	-	-	-	-	21.45	0.01	-	7
Mar-26 7.50	0.26	-	-	-	22.64	0.43	-	25
Sep-26 8.00	0.35	-	-	-	25.08	0.37	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	23.86	-	-	1
Dec-25 6.00	-	-	-	-	23.61	-	-	5
Dec-25 6.75	0.01	-	-	-	23.23	-0.06	-	25
Dec-25 7.00	0.04	-	-	-	23.10	-0.22	-	7
Mar-26 6.75	0.15	-	-	-	23.65	-0.26	-	1
Jun-26 8.00	0.93	-	-	-	22.44	-0.70	-	6

	Previous Close	12.48		05/12/25
	MERLIN Close	12.38		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	0.15	-	-	-	20.54	0.42	-	1
Dec-25 13.50	-	-	-	-	20.17	0.02	-	27
Jan-26 13.00	0.13	-	-	-	19.80	0.26	-	2
Mar-26 13.00	0.32	-	-	-	20.29	0.37	-	50
Mar-26 13.50	0.19	-	-	-	20.13	0.24	-	14,900
Mar-26 14.00	0.10	-	-	-	19.97	0.15	-	8
Jun-26 11.00	1.67	-	-	-	22.33	0.82	-	6
Jun-26 13.50	0.33	-	-	-	20.54	0.31	-	25
Jun-26 14.00	0.22	-	-	-	20.42	0.23	-	5,000
Jun-26 14.50	0.14	-	-	-	20.30	0.16	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.75	-	-	-	-	26.90	-	-	1
Dec-25 9.00	-	-	-	-	26.56	-	-	500
Dec-25 9.50	-	-	-	-	25.89	-	-	100
Dec-25 9.75	-	-	-	-	25.55	-	-	25
Dec-25 11.00	-	-	-	-	23.87	-	-	1
Dec-25 12.50	0.28	-	-	-	21.96	-0.58	-	10
Dec-25 13.00	0.65	-	-	-	21.78	-0.87	-	47
Dec-25 13.50	1.12	-	-	-	21.59	-0.99	-	1
Jan-26 12.00	0.19	-	-	-	21.62	-0.31	-	1
Mar-26 11.50	0.21	-	-	-	21.87	-0.23	-	2
Jun-26 8.75	0.02	-	-	-	24.16	-0.02	-	1
Jun-26 11.00	0.27	-	-	-	21.67	-0.22	-	514
Jun-26 12.00	0.60	-	-	-	20.57	-0.41	-	16
Jun-26 13.00	1.15	-	-	-	20.00	-0.63	-	13
Jun-26 14.00	1.90	-	-	-	19.76	-0.80	-	2
Sep-26 10.00	0.18	-	-	-	22.90	-0.13	-	1
Sep-26 12.00	0.75	-	-	-	21.13	-0.41	-	5
Dec-27 12.50	1.71	-	-	-	21.32	-0.50	-	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	-	-	-	-	23.87	-0.01	-	1

	Previous Close	27.30		05/12/25
	NATURGY Close	26.74		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	1.77	-	-	-	19.53	0.96	-	1
Dec-25 26.00	0.88	-	-	-	18.37	0.79	-	15
Dec-25 27.00	0.26	-	-	-	17.38	0.40	-	158
Dec-25 28.00	0.04	-	-	-	16.87	0.09	-	32
Dec-25 29.00	-	-	-	-	16.35	0.01	-	247
Dec-25 30.00	-	-	-	-	15.84	-	-	12
Jan-26 27.00	0.82	-	-	-	24.87	0.48	-	26
Jan-26 28.00	0.43	-	-	-	24.36	0.31	-	2
Jan-26 30.00	0.08	-	-	-	23.33	0.08	-	1
Feb-26 27.00	1.16	-	-	-	24.87	0.50	-	1
Mar-26 23.00	4.07	-	-	-	25.10	0.89	-	2
Mar-26 24.00	3.22	-	-	-	24.01	0.83	-	149
Mar-26 25.00	2.43	-	-	-	22.91	0.74	-	3
Mar-26 26.00	1.73	-	-	-	21.81	0.64	-	5
Mar-26 27.00	1.16	1.12	1.12	1.12	20.88	0.51	1	41
Mar-26 28.00	0.73	-	-	-	20.40	0.38	-	30
Mar-26 29.00	0.43	-	-	-	19.93	0.26	-	2
Mar-26 30.00	0.23	-	-	-	19.46	0.16	-	5
Mar-26 32.00	0.05	-	-	-	18.51	0.04	-	2
Jun-26 25.00	2.60	-	-	-	21.89	0.71	-	260
Jun-26 26.00	1.95	-	-	-	20.98	0.61	-	55
Jun-26 27.00	1.39	-	-	-	20.21	0.50	-	750
Jun-26 28.00	0.97	-	-	-	19.81	0.40	-	27
Jun-26 31.00	0.25	-	-	-	18.61	0.14	-	10
Jun-26 32.00	0.14	-	-	-	18.21	0.09	-	1
Sep-26 27.00	1.64	-	-	-	20.95	0.50	-	1,001
Sep-26 29.00	0.90	-	-	-	20.33	0.33	-	28
Dec-26 28.00	1.42	-	-	-	21.20	0.42	-	1
Dec-26 29.00	1.09	-	-	-	20.97	0.35	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	-	-	-	-	29.37	-	-	4
Dec-25 18.50	-	-	-	-	27.63	-	-	1
Dec-25 19.50	-	-	-	-	26.47	-	-	1
Dec-25 20.00	-	-	-	-	25.89	-	-	127
Dec-25 22.00	-	-	-	-	23.58	-	-	2
Dec-25 23.00	-	-	-	-	22.42	-	-	15
Dec-25 24.00	-	-	-	-	21.26	-	-	12
Dec-25 25.00	0.02	-	-	-	20.10	-0.04	-	105
Dec-25 26.00	0.13	-	-	-	18.94	-0.22	-	65
Dec-25 27.00	0.51	-	-	-	17.95	-0.60	-	34
Dec-25 28.00	1.29	-	-	-	17.44	-0.91	-	7
Dec-25 34.00	7.26	-	-	-	14.37	-1.00	-	2
Jan-26 24.00	0.05	-	-	-	21.08	-0.06	-	1
Jan-26 25.00	0.14	-	-	-	19.94	-0.15	-	1
Jan-26 28.00	1.43	-	-	-	17.30	-0.77	-	1
Feb-26 26.00	0.58	-	-	-	19.43	-0.35	-	50
Mar-26 16.50	-	-	-	-	30.56	-	-	1
Mar-26 18.50	0.01	-	-	-	28.37	-0.01	-	3
Mar-26 20.00	0.02	-	-	-	26.72	-0.02	-	246
Mar-26 21.00	0.05	-	-	-	25.63	-0.03	-	118
Mar-26 22.00	0.09	-	-	-	24.53	-0.06	-	1
Mar-26 24.00	0.28	-	-	-	22.34	-0.16	-	505
Mar-26 25.00	0.47	0.45	0.45	0.45	21.24	-0.25	4	5
Mar-26 26.00	0.76	-	-	-	20.14	-0.36	-	50
Mar-26 27.00	1.18	1.10	1.10	1.10	19.21	-0.50	2	12
Jun-26 18.50	0.05	-	-	-	26.16	-0.02	-	1
Jun-26 21.00	0.18	-	-	-	23.88	-0.08	-	50
Jun-26 22.00	0.28	-	-	-	22.97	-0.12	-	10
Jun-26 24.00	0.62	-	-	-	21.15	-0.24	-	5
Jun-26 25.00	0.89	0.87	0.87	0.87	20.24	-0.32	1	27
Jun-26 26.00	1.26	-	-	-	19.33	-0.43	-	13
Jun-26 27.00	1.73	-	-	-	18.56	-0.54	-	10
Sep-26 19.00	0.16	-	-	-	24.56	-0.06	-	25
Sep-26 19.50	0.20	-	-	-	24.19	-0.07	-	25
Sep-26 20.00	0.25	-	-	-	23.83	-0.09	-	25
Sep-26 21.00	0.37	-	-	-	23.09	-0.13	-	25
Sep-26 22.00	0.53	-	-	-	22.36	-0.17	-	25
Sep-26 23.00	0.73	-	-	-	21.62	-0.23	-	25
Sep-26 24.00	1.01	-	-	-	20.89	-0.30	-	2
Sep-26 27.00	2.29	-	-	-	18.79	-0.56	-	1
Dec-26 24.00	1.35	-	-	-	20.70	-0.34	-	25
Mar-27 26.00	2.38	-	-	-	19.34	-0.48	-	190
Sep-27 26.00	3.09	-	-	-	19.11	-0.52	-	95

	Previous Close	0.37		05/12/25
	OBRASCON HUARTE Close	0.37		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.30	0.07	-	-	-	47.09	0.99	-	10
Dec-25 0.35	0.03	-	-	-	46.86	0.75	-	15
Dec-25 0.48	-	-	-	-	37.27	-	-	100
Feb-26 0.35	0.04	-	-	-	46.67	0.65	-	10
Mar-26 0.39	0.03	-	-	-	45.16	0.48	-	50
Sep-26 0.25	0.13	0.15	0.15	0.15	44.13	0.89	20	45

	Previous Close	75.15		05/12/25
	PHARMA MAR Close	75.50		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	3.95	-	-	-	52.74	0.60	-	4
Dec-25 76.00	2.87	-	-	-	51.79	0.50	-	1
Dec-25 78.00	2.01	-	-	-	51.08	0.39	-	1
Dec-25 80.00	1.34	-	-	-	50.36	0.30	-	1
Dec-25 82.00	0.86	-	-	-	49.65	0.21	-	2
Dec-25 88.00	0.16	-	-	-	47.50	0.06	-	1
Dec-25 92.00	0.04	-	-	-	46.07	0.02	-	2
Dec-25 94.00	0.02	-	-	-	45.35	0.01	-	1
Dec-25 96.00	0.01	-	-	-	44.64	-	-	2
Dec-25 98.00	-	-	-	-	43.92	-	-	1
Dec-25 100.00	-	-	-	-	43.21	-	-	1
Mar-26 76.00	9.00	-	-	-	55.85	0.56	-	1
Mar-26 78.00	8.17	-	-	-	55.54	0.52	-	2
Mar-26 80.00	7.34	-	-	-	55.23	0.49	-	2
Mar-26 82.00	6.51	-	-	-	54.93	0.45	-	1
Mar-26 100.00	2.13	-	-	-	52.14	0.20	-	1
Jun-26 64.00	19.23	-	-	-	60.08	0.73	-	1
Jun-26 68.00	16.82	-	-	-	58.93	0.69	-	1
Jun-26 70.00	15.75	-	-	-	58.36	0.66	-	1
Jun-26 72.00	14.68	-	-	-	57.78	0.64	-	1
Jun-26 76.00	12.61	-	-	-	56.76	0.59	-	1
Jun-26 100.00	5.40	-	-	-	55.59	0.33	-	1
Jun-26 120.00	2.42	-	-	-	54.62	0.18	-	1
Sep-26 34.00	42.72	-	-	-	64.70	0.96	-	1
Sep-26 78.00	13.79	-	-	-	55.14	0.58	-	1
Sep-26 92.00	9.35	-	-	-	54.95	0.44	-	1
Sep-26 120.00	4.22	-	-	-	54.58	0.24	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.95	-	-	45
Dec-25 22.00	-	-	-	-	80.44	-	-	45
Dec-25 23.00	-	-	-	-	79.93	-	-	15
Dec-25 24.00	-	-	-	-	79.42	-	-	20
Dec-25 25.00	-	-	-	-	78.90	-	-	10
Dec-25 26.00	-	-	-	-	78.39	-	-	15
Dec-25 74.00	2.46	-	-	-	53.81	-0.40	-	1
Dec-25 78.00	4.52	-	-	-	52.15	-0.60	-	4
Dec-25 82.00	7.36	-	-	-	50.72	-0.78	-	1
Dec-25 84.00	9.02	-	-	-	50.00	-0.85	-	3
Jan-26 70.00	3.16	-	-	-	55.74	-0.31	-	1
Mar-26 27.00	0.04	-	-	-	77.55	-	-	5
Mar-26 76.00	9.14	-	-	-	56.06	-0.44	-	3
Mar-26 80.00	11.46	-	-	-	55.44	-0.51	-	1
Mar-26 110.00	35.12	-	-	-	50.81	-0.90	-	1
Jun-26 76.00	12.66	-	-	-	58.05	-0.42	-	1
Jun-26 78.00	13.89	-	-	-	57.95	-0.44	-	1
Sep-26 54.00	5.53	-	-	-	61.44	-0.19	-	1
Sep-26 74.00	13.91	-	-	-	56.84	-0.38	-	2
Sep-26 78.00	16.29	-	-	-	56.47	-0.42	-	1
Sep-26 80.00	17.55	-	-	-	56.44	-0.44	-	1
Sep-26 88.00	22.80	-	-	-	56.33	-0.52	-	3
Sep-26 92.00	25.71	-	-	-	56.28	-0.56	-	1

	Previous Close	14.90		05/12/25
	PUIG Close	15.14		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	5.15	5.10	5.10	5.10	32.78	1.00	1	1
Dec-25 12.50	2.65	-	-	-	29.59	1.00	-	4
Dec-25 14.00	1.18	-	-	-	27.68	0.93	-	6
Dec-25 14.50	0.74	0.70	0.70	0.70	27.04	0.80	3	30
Dec-25 15.00	0.40	-	-	-	26.40	0.59	-	270
Dec-25 19.00	-	-	-	-	24.01	-	-	1
Feb-26 15.00	0.90	-	-	-	28.42	0.57	-	5
Mar-26 11.00	4.27	-	-	-	38.30	0.95	-	3
Mar-26 11.50	3.81	-	-	-	37.75	0.93	-	1
Mar-26 14.50	1.49	-	-	-	34.44	0.64	-	70
Mar-26 15.00	1.21	-	-	-	33.89	0.57	-	2
Mar-26 15.50	0.98	-	-	-	33.61	0.50	-	10
Mar-26 16.00	0.77	-	-	-	33.44	0.43	-	3
Mar-26 16.50	0.61	-	-	-	33.26	0.36	-	2
Mar-26 19.00	0.15	-	-	-	32.38	0.12	-	1
Jun-26 13.00	2.79	-	-	-	35.13	0.78	-	17
Jun-26 14.00	2.13	-	-	-	34.45	0.69	-	14
Jun-26 15.00	1.57	-	-	-	33.77	0.58	-	1
Jun-26 16.00	1.13	-	-	-	33.54	0.47	-	12
Jun-26 17.00	0.80	-	-	-	33.38	0.37	-	10
Jun-26 17.50	0.67	-	-	-	33.31	0.32	-	112
Sep-26 11.00	4.44	-	-	-	35.09	0.91	-	1
Sep-26 14.50	2.01	-	-	-	33.24	0.62	-	3
Sep-26 15.50	1.54	-	-	-	32.88	0.53	-	10
Jun-27 15.50	1.83	-	-	-	28.18	0.54	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	-	-	-	-	29.36	-	-	2
Dec-25 12.00	-	-	-	-	28.72	-	-	305
Dec-25 12.50	-	-	-	-	28.08	-	-	30
Dec-25 13.00	-	-	-	-	27.44	-	-	1,546
Dec-25 13.50	-	-	-	-	26.80	-0.01	-	956
Dec-25 14.00	0.02	-	-	-	26.17	-0.06	-	389
Dec-25 14.50	0.08	-	-	-	25.53	-0.18	-	3
Dec-25 15.00	0.23	-	-	-	24.89	-0.41	-	5
Dec-25 15.50	0.50	-	-	-	24.50	-0.68	-	55
Dec-25 16.00	0.90	-	-	-	24.22	-0.87	-	16
Jan-26 13.50	0.07	-	-	-	27.78	-0.10	-	1
Jan-26 15.00	0.45	-	-	-	25.90	-0.43	-	5
Feb-26 13.00	0.11	-	-	-	29.27	-0.11	-	1
Feb-26 15.00	0.65	-	-	-	26.76	-0.44	-	5
Mar-26 11.50	0.07	-	-	-	35.02	-0.06	-	1
Mar-26 12.00	0.12	-	-	-	34.47	-0.09	-	1
Mar-26 12.50	0.18	-	-	-	33.92	-0.12	-	1
Mar-26 13.00	0.26	-	-	-	33.37	-0.17	-	13
Mar-26 13.50	0.38	-	-	-	32.82	-0.22	-	146
Mar-26 14.00	0.52	-	-	-	32.26	-0.29	-	213
Mar-26 14.50	0.69	-	-	-	31.71	-0.36	-	39
Mar-26 15.00	0.91	-	-	-	31.16	-0.43	-	20
Mar-26 15.50	1.17	-	-	-	30.88	-0.51	-	5
Mar-26 16.00	1.47	-	-	-	30.71	-0.59	-	4
Mar-26 16.50	1.80	-	-	-	30.53	-0.67	-	6
Jun-26 11.50	0.25	-	-	-	33.54	-0.12	-	3
Jun-26 12.00	0.33	-	-	-	33.20	-0.16	-	2,168
Jun-26 13.00	0.59	-	-	-	32.52	-0.25	-	26
Jun-26 13.50	0.76	-	-	-	32.18	-0.30	-	529
Jun-26 14.00	0.95	-	-	-	31.84	-0.35	-	7
Jun-26 14.50	1.17	-	-	-	31.50	-0.41	-	140
Jun-26 15.00	1.42	-	-	-	31.16	-0.47	-	40
Jun-26 16.00	2.02	-	-	-	30.93	-0.58	-	100
Jun-26 16.50	2.36	-	-	-	30.85	-0.63	-	1
Sep-26 12.00	0.50	-	-	-	32.55	-0.19	-	5
Sep-26 12.50	0.63	-	-	-	32.28	-0.22	-	5
Sep-26 13.00	0.80	-	-	-	32.02	-0.27	-	1
Sep-26 13.50	0.97	-	-	-	31.76	-0.31	-	1
Dec-26 12.50	0.70	-	-	-	30.20	-0.23	-	5
Dec-26 13.00	0.88	0.89	0.89	0.89	30.00	-0.27	1	1
Mar-27 16.00	2.44	-	-	-	27.99	-0.53	-	15
Jun-27 16.00	2.68	-	-	-	27.21	-0.53	-	311
Jun-27 21.00	6.51	-	-	-	26.99	-0.82	-	20

	Previous Close	15.02		05/12/25
	REDEIA Close	15.20		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	4.21	4.09	4.09	4.09	19.02	1.00	1	1
Dec-25 15.50	0.09	-	-	-	16.88	0.29	-	12
Dec-25 16.00	0.01	-	-	-	16.85	0.07	-	45
Dec-25 16.50	-	-	-	-	16.81	0.01	-	3
Dec-25 17.00	-	-	-	-	16.78	-	-	48
Dec-25 17.50	-	-	-	-	16.75	-	-	23
Dec-25 18.00	-	-	-	-	16.72	-	-	17
Dec-25 18.50	-	-	-	-	16.68	-	-	2
Dec-25 19.50	-	-	-	-	16.62	-	-	1
Dec-25 20.00	-	-	-	-	16.58	-	-	1
Jan-26 15.00	0.42	0.37	0.37	0.37	16.27	0.63	1	4
Jan-26 15.50	0.18	-	-	-	16.14	0.36	-	1
Feb-26 16.00	0.14	-	-	-	16.19	0.22	-	24
Mar-26 16.00	0.19	-	-	-	15.73	0.26	-	3
Mar-26 16.50	0.10	-	-	-	15.69	0.15	-	50
Mar-26 17.00	0.05	-	-	-	15.64	0.08	-	2
Mar-26 17.50	0.02	-	-	-	15.60	0.04	-	8
Mar-26 18.00	0.01	-	-	-	15.55	0.02	-	2
Mar-26 18.50	-	-	-	-	15.51	0.01	-	10
Mar-26 19.50	-	-	-	-	15.42	-	-	2
Mar-26 20.00	-	-	-	-	15.38	-	-	1
Jun-26 15.50	0.51	-	-	-	14.86	0.44	-	105
Jun-26 16.50	0.21	-	-	-	14.75	0.23	-	60
Jun-26 17.50	0.07	-	-	-	14.64	0.10	-	2
Jun-26 18.00	0.04	-	-	-	14.58	0.06	-	10
Jun-26 18.50	0.02	-	-	-	14.53	0.03	-	1
Jun-26 19.00	0.01	-	-	-	14.47	0.02	-	10
Jun-26 20.00	-	-	-	-	14.36	-	-	10
Sep-26 16.00	0.39	-	-	-	15.25	0.34	-	62
Sep-26 17.00	0.17	-	-	-	15.16	0.18	-	9
Mar-27 17.50	0.22	-	-	-	15.69	0.18	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	17.82	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	17.56	-0.08	-	51
Dec-25 15.00	0.12	0.13	0.15	0.13	17.31	-0.34	11	70
Dec-25 15.50	0.38	-	-	-	17.19	-0.71	-	16
Dec-25 16.00	0.81	-	-	-	17.16	-0.94	-	614
Dec-25 16.50	1.30	-	-	-	17.12	-1.00	-	23
Dec-25 17.00	1.80	-	-	-	17.09	-1.00	-	3
Dec-25 18.00	2.80	-	-	-	17.03	-1.00	-	1
Jan-26 14.50	0.13	-	-	-	16.74	-0.25	-	11
Jan-26 15.00	0.32	0.30	0.30	0.30	16.50	-0.48	50	63
Jan-26 15.50	0.62	-	-	-	16.37	-0.70	-	2
Jan-26 16.00	1.03	-	-	-	16.33	-0.87	-	1
Feb-26 14.00	0.11	-	-	-	17.20	-0.17	-	1
Feb-26 14.50	0.24	0.23	0.23	0.23	16.96	-0.30	5	6
Feb-26 15.00	0.43	0.40	0.40	0.40	16.72	-0.47	1	1
Mar-26 13.50	0.07	-	-	-	16.71	-0.10	-	1
Mar-26 14.00	0.15	-	-	-	16.50	-0.19	-	1
Mar-26 14.50	0.28	-	-	-	16.29	-0.32	-	4
Mar-26 15.00	0.48	0.50	0.50	0.50	16.08	-0.47	1	6
Mar-26 15.50	0.77	-	-	-	15.97	-0.62	-	6
Mar-26 16.00	1.13	-	-	-	15.93	-0.76	-	25
Mar-26 16.50	1.54	-	-	-	15.89	-0.87	-	5
Mar-26 17.00	2.00	-	-	-	15.84	-0.94	-	2
Mar-26 18.00	2.97	-	-	-	15.75	-0.99	-	10
Mar-26 20.00	4.97	-	-	-	15.58	-1.00	-	4
Jun-26 14.50	0.39	0.45	0.45	0.45	15.17	-0.33	1	64
Jun-26 15.00	0.59	-	-	-	14.98	-0.45	-	4
Jun-26 15.50	0.87	-	-	-	14.88	-0.58	-	104
Jun-26 16.00	1.20	-	-	-	14.82	-0.70	-	56
Jun-26 16.50	1.59	-	-	-	14.77	-0.81	-	11
Jun-26 17.00	2.02	-	-	-	14.71	-0.89	-	1
Sep-26 13.00	0.19	-	-	-	14.84	-0.17	-	6
Sep-26 13.50	0.31	-	-	-	14.68	-0.25	-	7
Sep-26 14.00	0.47	-	-	-	14.51	-0.35	-	18
Sep-26 14.50	0.69	-	-	-	14.35	-0.46	-	3
Sep-26 15.00	0.95	-	-	-	14.19	-0.57	-	2
Sep-26 15.50	1.27	-	-	-	14.09	-0.67	-	2
Sep-26 16.00	1.64	-	-	-	14.05	-0.76	-	34
Sep-26 16.50	2.05	-	-	-	14.01	-0.83	-	1
Sep-26 19.00	4.38	4.40	4.40	4.40	13.79	-0.99	1	1
Dec-26 15.00	1.03	-	-	-	14.30	-0.55	-	4
Dec-26 18.00	3.44	-	-	-	14.07	-0.93	-	1
Mar-27 17.00	2.64	-	-	-	14.30	-0.82	-	1
Jun-27 14.50	1.00	-	-	-	14.79	-0.46	-	4
Jun-27 15.50	1.58	1.40	1.40	1.40	14.66	-0.61	10	12
Dec-27 19.00	4.90	-	-	-	15.02	-0.91	-	2
Dec-28 13.00	1.13	-	-	-	15.88	-0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.29	-	-	-	17.12	-0.99	-	5
Dec-25 18.00	2.79	-	-	-	17.03	-1.00	-	4
Mar-26 15.50	0.75	-	-	-	15.97	-0.60	-	2
Sep-26 14.00	0.46	-	-	-	14.51	-0.34	-	1
Sep-26 15.00	0.93	-	-	-	14.19	-0.54	-	1
Sep-26 18.00	3.36	-	-	-	13.87	-0.93	-	10

	Previous Close	16.28		05/12/25
	REPSOL Close	16.29		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 17.00	-	-	-	-	25.82	-	10	-
Dec-25 7.00	9.29	-	-	-	52.38	1.00	-	4
Dec-25 8.00	8.29	-	-	-	49.49	1.00	-	19
Dec-25 9.00	7.29	-	-	-	46.61	1.00	-	1
Dec-25 10.50	5.79	-	-	-	42.28	1.00	-	2
Dec-25 11.50	4.79	-	-	-	39.39	1.00	-	204
Dec-25 12.00	4.29	-	-	-	37.95	1.00	-	21,173
Dec-25 12.50	3.79	-	-	-	36.50	1.00	-	306
Dec-25 13.00	3.30	3.17	3.17	3.17	35.06	1.00	9	17,400
Dec-25 13.50	2.80	-	-	-	33.62	1.00	-	95
Dec-25 14.00	2.30	-	-	-	32.17	0.99	-	6,175
Dec-25 14.50	1.81	1.59	1.59	1.59	30.73	0.98	10	287
Dec-25 15.00	1.33	-	-	-	29.29	0.93	-	279
Dec-25 15.50	0.88	-	-	-	27.85	0.83	-	332
Dec-25 16.00	0.50	0.40	0.40	0.40	26.40	0.65	6	5,100
Dec-25 16.50	0.23	0.22	0.22	0.16	25.37	0.41	12	139
Dec-25 17.00	0.09	-	-	-	24.89	0.20	-	480
Dec-25 17.50	0.02	0.03	0.03	0.03	24.41	0.07	10	62
Dec-25 18.00	0.01	-	-	-	23.93	0.02	-	65
Dec-25 18.50	-	-	-	-	23.45	-	-	2
Dec-25 19.00	-	-	-	-	22.97	-	-	5
Jan-26 13.00	3.32	-	-	-	30.92	0.99	-	2
Jan-26 14.00	2.34	-	-	-	28.28	0.96	-	365
Jan-26 15.00	1.41	-	-	-	25.64	0.86	-	10
Jan-26 15.50	1.00	-	-	-	24.32	0.76	-	200
Jan-26 16.00	0.64	0.53	0.53	0.53	23.00	0.62	1	163
Jan-26 16.50	0.37	-	-	-	22.07	0.45	-	255
Jan-26 17.00	0.19	-	-	-	21.66	0.29	-	275
Jan-26 17.50	0.09	-	-	-	21.26	0.15	-	4
Jan-26 18.00	0.03	-	-	-	20.85	0.07	-	3
Jan-26 18.50	0.01	-	-	-	20.44	0.03	-	5
Jan-26 19.00	-	-	-	-	20.03	0.01	-	3
Feb-26 18.00	0.09	-	-	-	21.62	0.12	-	2
Mar-26 7.00	9.30	-	-	-	46.75	1.00	-	2
Mar-26 10.00	6.31	-	-	-	39.50	1.00	-	5
Mar-26 11.00	5.31	-	-	-	37.08	1.00	-	3
Mar-26 12.00	4.31	-	-	-	34.67	0.99	-	14
Mar-26 12.50	3.82	-	-	-	33.46	0.98	-	150
Mar-26 13.00	3.33	-	-	-	32.25	0.97	-	289
Mar-26 13.50	2.86	-	-	-	31.05	0.94	-	165
Mar-26 14.00	2.40	-	-	-	29.84	0.91	-	625
Mar-26 14.50	1.95	-	-	-	28.63	0.85	-	100
Mar-26 15.00	1.54	-	-	-	27.42	0.77	-	110
Mar-26 15.50	1.18	-	-	-	26.22	0.68	-	625
Mar-26 16.00	0.85	-	-	-	25.01	0.57	-	482
Mar-26 16.50	0.59	0.49	0.49	0.49	24.13	0.45	4	486
Mar-26 17.00	0.40	-	-	-	23.68	0.34	-	66
Mar-26 17.50	0.26	-	-	-	23.23	0.25	-	10
Mar-26 18.00	0.17	-	-	-	22.78	0.17	-	160
Jun-26 9.00	7.30	-	-	-	37.21	1.00	-	2
Jun-26 10.00	6.30	-	-	-	35.35	1.00	-	2
Jun-26 11.00	5.31	-	-	-	33.48	1.00	-	90
Jun-26 12.00	4.32	-	-	-	31.62	0.98	-	100
Jun-26 12.50	3.84	-	-	-	30.69	0.96	-	19
Jun-26 13.00	3.37	-	-	-	29.76	0.93	-	377
Jun-26 14.00	2.49	2.37	2.37	2.37	27.90	0.83	9	3,116
Jun-26 14.50	2.10	-	-	-	26.96	0.77	-	30
Jun-26 15.00	1.73	-	-	-	26.03	0.69	-	69
Jun-26 15.50	1.40	-	-	-	25.10	0.62	-	123
Jun-26 16.00	1.11	1.00	1.00	1.00	24.17	0.54	6	200
Jun-26 16.50	0.86	-	-	-	23.56	0.46	-	110
Jun-26 17.50	0.52	-	-	-	23.19	0.32	-	10
Jun-26 18.00	0.40	-	-	-	23.01	0.27	-	400
Jun-26 19.00	0.22	0.22	0.22	0.22	22.64	0.17	6	60
Sep-26 7.00	9.30	-	-	-	41.09	1.00	-	1
Sep-26 10.00	6.30	-	-	-	36.00	1.00	-	2
Sep-26 11.50	4.82	-	-	-	33.45	0.98	-	15
Sep-26 12.00	4.33	-	-	-	32.60	0.97	-	25
Sep-26 12.50	3.87	-	-	-	31.75	0.94	-	10
Sep-26 13.00	3.42	-	-	-	30.90	0.90	-	28
Sep-26 14.00	2.59	-	-	-	29.20	0.79	-	56
Sep-26 14.50	2.23	-	-	-	28.35	0.72	-	10
Sep-26 15.00	1.89	-	-	-	27.50	0.66	-	374
Sep-26 15.50	1.58	-	-	-	26.65	0.60	-	52
Sep-26 16.00	1.30	-	-	-	25.80	0.54	-	30
Sep-26 16.50	1.06	-	-	-	25.20	0.47	-	4
Sep-26 17.00	0.87	-	-	-	24.92	0.41	-	55
Sep-26 17.50	0.70	-	-	-	24.65	0.36	-	8
Sep-26 18.00	0.56	-	-	-	24.37	0.30	-	120
Sep-26 18.50	0.44	-	-	-	24.10	0.25	-	100
Sep-26 19.00	0.34	-	-	-	23.82	0.21	-	1
Sep-26 21.00	0.11	-	-	-	22.71	0.08	-	10
Dec-26 7.00	9.30	-	-	-	39.18	1.00	-	1
Dec-26 10.00	6.30	-	-	-	34.76	1.00	-	208
Dec-26 10.50	5.81	-	-	-	34.03	1.00	-	10
Dec-26 11.00	5.31	-	-	-	33.29	0.99	-	7,513
Dec-26 11.50	4.83	-	-	-	32.55	0.98	-	40
Dec-26 12.00	4.36	4.25	4.25	4.25	31.82	0.95	1	192
Dec-26 12.50	3.91	-	-	-	31.08	0.91	-	25
Dec-26 13.00	3.48	-	-	-	30.34	0.86	-	50
Dec-26 13.50	3.07	-	-	-	29.60	0.81	-	100
Dec-26 14.00	2.70	-	-	-	28.87	0.76	-	19,223
Dec-26 14.50	2.35	-	-	-	28.13	0.69	-	1
Dec-26 15.00	2.03	-	-	-	27.39	0.64	-	2
Dec-26 15.50	1.74	-	-	-	26.66	0.59	-	3,050
Dec-26 16.00	1.47	-	-	-	25.92	0.53	-	2,065
Dec-26 16.50	1.23	-	-	-	25.40	0.48	-	1
Dec-26 17.00	1.05	-	-	-	25.16	0.43	-	76
Dec-26 17.50	0.88	-	-	-	24.93	0.38	-	50
Dec-26 18.00	0.73	-	-	-	24.69	0.33	-	71
Dec-26 19.00	0.49	-	-	-	24.22	0.25	-	6
Mar-27 8.50	7.80	-	-	-	36.09	1.00	-	1
Mar-27 11.50	4.82	-	-	-	32.10	0.98	-	50
Mar-27 13.00	3.48	-	-	-	30.10	0.86	-	22
Mar-27 13.50	3.09	-	-	-	29.44	0.80	-	25
Mar-27 14.00	2.72	-	-	-	28.77	0.74	-	350
Mar-27 14.50	2.39	-	-	-	28.10	0.69	-	5
Mar-27 15.50	1.79	-	-	-	26.77	0.58	-	5
Mar-27 16.50	1.31	-	-	-	25.63	0.48	-	25
Mar-27 18.00	0.81	-	-	-	24.92	0.34	-	1
Mar-27 18.50	0.68	-	-	-	24.69	0.30	-	5
Mar-27 19.00	0.57	-	-	-	24.45	0.26	-	5
Mar-27 19.50	0.48	-	-	-	24.22	0.23	-	5
Jun-27 10.00	6.30	-	-	-	33.63	1.00	-	15
Jun-27 10.50	5.80	-	-	-	33.00	1.00	-	15
Jun-27 11.00	5.31	-	-	-	32.38	0.99	-	101
Jun-27 11.50	4.83	-	-	-	31.75	0.97	-	75
Jun-27 12.00	4.37	-	-	-	31.13	0.94	-	300
Jun-27 12.50	3.95	-	-	-	30.51	0.88	-	50
Jun-27 13.00	3.53	-	-	-	29.88	0.82	-	117
Jun-27 13.50	3.16	-	-	-	29.26	0.78	-	27
Jun-27 14.00	2.82	-	-	-	28.63	0.72	-	25
Jun-27 14.50	2.49	-	-	-	28.01	0.67	-	5,050
Jun-27 15.00	2.20	-	-	-	27.38	0.63	-	110
Jun-27 15.50	1.93	-	-	-	26.76	0.58	-	50
Jun-27 16.50	1.45	-	-	-	25.67	0.49	-	30
Jun-27 17.00	1.26	-	-	-	25.43	0.44	-	1,040
Jun-27 17.50	1.09	-	-	-	25.18	0.40	-	25
Sep-27 12.50	3.91	-	-	-	30.56	0.89	-	50
Sep-27 13.00	3.53	-	-	-	29.97	0.83	-	50
Sep-27 18.00	1.00	-	-	-	25.37	0.37	-	3,000
Sep-27 18.50	0.87	-	-	-	25.14	0.33	-	3,000
Sep-27 21.00	0.40	-	-	-	24.02	0.19	-	5
Dec-27 10.50	5.80	-	-	-	32.74	1.00	-	19
Dec-27 11.00	5.30	-	-	-	32.19	1.00	-	10,003
Dec-27 11.50	4.84	-	-	-	31.65	0.96	-	16
Dec-27 12.00	4.38	-	-	-	31.11	0.92	-	4
Dec-27 12.50	3.97	-	-	-	30.57	0.86	-	50
Dec-27 13.00	3.59	-	-	-	30.02	0.80	-	30
Dec-27 14.00	2.92	-	-	-	28.94	0.70	-	5,150
Dec-27 14.50	2.62	-	-	-	28.40	0.66	-	2,100
Dec-27 15.00	2.35	-	-	-	27.85	0.62	-	150
Dec-27 15.50	2.08	-	-	-	27.31	0.58	-	100
Dec-27 16.50	1.64	-	-	-	26.38	0.49	-	1,614
Dec-27 17.00	1.46	-	-	-	26.18	0.46	-	35
Dec-27 17.50	1.29	-	-	-	25.99	0.42	-	1
Mar-28 16.50	1.67	-	-	-	26.62	0.49	-	1
Dec-28 10.00	6.30	-	-	-	33.76	1.00	-	10,000
Dec-28 16.00	2.26	-	-	-	29.34	0.55	-	2,000
Dec-29 10.00	6.30	-	-	-	33.72	1.00	-	210
Dec-29 11.50	4.88	-	-	-	32.89	0.94	-	1
Dec-29 12.00	4.48	-	-	-	32.62	0.86	-	1
Dec-29 12.50	4.13	-	-	-	32.34	0.79	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 15.00	0.01	-	-	-	30.46	-0.02	-	2
Dec-25 7.00	-	-	-	-	51.95	-	-	765
Dec-25 7.75	-	-	-	-	49.78	-	-	10
Dec-25 8.00	-	-	-	-	49.06	-	-	66
Dec-25 8.50	-	-	-	-	47.62	-	-	43
Dec-25 9.00	-	-	-	-	46.18	-	-	157
Dec-25 9.25	-	-	-	-	45.45	-	-	204
Dec-25 9.50	-	-	-	-	44.73	-	-	30
Dec-25 9.75	-	-	-	-	44.01	-	-	822
Dec-25 10.00	-	-	-	-	43.29	-	-	10,653
Dec-25 10.50	-	-	-	-	41.85	-	-	22,551
Dec-25 11.00	-	-	-	-	40.40	-	-	41,984
Dec-25 11.50	-	-	-	-	38.96	-	-	5,268
Dec-25 12.00	-	-	-	-	37.52	-	-	13,774
Dec-25 12.50	-	-	-	-	36.07	-	-	15,209
Dec-25 13.00	-	-	-	-	34.63	-	-	549
Dec-25 13.50	-	-	-	-	33.19	-	-	5,159
Dec-25 14.00	-	-	-	-	31.74	-0.01	-	56
Dec-25 14.50	0.01	-	-	-	30.30	-0.02	-	229
Dec-25 15.00	0.03	-	-	-	28.86	-0.07	-	61
Dec-25 15.50	0.08	-	-	-	27.42	-0.17	-	20,705
Dec-25 16.00	0.20	-	-	-	25.97	-0.35	-	662
Dec-25 16.50	0.43	0.50	0.50	0.50	24.94	-0.59	10	56
Dec-25 17.00	0.79	-	-	-	24.46	-0.81	-	38
Dec-25 17.50	1.23	-	-	-	23.98	-0.94	-	12
Jan-26 12.00	-	-	-	-	30.48	-	-	1
Jan-26 12.50	-	-	-	-	29.16	-0.01	-	5
Jan-26 13.00	0.01	-	-	-	27.84	-0.02	-	4
Jan-26 13.50	0.02	-	-	-	26.52	-0.03	-	1
Jan-26 14.00	0.04	-	-	-	25.20	-0.07	-	1
Jan-26 14.50	0.09	-	-	-	23.88	-0.13	-	1
Jan-26 15.00	0.17	-	-	-	22.56	-0.23	-	5
Jan-26 15.50	0.31	-	-	-	21.24	-0.38	-	2
Jan-26 16.00	0.53	-	-	-	19.92	-0.55	-	11
Jan-26 16.50	0.84	-	-	-	18.99	-0.73	-	1
Jan-26 17.00	1.24	-	-	-	18.58	-0.87	-	5
Jan-26 18.00	2.18	-	-	-	17.77	-0.98	-	5
Feb-26 15.00	0.32	-	-	-	22.99	-0.29	-	1
Feb-26 16.00	0.68	-	-	-	20.43	-0.53	-	4
Feb-26 16.50	0.97	-	-	-	19.54	-0.66	-	1
Mar-26 7.50	-	-	-	-	42.28	-	-	8
Mar-26 7.75	-	-	-	-	41.67	-	-	3
Mar-26 8.00	-	-	-	-	41.07	-	-	3
Mar-26 8.50	-	-	-	-	39.86	-	-	10
Mar-26 8.75	-	-	-	-	39.26	-	-	7
Mar-26 9.00	-	-	-	-	38.66	-	-	62
Mar-26 9.25	-	-	-	-	38.05	-	-	172
Mar-26 9.50	-	-	-	-	37.45	-	-	2
Mar-26 9.75	0.01	-	-	-	36.84	-0.01	-	7
Mar-26 10.00	0.01	-	-	-	36.24	-0.01	-	522
Mar-26 10.50	0.01	-	-	-	35.03	-0.01	-	707
Mar-26 11.00	0.02	-	-	-	33.82	-0.02	-	5,463
Mar-26 11.50	0.03	-	-	-	32.62	-0.03	-	484
Mar-26 12.00	0.05	-	-	-	31.41	-0.04	-	161
Mar-26 12.50	0.07	-	-	-	30.20	-0.06	-	183
Mar-26 13.00	0.11	-	-	-	28.99	-0.09	-	28
Mar-26 13.50	0.16	-	-	-	27.79	-0.12	-	44
Mar-26 14.00	0.22	-	-	-	26.58	-0.17	-	118
Mar-26 14.50	0.32	-	-	-	25.37	-0.23	-	10
Mar-26 15.00	0.44	-	-	-	24.16	-0.31	-	104
Mar-26 15.50	0.61	-	-	-	22.96	-0.40	-	100
Mar-26 16.00	0.82	-	-	-	21.75	-0.51	-	102
Mar-26 17.00	1.43	-	-	-	20.42	-0.73	-	100
Mar-26 17.50	1.82	-	-	-	19.97	-0.82	-	17
Mar-26 18.00	2.25	-	-	-	19.52	-0.89	-	100
Mar-26 18.50	2.71	-	-	-	19.07	-0.94	-	1
Jun-26 8.25	0.01	-	-	-	36.97	-0.01	-	25
Jun-26 9.25	0.02	-	-	-	35.10	-0.01	-	20
Jun-26 9.75	0.03	-	-	-	34.17	-0.02	-	2
Jun-26 10.00	0.04	-	-	-	33.71	-0.02	-	5,610
Jun-26 10.50	0.05	-	-	-	32.78	-0.03	-	3,072
Jun-26 11.00	0.07	-	-	-	31.84	-0.04	-	8,958
Jun-26 11.50	0.10	-	-	-	30.91	-0.06	-	110
Jun-26 12.00	0.14	-	-	-	29.98	-0.08	-	15,311
Jun-26 12.50	0.19	-	-	-	29.05	-0.11	-	399
Jun-26 13.00	0.25	-	-	-	28.12	-0.14	-	322
Jun-26 13.50	0.33	-	-	-	27.19	-0.18	-	10
Jun-26 14.00	0.43	0.42	0.42	0.42	26.26	-0.22	1	121
Jun-26 14.50	0.55	-	-	-	25.32	-0.28	-	104
Jun-26 15.00	0.69	-	-	-	24.39	-0.34	-	210
Jun-26 15.50	0.88	-	-	-	23.46	-0.41	-	103
Jun-26 16.00	1.09	-	-	-	22.53	-0.48	-	100
Jun-26 16.50	1.35	-	-	-	21.92	-0.56	-	201
Jun-26 17.00	1.67	-	-	-	21.74	-0.64	-	300
Jun-26 18.00	2.41	-	-	-	21.37	-0.78	-	100
Jun-26 21.00	5.18	-	-	-	20.26	-0.99	-	1
Sep-26 6.75	0.01	-	-	-	37.93	-	-	2
Sep-26 10.50	0.14	-	-	-	31.56	-0.06	-	5
Sep-26 11.00	0.18	-	-	-	30.71	-0.08	-	30
Sep-26 11.50	0.23	-	-	-	29.86	-0.11	-	51
Sep-26 12.00	0.30	-	-	-	29.01	-0.13	-	275
Sep-26 12.50	0.38	-	-	-	28.16	-0.16	-	75
Sep-26 13.00	0.47	-	-	-	27.31	-0.20	-	20
Sep-26 13.50	0.58	-	-	-	26.46	-0.24	-	1
Sep-26 14.00	0.72	-	-	-	25.61	-0.29	-	41
Sep-26 15.00	1.06	-	-	-	23.91	-0.40	-	31
Sep-26 16.00	1.50	-	-	-	22.21	-0.53	-	10
Sep-26 16.50	1.79	-	-	-	21.61	-0.60	-	200
Sep-26 17.00	2.11	-	-	-	21.33	-0.66	-	400
Sep-26 17.50	2.48	-	-	-	21.06	-0.72	-	300
Dec-26 8.00	0.04	-	-	-	34.86	-0.02	-	9,500
Dec-26 8.75	0.08	-	-	-	33.75	-0.03	-	1
Dec-26 9.00	0.09	-	-	-	33.39	-0.04	-	13,015
Dec-26 9.50	0.12	-	-	-	32.65	-0.05	-	750
Dec-26 10.00	0.16	-	-	-	31.91	-0.06	-	34,060
Dec-26 10.50	0.20	-	-	-	31.18	-0.08	-	1,000
Dec-26 11.00	0.26	-	-	-	30.44	-0.10	-	15,621
Dec-26 11.50	0.33	-	-	-	29.70	-0.13	-	3,187
Dec-26 12.00	0.41	-	-	-	28.97	-0.15	-	15,760
Dec-26 12.50	0.51	-	-	-	28.23	-0.18	-	110
Dec-26 13.00	0.61	-	-	-	27.49	-0.22	-	12,000
Dec-26 13.50	0.75	-	-	-	26.75	-0.26	-	1
Dec-26 14.00	0.89	-	-	-	26.02	-0.30	-	11,025
Dec-26 14.50	1.06	-	-	-	25.28	-0.35	-	24
Dec-26 15.00	1.25	-	-	-	24.54	-0.40	-	4,000
Dec-26 15.50	1.46	-	-	-	23.81	-0.45	-	3
Dec-26 16.00	1.70	-	-	-	23.07	-0.51	-	2,002
Dec-26 16.50	1.98	-	-	-	22.55	-0.57	-	2
Dec-26 19.50	4.22	-	-	-	21.14	-0.85	-	5
Mar-27 7.25	0.04	-	-	-	34.11	-0.02	-	4
Mar-27 8.00	0.07	-	-	-	33.11	-0.03	-	1
Mar-27 10.00	0.22	-	-	-	30.45	-0.08	-	245
Mar-27 11.50	0.45	-	-	-	28.46	-0.16	-	216
Mar-27 12.00	0.55	-	-	-	27.79	-0.19	-	210
Mar-27 12.50	0.66	-	-	-	27.13	-0.22	-	401
Mar-27 13.50	0.94	-	-	-	25.80	-0.30	-	4
Mar-27 14.00	1.12	-	-	-	25.13	-0.34	-	80
Mar-27 14.50	1.31	-	-	-	24.46	-0.39	-	100
Mar-27 15.00	1.52	-	-	-	23.80	-0.43	-	50
Mar-27 15.50	1.75	-	-	-	23.13	-0.49	-	26
Mar-27 16.00	2.00	-	-	-	22.47	-0.54	-	75
Mar-27 16.50	2.30	-	-	-	21.99	-0.59	-	25
Mar-27 17.00	2.62	-	-	-	21.75	-0.64	-	75
Jun-27 8.00	0.09	-	-	-	32.05	-0.03	-	25,000
Jun-27 9.50	0.21	-	-	-	30.18	-0.07	-	40
Jun-27 10.50	0.34	-	-	-	28.93	-0.11	-	2
Jun-27 11.50	0.52	-	-	-	27.68	-0.16	-	80
Jun-27 12.00	0.62	-	-	-	27.06	-0.19	-	210
Jun-27 12.50	0.74	-	-	-	26.44	-0.22	-	200
Jun-27 13.00	0.88	-	-	-	25.81	-0.26	-	5,025
Jun-27 13.50	1.02	-	-	-	25.19	-0.30	-	183
Jun-27 14.00	1.21	-	-	-	24.56	-0.34	-	38
Jun-27 16.00	2.08	-	-	-	22.07	-0.53	-	25
Sep-27 10.50	0.45	-	-	-	28.35	-0.14	-	100
Sep-27 11.00	0.55	-	-	-	27.77	-0.16	-	101
Sep-27 11.50	0.65	-	-	-	27.18	-0.19	-	100
Sep-27 12.00	0.78	-	-	-	26.60	-0.22	-	104
Sep-27 14.00	1.44	-	-	-	24.27	-0.37	-	25
Sep-27 14.50	1.64	-	-	-	23.68	-0.41	-	270
Sep-27 15.50	2.11	-	-	-	22.52	-0.50	-	159
Dec-27 7.75	0.12	-	-	-	30.24	-0.04	-	234
Dec-27 8.00	0.14	-	-	-	29.97	-0.05	-	23,000
Dec-27 8.50	0.19	-	-	-	29.43	-0.06	-	8,000
Dec-27 9.00	0.24	-	-	-	28.88	-0.08	-	7,000
Dec-27 9.75	0.35	-	-	-	28.07	-0.11	-	50
Dec-27 10.00	0.38	-	-	-	27.80	-0.12	-	10,998
Dec-27 10.50	0.47	-	-	-	27.26	-0.14	-	12,938
Dec-27 11.00	0.57	-	-	-	26.71	-0.16	-	27,640
Dec-27 12.00	0.81	-	-	-	25.63	-0.22	-	1
Dec-27 13.00	1.10	-	-	-	24.54	-0.29	-	231
Dec-27 14.00	1.48	-	-	-	23.46	-0.37	-	15,000
Dec-27 14.50	1.68	-	-	-	22.92	-0.41	-	3
Dec-27 15.00	1.92	-	-	-	22.37	-0.46	-	7,001
Dec-27 16.50	2.72	-	-	-	20.90	-0.59	-	1,500
Dec-27 20.00	5.36	-	-	-	19.54	-0.84	-	2
Dec-28 9.00	0.46	-	-	-	27.95	-0.12	-	40,500
Dec-28 10.00	0.68	-	-	-	27.21	-0.16	-	10,000
Dec-28 11.50	1.11	-	-	-	26.11	-0.24	-	1,000
Dec-28 15.00	2.59	-	-	-	23.53	-0.47	-	28,500
Jun-29 11.00	1.16	-	-	-	26.85	-0.23	-	140
Dec-29 7.75	0.43	-	-	-	28.55	-0.10	-	30,000
Dec-29 8.00	0.49	-	-	-	28.41	-0.11	-	17,000
Dec-29 11.00	1.33	-	-	-	26.75	-0.25	-	20,000
Dec-29 11.50	1.53	-	-	-	26.47	-0.27	-	17,000
Dec-29 12.50	1.93	-	-	-	25.92	-0.33	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	6.79	-	-	-	45.16	1.00	-	2
Dec-25 10.00	6.29	-	-	-	43.72	1.00	-	7
Dec-25 14.00	2.30	-	-	-	32.17	0.99	-	7
Dec-25 14.50	1.81	-	-	-	30.73	0.97	-	21
Dec-25 15.00	1.33	-	-	-	29.29	0.93	-	10
Dec-25 15.50	0.88	-	-	-	27.85	0.83	-	3,044
Dec-25 16.00	0.50	-	-	-	26.40	0.65	-	20
Dec-25 16.00	0.50	-	-	-	26.40	0.65	-	10
Dec-25 17.00	0.09	-	-	-	24.89	0.20	-	10
Jan-26 14.50	1.45	-	-	-	26.96	0.84	-	150
Jan-26 15.00	1.04	-	-	-	25.64	0.74	-	150
Jan-26 15.50	0.69	-	-	-	24.32	0.61	-	150
Jan-26 16.00	0.41	-	-	-	23.00	0.46	-	150
Mar-26 9.00	6.84	-	-	-	41.92	0.99	-	11
Mar-26 9.50	6.35	-	-	-	40.71	0.99	-	1
Mar-26 10.00	5.86	-	-	-	39.50	0.98	-	2
Mar-26 11.00	4.88	-	-	-	37.08	0.97	-	7
Mar-26 14.00	2.16	-	-	-	29.84	0.80	-	51
Mar-26 14.50	1.77	-	-	-	28.63	0.74	-	1
Mar-26 16.00	0.79	-	-	-	25.01	0.50	-	10
Mar-26 17.00	0.39	-	-	-	23.68	0.32	-	1
Jun-26 14.00	2.42	-	-	-	27.90	0.76	-	1
Jun-26 14.50	2.05	-	-	-	26.96	0.71	-	1
Jun-26 15.00	1.70	-	-	-	26.03	0.65	-	1
Jun-26 16.00	1.10	-	-	-	24.17	0.52	-	3
Sep-26 14.00	2.36	-	-	-	29.20	0.69	-	1
Sep-26 14.50	2.04	-	-	-	28.35	0.64	-	1
Dec-26 17.00	1.02	-	-	-	25.16	0.41	-	7
Dec-27 12.00	3.92	-	-	-	31.11	0.73	-	15,000
Dec-27 16.00	1.76	-	-	-	26.77	0.48	-	7
Dec-28 15.25	2.47	-	-	-	29.89	0.52	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	-	-	-	-	46.18	-	-	50
Dec-25 9.50	-	-	-	-	44.73	-	-	1
Dec-25 11.00	-	-	-	-	40.40	-	-	20
Dec-25 11.50	-	-	-	-	38.96	-	-	3,009
Dec-25 13.00	-	-	-	-	34.63	-	-	1
Dec-25 13.50	-	-	-	-	33.19	-	-	370
Dec-25 14.00	-	-	-	-	31.74	-0.01	-	10
Dec-25 15.00	0.03	-	-	-	28.86	-0.07	-	5
Dec-25 15.50	0.08	-	-	-	27.42	-0.17	-	35
Dec-25 16.00	0.20	-	-	-	25.97	-0.35	-	31
Dec-25 16.50	0.43	-	-	-	24.94	-0.59	-	25
Dec-25 17.00	0.79	-	-	-	24.46	-0.80	-	10
Dec-25 17.50	1.22	-	-	-	23.98	-0.93	-	2
Jan-26 15.50	0.31	-	-	-	21.24	-0.37	-	3
Mar-26 9.50	-	-	-	-	37.45	-	-	2
Mar-26 9.75	0.01	-	-	-	36.84	-0.01	-	1
Mar-26 11.00	0.02	-	-	-	33.82	-0.02	-	7
Mar-26 13.50	0.16	-	-	-	27.79	-0.12	-	30
Mar-26 15.50	0.60	-	-	-	22.96	-0.40	-	1
Mar-26 16.00	0.81	-	-	-	21.75	-0.50	-	1
Jun-26 12.00	0.14	-	-	-	29.98	-0.08	-	13
Jun-26 13.00	0.25	-	-	-	28.12	-0.14	-	20
Jun-26 14.00	0.43	-	-	-	26.26	-0.22	-	50
Jun-26 15.00	0.69	-	-	-	24.39	-0.33	-	1
Jun-26 15.50	0.86	-	-	-	23.46	-0.40	-	3
Sep-26 11.00	0.18	-	-	-	30.71	-0.08	-	1,200
Sep-26 16.50	1.76	-	-	-	21.61	-0.58	-	3
Dec-26 10.00	0.16	-	-	-	31.91	-0.06	-	7
Dec-26 11.00	0.26	-	-	-	30.44	-0.10	-	1
Mar-27 11.50	0.45	-	-	-	28.46	-0.15	-	1
Dec-28 15.25	2.67	-	-	-	23.34	-0.45	-	750

	Previous Close	3.88		05/12/25
	SACYR Close	3.87		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.77	-	-	-	18.28	1.00	-	20
Dec-25 3.20	0.67	-	-	-	18.24	1.00	-	10
Dec-25 3.30	0.57	-	-	-	18.19	1.00	-	10
Mar-26 3.10	0.77	-	-	-	18.36	1.00	-	5
Mar-26 3.30	0.57	-	-	-	18.27	0.99	-	10
Mar-26 3.50	0.38	-	-	-	18.19	0.91	-	10
Mar-26 3.60	0.30	-	-	-	18.15	0.83	-	10
Jun-26 3.20	0.68	-	-	-	18.72	0.97	-	10
Jun-26 3.70	0.28	-	-	-	18.50	0.64	-	10
Jun-26 3.80	0.23	-	-	-	18.46	0.56	-	10
Sep-26 2.30	1.57	-	-	-	19.96	1.00	-	6
Sep-26 4.00	0.19	0.18	0.18	0.18	19.26	0.45	10	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	18.31	-	-	10
Dec-25 3.80	0.03	-	-	-	17.97	-0.30	-	6
Jun-26 3.60	0.11	-	-	-	18.94	-0.30	-	10

	Previous Close	9.48		05/12/25
	SANTANDER Close	9.46		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 9.00	0.46	-	-	-	32.18	1.00	15	-
Dec-25 w2 9.25	0.29	-	-	-	31.20	0.71	-	5
Dec-25 4.20	5.26	-	-	-	59.24	1.00	-	1
Dec-25 6.25	3.21	-	-	-	46.96	1.00	-	20
Dec-25 7.00	2.47	-	-	-	42.47	1.00	-	65
Dec-25 7.50	1.97	-	-	-	39.47	1.00	-	2
Dec-25 7.75	1.72	-	-	-	37.97	1.00	-	3
Dec-25 8.00	1.47	1.60	1.60	1.60	36.48	0.99	31	50,070
Dec-25 8.25	1.22	-	-	-	34.98	0.98	-	158
Dec-25 8.50	0.98	-	-	-	33.48	0.95	-	15,159
Dec-25 8.75	0.75	-	-	-	31.98	0.90	-	27
Dec-25 9.00	0.53	-	-	-	30.49	0.81	-	621
Dec-25 9.25	0.34	0.40	0.40	0.40	28.99	0.67	1	119
Dec-25 9.50	0.19	0.29	0.29	0.29	27.70	0.49	126	27
Dec-25 9.75	0.10	-	-	-	27.51	0.30	-	60
Dec-25 10.00	0.04	-	-	-	27.31	0.16	-	80
Dec-25 w0 9.50	0.22	0.27	0.27	0.27	26.86	0.49	126	126
Jan-26 8.00	1.51	-	-	-	33.10	0.94	-	7
Jan-26 8.50	1.05	-	-	-	30.31	0.87	-	1
Jan-26 9.00	0.64	-	-	-	27.53	0.73	-	8
Jan-26 9.25	0.46	-	-	-	26.14	0.63	-	50
Jan-26 9.50	0.31	-	-	-	24.94	0.51	-	1
Jan-26 10.50	0.04	-	-	-	24.13	0.12	-	12
Feb-26 8.00	1.59	-	-	-	34.56	0.88	-	1
Feb-26 10.50	0.13	-	-	-	25.69	0.22	-	10
Mar-26 3.60	5.88	-	-	-	56.30	1.00	-	1
Mar-26 5.00	4.49	-	-	-	49.54	0.99	-	10
Mar-26 5.50	4.00	-	-	-	47.13	0.99	-	17
Mar-26 5.75	3.76	-	-	-	45.92	0.99	-	15
Mar-26 6.00	3.51	-	-	-	44.71	0.98	-	28
Mar-26 6.25	3.27	-	-	-	43.51	0.97	-	31
Mar-26 6.50	3.03	-	-	-	42.30	0.96	-	35
Mar-26 6.75	2.79	-	-	-	41.09	0.95	-	300
Mar-26 7.00	2.56	-	-	-	39.89	0.94	-	7,670
Mar-26 7.25	2.33	-	-	-	38.68	0.92	-	150
Mar-26 7.50	2.10	-	-	-	37.47	0.90	-	28
Mar-26 7.75	1.88	-	-	-	36.26	0.87	-	10
Mar-26 8.00	1.66	-	-	-	35.06	0.84	-	579
Mar-26 8.25	1.46	-	-	-	33.85	0.81	-	3,363
Mar-26 8.50	1.26	-	-	-	32.64	0.77	-	1,476
Mar-26 8.75	1.07	-	-	-	31.44	0.72	-	14
Mar-26 9.00	0.89	-	-	-	30.23	0.66	-	7
Mar-26 9.25	0.73	-	-	-	29.02	0.60	-	1
Mar-26 9.50	0.58	-	-	-	27.98	0.53	-	363
Mar-26 9.75	0.46	-	-	-	27.79	0.46	-	35
Mar-26 10.00	0.37	-	-	-	27.59	0.40	-	42,010
Mar-26 11.00	0.12	-	-	-	26.82	0.18	-	10
Jun-26 3.10	6.38	-	-	-	51.94	1.00	-	3
Jun-26 4.80	4.71	-	-	-	45.83	0.99	-	25
Jun-26 5.00	4.51	-	-	-	45.11	0.99	-	125
Jun-26 5.50	4.03	-	-	-	43.31	0.98	-	3,750
Jun-26 6.00	3.55	-	-	-	41.52	0.96	-	5
Jun-26 6.25	3.32	-	-	-	40.62	0.95	-	3,735
Jun-26 6.50	3.09	-	-	-	39.72	0.94	-	260
Jun-26 6.75	2.86	-	-	-	38.82	0.92	-	10,000
Jun-26 7.00	2.63	-	-	-	37.92	0.90	-	91
Jun-26 7.25	2.42	-	-	-	37.02	0.88	-	81
Jun-26 7.50	2.20	-	-	-	36.12	0.86	-	20
Jun-26 7.75	2.00	-	-	-	35.23	0.83	-	20
Jun-26 8.00	1.80	-	-	-	34.33	0.80	-	22,548
Jun-26 8.25	1.60	-	-	-	33.43	0.77	-	20
Jun-26 8.50	1.42	-	-	-	32.53	0.73	-	41
Jun-26 8.75	1.24	-	-	-	31.63	0.69	-	13
Jun-26 9.00	1.08	-	-	-	30.73	0.64	-	330
Jun-26 9.25	0.92	-	-	-	29.83	0.59	-	14,844
Jun-26 9.50	0.78	-	-	-	29.05	0.54	-	7
Jun-26 9.75	0.67	-	-	-	28.84	0.49	-	40
Jun-26 10.00	0.57	-	-	-	28.64	0.44	-	5
Jun-26 10.50	0.40	-	-	-	28.24	0.35	-	1
Jun-26 11.50	0.18	-	-	-	27.43	0.19	-	5
Jun-26 12.00	0.12	-	-	-	27.02	0.13	-	30
Sep-26 4.50	5.00	-	-	-	44.01	0.99	-	20
Sep-26 4.60	4.91	-	-	-	43.71	0.99	-	25
Sep-26 4.70	4.81	-	-	-	43.42	0.99	-	50
Sep-26 4.80	4.71	-	-	-	43.12	0.99	-	25
Sep-26 4.90	4.62	-	-	-	42.83	0.98	-	25
Sep-26 5.00	4.52	-	-	-	42.53	0.98	-	25
Sep-26 5.75	3.81	-	-	-	40.31	0.96	-	1
Sep-26 6.00	3.58	-	-	-	39.57	0.94	-	2
Sep-26 6.25	3.36	-	-	-	38.83	0.93	-	5
Sep-26 6.50	3.14	-	-	-	38.09	0.91	-	16
Sep-26 7.75	2.11	-	-	-	34.39	0.80	-	150
Sep-26 8.00	1.92	-	-	-	33.65	0.77	-	170
Sep-26 9.00	1.25	-	-	-	30.69	0.63	-	1
Sep-26 9.25	1.10	-	-	-	29.95	0.59	-	1
Sep-26 9.50	0.96	-	-	-	29.29	0.55	-	3
Sep-26 9.75	0.85	-	-	-	29.07	0.51	-	5,005
Sep-26 10.00	0.74	-	-	-	28.85	0.47	-	4
Sep-26 10.50	0.57	-	-	-	28.41	0.39	-	3
Dec-26 3.00	6.48	-	-	-	46.79	1.00	-	1
Dec-26 4.00	5.49	-	-	-	44.19	1.00	-	100
Dec-26 4.40	5.10	-	-	-	43.14	0.99	-	50
Dec-26 4.50	5.01	-	-	-	42.88	0.99	-	1
Dec-26 4.60	4.91	-	-	-	42.62	0.99	-	82
Dec-26 4.70	4.81	-	-	-	42.36	0.98	-	50
Dec-26 4.80	4.72	-	-	-	42.10	0.98	-	15,050
Dec-26 4.90	4.62	-	-	-	41.84	0.98	-	50
Dec-26 5.00	4.53	-	-	-	41.58	0.98	-	10,029
Dec-26 5.25	4.29	-	-	-	40.93	0.97	-	25
Dec-26 5.75	3.83	-	-	-	39.62	0.95	-	6
Dec-26 6.00	3.61	-	-	-	38.97	0.93	-	7
Dec-26 6.50	3.18	-	-	-	37.67	0.90	-	5
Dec-26 7.50	2.37	-	-	-	35.06	0.81	-	10
Dec-26 7.75	2.19	-	-	-	34.41	0.78	-	5
Dec-26 8.00	2.01	-	-	-	33.76	0.75	-	10,001
Dec-26 8.25	1.84	-	-	-	33.11	0.73	-	100
Dec-26 8.75	1.52	-	-	-	31.80	0.66	-	134
Dec-26 9.00	1.37	-	-	-	31.15	0.63	-	5
Dec-26 9.50	1.09	-	-	-	29.91	0.56	-	4
Mar-27 4.50	5.01	-	-	-	41.71	0.98	-	25
Mar-27 4.60	4.92	-	-	-	41.47	0.98	-	25
Mar-27 4.70	4.82	-	-	-	41.24	0.98	-	25
Mar-27 4.80	4.73	-	-	-	41.00	0.98	-	50
Mar-27 4.90	4.63	-	-	-	40.76	0.97	-	50
Mar-27 5.00	4.54	-	-	-	40.52	0.97	-	50
Mar-27 5.25	4.31	-	-	-	39.92	0.96	-	25
Mar-27 6.00	3.65	-	-	-	38.12	0.92	-	25
Mar-27 6.25	3.43	-	-	-	37.52	0.90	-	25
Mar-27 7.50	2.45	-	-	-	34.53	0.79	-	1
Mar-27 8.00	2.11	-	-	-	33.33	0.74	-	2
Jun-27 4.70	4.82	-	-	-	40.10	0.98	-	1
Jun-27 6.00	3.65	-	-	-	37.36	0.91	-	25
Jun-27 6.25	3.44	-	-	-	36.83	0.89	-	25
Jun-27 6.50	3.25	-	-	-	36.30	0.87	-	25
Jun-27 6.75	3.05	-	-	-	35.77	0.85	-	25
Jun-27 7.00	2.85	-	-	-	35.24	0.83	-	25
Jun-27 7.25	2.67	-	-	-	34.71	0.81	-	25
Jun-27 7.50	2.50	-	-	-	34.18	0.79	-	10
Jun-27 9.00	1.55	-	-	-	31.01	0.63	-	6,000
Jun-27 10.00	1.08	-	-	-	29.55	0.51	-	5,000
Dec-27 2.30	7.18	-	-	-	43.57	1.00	-	65
Dec-27 4.20	5.30	-	-	-	40.09	0.99	-	7,000
Dec-27 4.30	5.20	-	-	-	39.90	0.99	-	1
Dec-27 4.90	4.64	-	-	-	38.81	0.97	-	4
Dec-27 5.00	4.55	-	-	-	38.62	0.96	-	2
Dec-27 5.25	4.33	-	-	-	38.16	0.95	-	3
Dec-27 5.50	4.11	-	-	-	37.71	0.93	-	5
Dec-27 7.00	2.94	-	-	-	34.96	0.82	-	2,545
Dec-27 7.50	2.60	-	-	-	34.04	0.77	-	4
Dec-27 8.00	2.28	-	-	-	33.13	0.73	-	10
Dec-27 8.50	1.99	-	-	-	32.21	0.68	-	2
Dec-27 9.00	1.71	-	-	-	31.29	0.63	-	1
Dec-27 12.00	0.64	-	-	-	28.12	0.33	-	5
Mar-28 8.75	1.93	-	-	-	31.85	0.65	-	1
Mar-28 9.50	1.56	1.55	1.55	1.55	30.58	0.58	25	25
Dec-28 5.00	4.58	-	-	-	38.72	0.95	-	1
Dec-28 8.50	2.28	-	-	-	33.41	0.68	-	3,004
Dec-28 9.00	2.04	-	-	-	32.66	0.64	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 8.25	-	-	-	-	37.17	-	10	-
Dec-25 w1 9.25	-	-	-	-	30.97	-	1	-
Dec-25 w2 8.25	-	-	-	-	38.27	-	-	10
Dec-25 2.90	-	-	-	-	68.14	-	-	32
Dec-25 3.00	-	-	-	-	67.54	-	-	110
Dec-25 3.10	-	-	-	-	66.94	-	-	5,010
Dec-25 3.20	-	-	-	-	66.34	-	-	117,500
Dec-25 3.40	-	-	-	-	65.14	-	-	30
Dec-25 3.50	-	-	-	-	64.54	-	-	100
Dec-25 3.60	-	-	-	-	63.94	-	-	103
Dec-25 3.70	-	-	-	-	63.34	-	-	26,003
Dec-25 3.80	-	-	-	-	62.74	-	-	25,081
Dec-25 4.00	-	-	-	-	61.55	-	-	104,954
Dec-25 4.10	-	-	-	-	60.95	-	-	32
Dec-25 4.20	-	-	-	-	60.35	-	-	10,035
Dec-25 4.30	-	-	-	-	59.75	-	-	401
Dec-25 4.40	-	-	-	-	59.15	-	-	20,331
Dec-25 4.50	-	-	-	-	58.55	-	-	5,728
Dec-25 4.60	-	-	-	-	57.95	-	-	334
Dec-25 4.70	-	-	-	-	57.35	-	-	5,005
Dec-25 4.80	-	-	-	-	56.75	-	-	240
Dec-25 4.90	-	-	-	-	56.16	-	-	20
Dec-25 5.00	-	-	-	-	55.56	-	-	6,242
Dec-25 5.25	-	-	-	-	54.06	-	-	15,810
Dec-25 5.50	-	-	-	-	52.56	-	-	15,323
Dec-25 5.75	-	-	-	-	51.06	-	-	425
Dec-25 6.00	-	-	-	-	49.57	-	-	1,692
Dec-25 6.25	-	-	-	-	48.07	-	-	115
Dec-25 6.50	-	-	-	-	46.57	-	-	151
Dec-25 6.75	-	-	-	-	45.07	-	-	39
Dec-25 7.00	-	-	-	-	43.58	-	-	5,020
Dec-25 7.25	-	-	-	-	42.08	-	-	64
Dec-25 7.50	-	-	-	-	40.58	-	-	5,165
Dec-25 7.75	-	-	-	-	39.08	-	-	136
Dec-25 8.00	-	-	-	-	37.59	-0.01	-	15,090
Dec-25 8.25	0.01	-	-	-	36.09	-0.02	-	17,736
Dec-25 8.50	0.01	-	-	-	34.59	-0.05	-	108
Dec-25 8.75	0.03	-	-	-	33.09	-0.11	-	65
Dec-25 9.00	0.07	-	-	-	31.60	-0.20	-	13
Dec-25 9.25	0.13	-	-	-	30.10	-0.34	-	5,028
Dec-25 9.50	0.23	0.18	0.18	0.18	28.81	-0.51	5	78
Dec-25 9.75	0.39	0.26	0.26	0.26	28.62	-0.69	10	20
Dec-25 10.00	0.58	0.60	0.60	0.60	28.42	-0.83	3	3
Dec-25 11.50	2.04	-	-	-	27.26	-1.00	-	10
Dec-25 w0 9.50	0.26	-	-	-	27.87	-0.51	-	3
Jan-26 7.25	0.01	-	-	-	37.46	-0.01	-	2
Jan-26 8.00	0.03	-	-	-	33.29	-0.06	-	20
Jan-26 8.50	0.07	-	-	-	30.50	-0.14	-	24
Jan-26 8.75	0.11	-	-	-	29.11	-0.20	-	2
Jan-26 9.00	0.16	-	-	-	27.72	-0.28	-	13
Jan-26 9.25	0.23	-	-	-	26.33	-0.38	-	11
Jan-26 9.50	0.34	-	-	-	25.13	-0.49	-	6
Jan-26 9.75	0.48	-	-	-	24.92	-0.62	-	25
Jan-26 10.00	0.65	-	-	-	24.72	-0.73	-	6
Jan-26 10.50	1.07	-	-	-	24.32	-0.89	-	1
Feb-26 9.00	0.28	-	-	-	28.47	-0.32	-	12
Feb-26 9.25	0.36	-	-	-	27.09	-0.39	-	5
Mar-26 3.30	-	-	-	-	57.12	-	-	2
Mar-26 3.70	-	-	-	-	55.19	-	-	10
Mar-26 3.90	-	-	-	-	54.22	-	-	7
Mar-26 4.00	-	-	-	-	53.74	-	-	2
Mar-26 4.10	-	-	-	-	53.25	-	-	5
Mar-26 4.20	-	-	-	-	52.77	-	-	5
Mar-26 5.00	-	-	-	-	48.91	-	-	15,012
Mar-26 5.25	0.01	-	-	-	47.70	-0.01	-	110
Mar-26 5.50	0.01	-	-	-	46.50	-0.01	-	22,616
Mar-26 5.75	0.01	-	-	-	45.29	-0.01	-	868
Mar-26 6.00	0.02	-	-	-	44.08	-0.02	-	10,631
Mar-26 6.25	0.02	-	-	-	42.88	-0.03	-	4
Mar-26 6.50	0.03	-	-	-	41.67	-0.03	-	7
Mar-26 6.75	0.04	-	-	-	40.46	-0.05	-	290
Mar-26 7.00	0.05	-	-	-	39.26	-0.06	-	37
Mar-26 7.25	0.07	-	-	-	38.05	-0.08	-	212
Mar-26 7.50	0.09	-	-	-	36.84	-0.10	-	10,523
Mar-26 7.75	0.12	-	-	-	35.63	-0.12	-	150
Mar-26 8.00	0.15	-	-	-	34.43	-0.15	-	1,142
Mar-26 8.25	0.19	-	-	-	33.22	-0.19	-	171
Mar-26 8.50	0.24	-	-	-	32.01	-0.23	-	554
Mar-26 8.75	0.30	-	-	-	30.81	-0.28	-	71
Mar-26 9.00	0.37	-	-	-	29.60	-0.34	-	38
Mar-26 9.25	0.45	-	-	-	28.39	-0.40	-	9
Mar-26 9.75	0.69	-	-	-	27.16	-0.54	-	3
Mar-26 10.00	0.85	0.76	0.76	0.76	26.96	-0.61	2	2
Mar-26 11.00	1.61	-	-	-	26.19	-0.85	-	1
Mar-26 12.00	2.54	-	-	-	25.41	-0.98	-	6
Jun-26 3.10	-	-	-	-	50.50	-	-	1
Jun-26 3.80	-	-	-	-	47.98	-	-	25,000
Jun-26 4.10	0.01	-	-	-	46.90	-	-	3
Jun-26 4.20	0.01	-	-	-	46.54	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	46.19	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	45.83	-0.01	-	5
Jun-26 4.50	0.01	-	-	-	45.47	-0.01	-	3,751
Jun-26 4.70	0.01	-	-	-	44.75	-0.01	-	5
Jun-26 4.80	0.01	-	-	-	44.39	-0.01	-	6
Jun-26 4.90	0.02	-	-	-	44.03	-0.01	-	5
Jun-26 5.50	0.03	-	-	-	41.87	-0.03	-	17
Jun-26 5.75	0.05	-	-	-	40.97	-0.04	-	116
Jun-26 6.00	0.06	-	-	-	40.08	-0.05	-	2
Jun-26 6.25	0.08	-	-	-	39.18	-0.06	-	3,502
Jun-26 6.50	0.10	-	-	-	38.28	-0.07	-	776
Jun-26 6.75	0.12	-	-	-	37.38	-0.09	-	105
Jun-26 7.00	0.15	-	-	-	36.48	-0.11	-	360
Jun-26 7.25	0.18	-	-	-	35.58	-0.13	-	96
Jun-26 7.50	0.21	-	-	-	34.68	-0.15	-	12,105
Jun-26 7.75	0.26	0.24	0.24	0.24	33.79	-0.18	4	5,786
Jun-26 8.00	0.31	-	-	-	32.89	-0.21	15,000	25,512
Jun-26 8.50	0.44	-	-	-	31.09	-0.29	-	74
Jun-26 8.75	0.51	-	-	-	30.19	-0.33	-	13
Jun-26 9.00	0.60	-	-	-	29.29	-0.38	-	1
Jun-26 9.25	0.69	-	-	-	28.39	-0.43	-	22,502
Jun-26 9.50	0.81	-	-	-	27.61	-0.48	-	2
Jun-26 9.75	0.94	-	-	-	27.40	-0.53	-	10
Jun-26 10.50	1.43	-	-	-	26.80	-0.68	-	1
Sep-26 4.00	0.01	-	-	-	43.83	-0.01	-	2
Sep-26 6.00	0.10	-	-	-	37.91	-0.06	-	32,510
Sep-26 6.75	0.19	-	-	-	35.69	-0.11	-	100
Sep-26 7.00	0.22	-	-	-	34.95	-0.13	-	12,505
Sep-26 7.50	0.31	-	-	-	33.47	-0.18	-	10
Sep-26 7.75	0.36	-	-	-	32.73	-0.20	-	10,002
Sep-26 8.00	0.42	0.37	0.37	0.37	31.99	-0.23	4	10,209
Sep-26 8.50	0.56	-	-	-	30.51	-0.30	-	5,001
Sep-26 8.75	0.64	-	-	-	29.77	-0.34	-	13
Sep-26 9.00	0.74	-	-	-	29.03	-0.38	-	10
Sep-26 9.25	0.83	0.79	0.79	0.79	28.29	-0.42	5	10
Sep-26 10.00	1.22	-	-	-	27.19	-0.55	-	8
Dec-26 2.50	-	-	-	-	46.29	-	-	40
Dec-26 2.80	-	-	-	-	45.51	-	-	60,000
Dec-26 3.20	0.01	-	-	-	44.46	-	-	10
Dec-26 3.40	0.01	-	-	-	43.94	-0.01	-	2
Dec-26 3.50	0.01	-	-	-	43.68	-0.01	-	5
Dec-26 3.60	0.01	-	-	-	43.42	-0.01	-	50,002
Dec-26 4.00	0.02	-	-	-	42.38	-0.01	-	25,007
Dec-26 4.20	0.03	-	-	-	41.86	-0.02	-	25
Dec-26 4.30	0.03	-	-	-	41.59	-0.02	-	15,000
Dec-26 4.40	0.04	-	-	-	41.33	-0.02	-	10,000
Dec-26 4.60	0.05	-	-	-	40.81	-0.03	-	80
Dec-26 4.70	0.05	-	-	-	40.55	-0.03	-	5
Dec-26 4.80	0.06	-	-	-	40.29	-0.03	-	15,000
Dec-26 4.90	0.06	-	-	-	40.03	-0.04	-	150
Dec-26 5.00	0.07	-	-	-	39.77	-0.04	-	20,400
Dec-26 5.25	0.08	-	-	-	39.12	-0.05	-	600
Dec-26 6.50	0.23	-	-	-	35.86	-0.12	-	159
Dec-26 6.75	0.27	-	-	-	35.21	-0.14	-	155
Dec-26 7.00	0.32	-	-	-	34.55	-0.16	-	10,133
Dec-26 7.50	0.42	-	-	-	33.25	-0.20	-	5
Dec-26 7.75	0.49	-	-	-	32.60	-0.23	-	50
Dec-26 8.00	0.56	-	-	-	31.95	-0.26	-	10,216
Dec-26 8.25	0.63	-	-	-	31.30	-0.29	-	10
Dec-26 8.50	0.71	-	-	-	30.64	-0.32	-	15
Dec-26 8.75	0.81	-	-	-	29.99	-0.35	-	10
Dec-26 9.00	0.90	-	-	-	29.34	-0.39	-	12
Dec-26 10.50	1.72	-	-	-	27.22	-0.61	-	25
Mar-27 5.25	0.12	-	-	-	38.00	-0.06	-	470
Mar-27 5.50	0.14	-	-	-	37.40	-0.07	-	150
Mar-27 6.00	0.21	-	-	-	36.20	-0.10	-	150
Mar-27 6.75	0.33	-	-	-	34.40	-0.15	-	371
Mar-27 8.50	0.80	-	-	-	30.21	-0.32	-	101
Mar-27 8.75	0.90	-	-	-	29.61	-0.35	-	5
Jun-27 3.00	0.01	-	-	-	41.18	-0.01	-	15,000
Jun-27 4.00	0.04	-	-	-	39.06	-0.02	-	1
Jun-27 5.50	0.17	-	-	-	35.89	-0.08	-	42
Jun-27 6.00	0.25	-	-	-	34.84	-0.11	-	15,600
Jun-27 7.00	0.45	-	-	-	32.72	-0.18	-	5,000
Jun-27 7.50	0.58	-	-	-	31.66	-0.23	-	660
Jun-27 8.00	0.73	-	-	-	30.61	-0.28	-	6,000
Sep-27 8.00	0.79	-	-	-	30.08	-0.28	-	310
Sep-27 9.50	1.41	-	-	-	27.21	-0.45	-	263
Dec-27 3.30	0.03	-	-	-	38.22	-0.02	-	10
Dec-27 3.50	0.04	-	-	-	37.85	-0.02	-	10,040
Dec-27 3.90	0.07	-	-	-	37.12	-0.03	-	10
Dec-27 4.00	0.07	-	-	-	36.93	-0.03	-	42
Dec-27 4.20	0.09	-	-	-	36.57	-0.04	-	7,000
Dec-27 4.40	0.10	-	-	-	36.20	-0.04	-	51,025
Dec-27 4.70	0.14	-	-	-	35.65	-0.06	-	10
Dec-27 5.25	0.21	-	-	-	34.64	-0.08	-	11,500
Dec-27 5.50	0.25	-	-	-	34.19	-0.10	-	1
Dec-27 5.75	0.28	-	-	-	33.73	-0.11	-	7,725
Dec-27 6.00	0.33	-	-	-	33.27	-0.13	-	150
Dec-27 6.25	0.39	-	-	-	32.81	-0.14	-	150
Dec-27 6.50	0.44	-	-	-	32.35	-0.16	-	151
Dec-27 6.75	0.50	-	-	-	31.90	-0.18	-	150
Dec-27 7.00	0.56	-	-	-	31.44	-0.20	-	2,500
Dec-27 7.25	0.64	-	-	-	30.98	-0.22	-	325
Dec-27 7.50	0.71	-	-	-	30.52	-0.24	-	300
Dec-27 8.00	0.87	-	-	-	29.61	-0.29	-	75
Dec-27 8.75	1.16	-	-	-	28.23	-0.37	-	23
Mar-28 6.00	0.36	-	-	-	32.62	-0.13	-	1
Mar-28 6.50	0.47	-	-	-	31.76	-0.17	-	1
Jun-28 5.00	0.23	-	-	-	34.20	-0.08	-	10,000
Dec-28 4.20	0.16	-	-	-	35.02	-0.06	-	10,000
Dec-28 6.00	0.50	-	-	-	32.29	-0.15	-	12,500
Dec-28 8.00	1.14	-	-	-	29.26	-0.30	-	8,000
Dec-28 8.50	1.33	-	-	-	28.50	-0.35	-	3,000
Dec-28 8.75	1.44	-	-	-	28.13	-0.37	-	118
Dec-29 3.90	0.20	-	-	-	34.80	-0.06	-	3,250
Dec-29 5.50	0.52	-	-	-	32.66	-0.14	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.40	6.06	-	-	-	64.03	1.00	-	30
Dec-25 4.00	5.46	-	-	-	60.44	1.00	-	20
Dec-25 5.50	3.96	-	-	-	51.45	1.00	-	25
Dec-25 5.75	3.71	-	-	-	49.95	1.00	-	1
Dec-25 6.00	3.46	-	-	-	48.46	1.00	-	15
Dec-25 6.25	3.21	-	-	-	46.96	1.00	-	110
Dec-25 7.00	2.47	-	-	-	42.47	1.00	-	3
Dec-25 7.50	1.97	-	-	-	39.47	1.00	-	17
Dec-25 8.25	1.22	-	-	-	34.98	0.98	-	10
Dec-25 8.50	0.98	-	-	-	33.48	0.95	-	30
Dec-25 8.50	0.98	-	-	-	33.48	0.95	-	25
Dec-25 9.00	0.53	-	-	-	30.49	0.81	-	25
Dec-25 9.00	0.53	-	-	-	30.49	0.81	-	10
Dec-25 9.25	0.34	-	-	-	28.99	0.67	-	30
Dec-25 9.50	0.19	-	-	-	27.70	0.49	-	10
Jan-26 9.25	0.46	-	-	-	26.14	0.62	-	25
Jan-26 9.25	0.46	-	-	-	26.14	0.62	-	10
Jan-26 9.50	0.31	-	-	-	24.94	0.51	-	30
Jan-26 9.75	0.21	0.24	0.24	0.24	24.73	0.39	10	10
Jan-26 10.00	0.13	-	-	-	24.53	0.28	-	2,333
Mar-26 4.00	5.48	-	-	-	54.37	0.99	-	5
Mar-26 7.25	2.33	-	-	-	38.68	0.91	-	1
Mar-26 9.00	0.89	-	-	-	30.23	0.66	-	18
Mar-26 9.50	0.58	-	-	-	27.98	0.53	-	6,000
Mar-26 10.00	0.37	-	-	-	27.59	0.40	-	6,000
Jun-26 4.30	5.08	-	-	-	47.63	0.98	-	2
Jun-26 7.00	2.57	-	-	-	37.92	0.88	-	25
Sep-26 10.00	0.74	-	-	-	28.85	0.46	-	2
Dec-26 8.50	1.63	-	-	-	32.45	0.67	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	-	-	-	-	61.55	-	-	30,000
Dec-25 4.80	-	-	-	-	56.75	-	-	420
Dec-25 4.90	-	-	-	-	56.16	-	-	300
Dec-25 5.00	-	-	-	-	55.56	-	-	2
Dec-25 5.50	-	-	-	-	52.56	-	-	3
Dec-25 5.75	-	-	-	-	51.06	-	-	540
Dec-25 6.00	-	-	-	-	49.57	-	-	1
Dec-25 6.25	-	-	-	-	48.07	-	-	750
Dec-25 7.00	-	-	-	-	43.58	-	-	50
Dec-25 7.75	-	-	-	-	39.08	-	-	1
Dec-25 8.25	0.01	-	-	-	36.09	-0.02	-	40,010
Dec-25 8.50	0.01	-	-	-	34.59	-0.05	-	10
Dec-25 9.00	0.07	-	-	-	31.60	-0.20	-	30
Dec-25 9.25	0.13	-	-	-	30.10	-0.34	-	25
Dec-25 9.50	0.23	-	-	-	28.81	-0.51	-	10
Dec-25 9.75	0.39	-	-	-	28.62	-0.69	-	20
Dec-25 10.50	1.04	-	-	-	28.03	-0.97	-	20
Dec-25 11.50	2.03	-	-	-	27.26	-1.00	-	50
Jan-26 8.25	0.05	-	-	-	31.90	-0.09	-	60,000
Jan-26 9.25	0.23	-	-	-	26.33	-0.37	-	10
Jan-26 9.50	0.33	-	-	-	25.13	-0.49	-	30
Jan-26 11.00	1.53	-	-	-	23.91	-0.96	-	5
Feb-26 8.50	0.16	-	-	-	31.22	-0.20	-	30,000
Feb-26 8.75	0.21	-	-	-	29.84	-0.25	-	6
Feb-26 11.00	1.55	-	-	-	24.69	-0.89	-	5
Feb-26 11.50	2.01	-	-	-	24.29	-0.95	-	5
Mar-26 5.75	0.01	-	-	-	45.29	-0.01	-	500
Mar-26 8.00	0.15	-	-	-	34.43	-0.15	-	50
Mar-26 10.50	1.19	-	-	-	26.57	-0.73	-	15
Jun-26 6.00	0.06	-	-	-	40.08	-0.05	-	1,052
Jun-26 7.25	0.18	-	-	-	35.58	-0.13	-	5
Jun-26 8.00	0.31	-	-	-	32.89	-0.21	-	50
Jun-26 8.25	0.37	-	-	-	31.99	-0.24	-	4
Sep-26 6.25	0.13	-	-	-	37.17	-0.08	-	1,700
Sep-26 7.50	0.31	-	-	-	33.47	-0.17	-	900
Sep-26 8.25	0.48	-	-	-	31.25	-0.26	-	50

	Previous Close	17.16		05/12/25
	SOLARIA Close	16.87		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	10.62	-	-	-	46.74	1.00	-	1
Dec-25 7.50	9.37	-	-	-	45.65	1.00	-	10
Dec-25 7.75	9.12	-	-	-	45.44	1.00	-	2
Dec-25 8.25	8.62	-	-	-	45.00	1.00	-	1
Dec-25 9.00	7.87	-	-	-	44.35	1.00	-	40
Dec-25 9.50	7.37	-	-	-	43.91	1.00	-	27
Dec-25 11.50	5.37	-	-	-	42.18	1.00	-	50
Dec-25 13.00	3.88	-	-	-	40.87	1.00	-	29
Dec-25 14.00	2.88	-	-	-	40.00	0.99	-	21
Dec-25 15.00	1.91	-	-	-	39.13	0.94	-	5
Dec-25 15.50	1.46	-	-	-	38.70	0.88	-	10
Dec-25 16.00	1.05	-	-	-	38.26	0.77	-	5
Dec-25 16.50	0.71	-	-	-	37.83	0.63	-	5
Dec-25 17.00	0.44	-	-	-	37.50	0.48	-	35
Dec-25 20.00	-	-	-	-	37.20	0.01	-	30
Jan-26 16.50	1.05	-	-	-	36.47	0.60	-	10
Jan-26 17.50	0.58	0.60	0.60	0.60	36.09	0.41	10	10
Jan-26 18.50	0.29	-	-	-	35.99	0.25	-	20
Mar-26 8.00	8.91	-	-	-	44.76	1.00	-	10
Mar-26 12.00	5.02	-	-	-	41.28	0.95	-	75
Mar-26 12.50	4.56	-	-	-	40.85	0.93	-	50
Mar-26 13.00	4.11	-	-	-	40.41	0.91	-	75
Mar-26 13.50	3.69	-	-	-	39.98	0.88	-	75
Mar-26 14.00	3.27	-	-	-	39.54	0.84	-	50
Jun-26 12.00	5.26	-	-	-	41.51	0.90	-	46
Jun-26 12.50	4.85	-	-	-	41.12	0.88	-	46
Jun-26 13.00	4.44	-	-	-	40.74	0.85	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	48.33	-	-	5
Dec-25 6.00	-	-	-	-	47.68	-	-	4
Dec-25 9.00	-	-	-	-	45.07	-	-	60
Dec-25 11.00	-	-	-	-	43.33	-	-	11
Dec-25 12.00	-	-	-	-	42.46	-	-	20
Dec-25 14.00	-	-	-	-	40.72	-0.01	-	50
Dec-25 15.00	0.04	-	-	-	39.85	-0.06	-	10
Dec-25 15.50	0.09	-	-	-	39.42	-0.13	-	5
Dec-25 16.00	0.18	-	-	-	38.98	-0.23	-	10
Dec-25 16.50	0.34	-	-	-	38.55	-0.37	-	25
Dec-25 17.00	0.58	-	-	-	38.22	-0.52	-	10
Dec-25 18.00	1.26	-	-	-	38.12	-0.80	-	5
Jan-26 16.00	0.47	-	-	-	37.70	-0.31	-	2,770
Jan-26 16.50	0.67	-	-	-	37.27	-0.40	-	5
Mar-26 6.50	-	-	-	-	46.40	-	-	100
Mar-26 12.50	0.13	-	-	-	41.19	-0.07	-	1

	Previous Close	28.34		05/12/25
	TECNICAS REUNIDAS Close	27.90		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 28.41	0.45	-	-	-	30.02	0.40	-	6
Dec-25 29.32	0.19	-	-	-	29.86	0.21	-	2
Jan-26 31.15	0.20	-	-	-	28.98	0.15	-	1
Mar-26 25.66	3.47	-	-	-	35.64	0.71	-	6
Jun-26 11.91	16.13	-	-	-	46.56	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.70	-	-	-	-	48.03	-	-	25
Dec-25 12.37	-	-	-	-	45.00	-	-	5
Dec-25 16.04	-	-	-	-	41.98	-	-	5
Dec-25 20.16	-	-	-	-	38.58	-	-	1
Dec-25 22.91	-	-	-	-	36.31	-	-	5
Dec-25 24.74	0.03	-	-	-	34.81	-0.04	-	1
Dec-25 25.66	0.09	-	-	-	34.05	-0.10	-	12
Dec-25 27.49	0.52	-	-	-	32.54	-0.39	-	10
Dec-25 28.41	0.98	-	-	-	32.11	-0.60	-	5
Dec-25 29.32	1.63	-	-	-	31.95	-0.77	-	1
Mar-26 23.82	0.59	-	-	-	36.71	-0.18	-	1
Mar-26 26.57	1.36	-	-	-	34.50	-0.35	-	1
Jun-26 15.12	0.06	-	-	-	42.98	-0.02	-	4
Dec-26 18.33	0.79	-	-	-	41.16	-0.12	-	1
Dec-26 20.16	1.20	-	-	-	40.40	-0.16	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.04	-	-	-	41.36	-0.02	-	2,700

	Previous Close	3.65		05/12/25
	TELEFONICA Close	3.67		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 3.60	0.07	-	-	-	30.51	1.00	3	-
Dec-25 3.00	0.67	-	-	-	36.50	1.00	-	20
Dec-25 3.10	0.57	-	-	-	35.20	1.00	-	3
Dec-25 3.40	0.28	-	-	-	31.27	0.94	-	18
Dec-25 3.50	0.19	-	-	-	29.96	0.84	-	10
Dec-25 3.60	0.11	-	-	-	28.66	0.67	-	87
Dec-25 3.70	0.05	0.05	0.06	0.05	27.60	0.44	109	250
Dec-25 3.80	0.02	-	-	-	27.14	0.23	-	25
Dec-25 3.90	0.01	-	-	-	26.67	0.09	-	450
Dec-25 4.00	-	-	-	-	26.21	0.03	-	3
Dec-25 4.10	-	-	-	-	25.75	0.01	-	258
Dec-25 4.20	-	-	-	-	25.28	-	-	337
Dec-25 4.30	-	-	-	-	24.82	-	-	13,691
Dec-25 4.40	-	-	-	-	24.36	-	-	2,199
Dec-25 4.50	-	-	-	-	23.90	-	-	43,148
Dec-25 4.60	-	-	-	-	23.43	-	-	256
Dec-25 4.70	-	-	-	-	22.97	-	-	44,147
Dec-25 4.80	-	-	-	-	22.51	-	-	2,085
Dec-25 4.90	-	-	-	-	22.04	-	-	160
Dec-25 5.00	-	-	-	-	21.58	-	-	1,268
Dec-25 5.25	-	-	-	-	20.42	-	-	150
Dec-25 6.50	-	-	-	-	14.63	-	-	26
Jan-26 3.50	0.20	-	-	-	28.60	0.78	-	5
Jan-26 3.80	0.04	-	-	-	26.40	0.26	-	605
Jan-26 3.90	0.02	-	-	-	26.00	0.15	-	800
Jan-26 4.10	0.01	-	-	-	25.20	0.04	-	69
Jan-26 4.70	-	-	-	-	22.80	-	-	13
Feb-26 3.60	0.16	-	-	-	27.96	0.54	-	29
Feb-26 3.70	0.11	-	-	-	27.21	0.41	-	4
Mar-26 2.20	1.47	-	-	-	41.83	1.00	-	7
Mar-26 3.30	0.39	-	-	-	31.34	0.84	-	5
Mar-26 3.40	0.32	-	-	-	30.38	0.73	-	10
Mar-26 3.50	0.25	-	-	-	29.43	0.62	-	20
Mar-26 3.60	0.19	-	-	-	28.48	0.50	-	20
Mar-26 3.70	0.14	-	-	-	27.71	0.42	-	17,506
Mar-26 3.80	0.11	-	-	-	27.37	0.34	-	5,002
Mar-26 3.90	0.08	-	-	-	27.04	0.28	-	1
Mar-26 4.00	0.06	-	-	-	26.70	0.22	-	180
Mar-26 4.20	0.03	-	-	-	26.03	0.13	-	50
Mar-26 4.30	0.02	-	-	-	25.69	0.09	-	150
Mar-26 4.40	0.01	-	-	-	25.36	0.06	-	10,000
Mar-26 4.50	0.01	-	-	-	25.02	0.04	-	884
Mar-26 4.60	-	-	-	-	24.68	0.03	-	10,107
Mar-26 4.70	-	-	-	-	24.35	0.02	-	35,500
Mar-26 4.80	-	-	-	-	24.01	0.01	-	40
Mar-26 4.90	-	-	-	-	23.68	0.01	-	18
Mar-26 5.00	-	-	-	-	23.34	-	-	10
Mar-26 5.75	-	-	-	-	20.82	-	-	400
Jun-26 2.90	0.77	-	-	-	32.82	1.00	-	2
Jun-26 3.50	0.30	-	-	-	28.19	0.57	-	5
Jun-26 3.60	0.25	-	-	-	27.42	0.51	-	5
Jun-26 3.70	0.20	-	-	-	26.78	0.46	-	28
Jun-26 3.80	0.16	-	-	-	26.47	0.40	-	20
Jun-26 3.90	0.13	-	-	-	26.15	0.34	-	30
Jun-26 4.00	0.10	-	-	-	25.83	0.29	-	10,000
Jun-26 4.20	0.06	-	-	-	25.20	0.20	-	30,030
Jun-26 4.30	0.05	-	-	-	24.88	0.16	-	150
Jun-26 4.40	0.03	-	-	-	24.56	0.12	-	25,011
Jun-26 4.50	0.03	-	-	-	24.24	0.10	-	105
Jun-26 4.60	0.02	-	-	-	23.92	0.07	-	38
Jun-26 4.70	0.01	-	-	-	23.61	0.05	-	150
Jun-26 4.80	0.01	-	-	-	23.29	0.04	-	151
Jun-26 4.90	0.01	-	-	-	22.97	0.03	-	2,504
Jun-26 5.00	-	-	-	-	22.65	0.02	-	10
Jun-26 5.25	-	-	-	-	21.86	0.01	-	10
Sep-26 3.40	0.38	-	-	-	28.29	0.62	-	12
Sep-26 3.60	0.27	-	-	-	27.00	0.51	-	15
Sep-26 3.80	0.19	-	-	-	26.20	0.41	-	20
Sep-26 4.00	0.13	-	-	-	25.65	0.31	-	100
Sep-26 4.20	0.09	-	-	-	25.11	0.23	-	1
Sep-26 4.30	0.07	-	-	-	24.83	0.19	-	197
Sep-26 4.60	0.03	-	-	-	24.02	0.10	-	6
Dec-26 2.30	1.37	-	-	-	33.59	1.00	-	1
Dec-26 2.90	0.77	-	-	-	30.43	1.00	-	1
Dec-26 3.00	0.69	0.72	0.72	0.72	29.90	0.89	100	100
Dec-26 3.10	0.60	-	-	-	29.37	0.78	-	10
Dec-26 3.50	0.36	-	-	-	27.27	0.56	-	35
Dec-26 3.60	0.31	-	-	-	26.74	0.51	-	85,374
Dec-26 3.70	0.27	0.27	0.27	0.27	26.28	0.46	4	229
Dec-26 3.80	0.23	-	-	-	25.98	0.42	-	18
Dec-26 3.90	0.19	-	-	-	25.68	0.37	-	1,000
Dec-26 4.00	0.17	-	-	-	25.38	0.33	-	100,154
Dec-26 4.20	0.11	-	-	-	24.78	0.26	-	199
Dec-26 4.30	0.10	-	-	-	24.48	0.22	-	10
Dec-26 4.40	0.08	-	-	-	24.18	0.19	-	2
Dec-26 4.50	0.06	-	-	-	23.88	0.16	-	20,020
Dec-26 4.60	0.05	-	-	-	23.58	0.14	-	35,000
Dec-26 4.70	0.04	-	-	-	23.28	0.11	-	20,010
Dec-26 4.90	0.02	-	-	-	22.68	0.08	-	4
Dec-26 5.00	0.02	-	-	-	22.38	0.06	-	771
Dec-26 5.25	0.01	-	-	-	21.63	0.03	-	8
Dec-26 5.50	-	-	-	-	20.88	0.02	-	2
Mar-27 2.20	1.47	-	-	-	33.05	1.00	-	1
Mar-27 3.50	0.40	-	-	-	27.27	0.56	-	2
Mar-27 3.60	0.35	-	-	-	26.82	0.52	-	2
Mar-27 4.20	0.15	-	-	-	24.97	0.29	-	12
Mar-27 4.30	0.13	-	-	-	24.68	0.26	-	2
Mar-27 4.40	0.11	-	-	-	24.39	0.23	-	5,000
Mar-27 4.60	0.08	-	-	-	23.81	0.17	-	20,000
Mar-27 4.80	0.05	-	-	-	23.23	0.13	-	25
Jun-27 3.60	0.37	-	-	-	26.88	0.52	-	100
Jun-27 3.80	0.29	-	-	-	26.24	0.45	-	25
Jun-27 3.90	0.26	0.25	0.25	0.25	25.95	0.41	4	14
Jun-27 4.00	0.23	-	-	-	25.66	0.38	-	58
Jun-27 4.20	0.17	-	-	-	25.08	0.31	-	120
Jun-27 4.30	0.15	-	-	-	24.79	0.28	-	100
Jun-27 4.40	0.13	-	-	-	24.50	0.25	-	100
Jun-27 4.70	0.08	-	-	-	23.63	0.17	-	10
Jun-27 4.80	0.06	-	-	-	23.34	0.15	-	150
Jun-27 4.90	0.05	-	-	-	23.05	0.13	-	150
Jun-27 5.00	0.04	-	-	-	22.75	0.11	-	150
Jun-27 5.50	0.01	-	-	-	21.30	0.04	-	5
Jun-27 5.75	0.01	-	-	-	20.57	0.02	-	20
Sep-27 3.70	0.35	-	-	-	26.46	0.49	-	30
Sep-27 5.50	0.02	-	-	-	21.39	0.06	-	22
Dec-27 2.40	1.27	-	-	-	30.34	0.93	-	10
Dec-27 2.50	1.17	-	-	-	30.05	0.90	-	10
Dec-27 2.60	1.07	-	-	-	29.77	0.87	-	10
Dec-27 2.70	0.97	-	-	-	29.49	0.84	-	12
Dec-27 2.80	0.87	-	-	-	29.21	0.81	-	15
Dec-27 2.90	0.79	-	-	-	28.93	0.78	-	15
Dec-27 3.60	0.42	-	-	-	26.96	0.53	-	2
Dec-27 3.70	0.38	-	-	-	26.68	0.50	-	9
Dec-27 3.80	0.34	-	-	-	26.43	0.46	-	10
Dec-27 3.90	0.31	-	-	-	26.18	0.43	-	10
Dec-27 4.00	0.27	-	-	-	25.92	0.40	-	112
Dec-27 4.10	0.25	-	-	-	25.67	0.37	-	100
Dec-27 4.20	0.22	-	-	-	25.41	0.34	-	1
Dec-27 4.40	0.17	-	-	-	24.90	0.29	-	10
Dec-27 4.50	0.15	-	-	-	24.65	0.26	-	51
Dec-27 4.60	0.13	-	-	-	24.39	0.24	-	1
Dec-27 4.70	0.11	-	-	-	24.14	0.21	-	30,150
Dec-27 5.00	0.08	-	-	-	23.38	0.15	-	516
Dec-27 5.25	0.05	-	-	-	22.74	0.11	-	167
Dec-27 5.50	0.03	-	-	-	22.11	0.08	-	25
Dec-27 6.00	0.01	-	-	-	20.83	0.03	-	21,000
Mar-28 2.40	1.27	-	-	-	29.98	0.92	-	10
Mar-28 2.50	1.17	-	-	-	29.74	0.89	-	10
Mar-28 2.60	1.07	-	-	-	29.49	0.86	-	10
Mar-28 2.70	0.97	-	-	-	29.25	0.83	-	37
Mar-28 2.80	0.88	-	-	-	29.00	0.80	-	15
Mar-28 2.90	0.81	-	-	-	28.76	0.76	-	15
Mar-28 3.20	0.63	0.65	0.65	0.65	28.02	0.66	1	28
Mar-28 3.30	0.58	-	-	-	27.78	0.63	-	25
Mar-28 3.40	0.54	-	-	-	27.53	0.60	-	25
Mar-28 3.50	0.49	-	-	-	27.29	0.56	-	25
Mar-28 3.60	0.45	-	-	-	27.04	0.53	-	26
Mar-28 3.70	0.41	-	-	-	26.80	0.50	-	25
Mar-28 4.50	0.18	-	-	-	24.91	0.28	-	10
Mar-28 4.60	0.16	-	-	-	24.67	0.26	-	1
Jun-28 4.00	0.31	-	-	-	26.17	0.42	-	100
Jun-28 5.00	0.10	-	-	-	23.99	0.19	-	4
Dec-28 3.80	0.42	-	-	-	27.01	0.49	-	3
Dec-28 4.00	0.35	-	-	-	26.63	0.44	-	18
Dec-28 4.40	0.25	-	-	-	25.87	0.34	-	1
Dec-28 4.80	0.17	-	-	-	25.10	0.26	-	10
Dec-28 5.25	0.11	-	-	-	24.25	0.19	-	50
Dec-29 3.40	0.62	-	-	-	28.16	0.60	-	10
Dec-29 4.30	0.35	-	-	-	26.87	0.41	-	1
Dec-29 4.50	0.30	-	-	-	26.58	0.37	-	7
Dec-29 5.00	0.21	-	-	-	25.86	0.28	-	543
Jun-30 5.75	0.13	-	-	-	25.14	0.20	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.70	-	-	-	-	38.45	-	-	25
Dec-25 3.00	-	-	-	-	34.52	-0.01	-	10
Dec-25 3.10	-	-	-	-	33.22	-0.02	-	85
Dec-25 3.20	0.01	-	-	-	31.91	-0.06	-	66
Dec-25 3.30	0.01	-	-	-	30.60	-0.13	-	80
Dec-25 3.40	0.03	-	-	-	29.29	-0.26	-	2,250
Dec-25 3.50	0.07	0.08	0.08	0.06	27.98	-0.44	1,002	31,330
Dec-25 3.60	0.12	-	-	-	26.68	-0.65	-	2,528
Dec-25 3.70	0.19	-	-	-	25.62	-0.83	-	100,430
Dec-25 3.80	0.28	-	-	-	25.16	-0.93	-	756
Dec-25 3.90	0.38	-	-	-	24.69	-0.98	-	275
Dec-25 4.00	0.48	0.48	0.48	0.46	24.23	-1.00	9	90,019
Dec-25 4.10	0.58	0.57	0.57	0.57	23.77	-1.00	10	51,250
Dec-25 4.20	0.68	-	-	-	23.30	-1.00	-	207
Dec-25 4.30	0.78	-	-	-	22.84	-1.00	-	5,023
Dec-25 4.40	0.88	0.88	0.88	0.88	22.38	-1.00	1	476
Dec-25 4.50	0.98	0.98	0.98	0.98	21.92	-1.00	7	51,835
Dec-25 4.60	1.08	-	-	-	21.45	-1.00	-	95,208
Dec-25 4.70	1.18	-	-	-	20.99	-1.00	-	42,187
Dec-25 4.80	1.28	-	-	-	20.53	-1.00	-	50
Dec-25 4.90	1.38	-	-	-	20.06	-1.00	-	20
Dec-25 5.00	1.48	-	-	-	19.60	-1.00	-	18
Dec-25 5.25	1.73	-	-	-	18.44	-1.00	-	100
Dec-25 5.50	1.98	-	-	-	17.28	-1.00	-	100
Dec-25 5.75	2.23	-	-	-	16.13	-1.00	-	425
Dec-25 6.00	2.48	-	-	-	14.97	-1.00	-	21
Dec-25 6.50	2.98	-	-	-	12.65	-1.00	-	2
Dec-25 w0 3.50	0.08	-	-	-	26.91	-0.45	-	6
Jan-26 3.20	0.03	-	-	-	29.22	-0.15	-	31
Jan-26 3.30	0.05	-	-	-	28.23	-0.23	-	2
Jan-26 3.40	0.07	-	-	-	27.24	-0.33	-	16
Jan-26 3.50	0.11	-	-	-	26.25	-0.45	-	10
Jan-26 3.60	0.16	-	-	-	25.26	-0.58	-	20
Jan-26 3.70	0.23	-	-	-	24.45	-0.71	-	52
Jan-26 3.80	0.30	-	-	-	24.05	-0.81	-	4
Jan-26 3.90	0.39	-	-	-	23.65	-0.90	-	10
Jan-26 4.00	0.48	-	-	-	23.25	-0.95	-	93
Jan-26 4.10	0.58	-	-	-	22.85	-0.98	-	2
Jan-26 4.30	0.78	-	-	-	22.05	-1.00	-	3
Jan-26 4.40	0.88	-	-	-	21.65	-1.00	-	8
Jan-26 4.50	0.98	-	-	-	21.25	-1.00	-	1
Mar-26 2.20	-	-	-	-	40.16	-0.01	-	3
Mar-26 3.00	0.05	-	-	-	32.53	-0.15	-	4
Mar-26 3.20	0.09	-	-	-	30.62	-0.24	-	6
Mar-26 3.30	0.12	-	-	-	29.67	-0.30	-	100
Mar-26 3.40	0.15	-	-	-	28.71	-0.37	-	42,001
Mar-26 3.50	0.19	-	-	-	27.76	-0.44	-	43
Mar-26 3.60	0.24	-	-	-	26.81	-0.52	-	134
Mar-26 3.70	0.29	-	-	-	26.04	-0.60	-	32,088
Mar-26 3.80	0.36	-	-	-	25.70	-0.68	-	35,000
Mar-26 3.90	0.43	-	-	-	25.37	-0.75	-	123
Mar-26 4.00	0.51	-	-	-	25.03	-0.81	-	213
Mar-26 4.10	0.60	-	-	-	24.69	-0.87	-	560
Mar-26 4.20	0.69	-	-	-	24.36	-0.92	-	1,679
Mar-26 4.30	0.78	-	-	-	24.02	-0.95	-	53
Mar-26 4.40	0.88	-	-	-	23.69	-0.98	-	31,003
Mar-26 4.50	0.98	-	-	-	23.35	-0.99	-	35
Mar-26 4.60	1.08	-	-	-	23.01	-1.00	-	15,018
Mar-26 4.70	1.18	-	-	-	22.68	-1.00	-	35,050
Mar-26 4.80	1.28	-	-	-	22.34	-1.00	-	7
Mar-26 5.00	1.48	-	-	-	21.67	-1.00	-	3
Mar-26 5.50	1.98	-	-	-	19.99	-1.00	-	3
Mar-26 6.00	2.48	-	-	-	18.31	-1.00	-	10
Jun-26 2.90	0.10	-	-	-	31.04	-0.21	-	301
Jun-26 3.00	0.12	-	-	-	30.27	-0.25	-	17,010
Jun-26 3.20	0.19	-	-	-	28.73	-0.34	-	92
Jun-26 3.40	0.27	-	-	-	27.18	-0.46	-	41,316
Jun-26 3.50	0.31	-	-	-	26.41	-0.52	-	16,656
Jun-26 3.60	0.37	-	-	-	25.64	-0.58	-	3,094
Jun-26 3.70	0.43	-	-	-	25.00	-0.64	-	355
Jun-26 3.80	0.50	-	-	-	24.69	-0.69	-	230
Jun-26 3.90	0.57	-	-	-	24.37	-0.75	-	279
Jun-26 4.00	0.65	-	-	-	24.05	-0.79	-	115
Jun-26 4.10	0.73	-	-	-	23.73	-0.84	-	10
Jun-26 4.20	0.82	-	-	-	23.42	-0.87	-	30,526
Jun-26 4.30	0.91	-	-	-	23.10	-0.90	-	32
Jun-26 4.40	1.00	-	-	-	22.78	-0.93	-	25,014
Jun-26 4.50	1.09	-	-	-	22.46	-0.95	-	151
Jun-26 4.60	1.19	1.14	1.14	1.14	22.14	-0.96	8	28
Jun-26 4.70	1.28	-	-	-	21.83	-0.97	-	60
Jun-26 4.80	1.38	-	-	-	21.51	-0.98	-	152
Jun-26 5.00	1.58	-	-	-	20.87	-0.99	-	83
Jun-26 5.50	2.07	-	-	-	19.28	-1.00	-	300
Sep-26 2.60	0.07	-	-	-	31.26	-0.13	-	4
Sep-26 3.10	0.19	-	-	-	28.04	-0.30	-	19
Sep-26 3.20	0.22	-	-	-	27.39	-0.35	-	103
Sep-26 3.30	0.26	-	-	-	26.75	-0.40	-	1
Sep-26 3.40	0.30	-	-	-	26.10	-0.45	-	40
Sep-26 3.50	0.35	0.34	0.34	0.34	25.46	-0.50	10	160
Sep-26 3.60	0.40	0.39	0.39	0.39	24.81	-0.56	10	200
Sep-26 3.70	0.47	-	-	-	24.28	-0.61	-	53
Sep-26 3.80	0.53	-	-	-	24.01	-0.66	-	34
Sep-26 3.90	0.60	-	-	-	23.73	-0.71	-	300
Sep-26 4.00	0.68	-	-	-	23.46	-0.75	-	10,105
Sep-26 4.10	0.76	-	-	-	23.19	-0.79	-	767
Sep-26 4.30	0.93	-	-	-	22.64	-0.86	-	5
Sep-26 4.40	1.01	-	-	-	22.37	-0.89	-	60
Sep-26 4.50	1.11	-	-	-	22.10	-0.91	-	39
Sep-26 4.60	1.20	-	-	-	21.83	-0.93	-	175
Sep-26 4.70	1.29	-	-	-	21.55	-0.95	-	150
Sep-26 5.00	1.58	-	-	-	20.74	-0.98	-	18
Sep-26 6.00	2.57	-	-	-	18.01	-1.00	-	5
Dec-26 2.80	0.12	-	-	-	27.69	-0.20	-	5
Dec-26 3.00	0.17	-	-	-	26.64	-0.27	-	1,502
Dec-26 3.20	0.24	-	-	-	25.59	-0.35	-	110
Dec-26 3.30	0.28	-	-	-	25.06	-0.40	-	4
Dec-26 3.40	0.32	-	-	-	24.53	-0.44	-	35,000
Dec-26 3.50	0.37	-	-	-	24.01	-0.49	-	31
Dec-26 3.60	0.42	-	-	-	23.48	-0.54	-	65,163
Dec-26 3.70	0.48	-	-	-	23.02	-0.59	-	50
Dec-26 3.80	0.55	-	-	-	22.72	-0.64	-	8
Dec-26 3.90	0.62	-	-	-	22.42	-0.69	-	1,280
Dec-26 4.00	0.69	-	-	-	22.12	-0.73	-	107,505
Dec-26 4.10	0.77	-	-	-	21.82	-0.78	-	1
Dec-26 4.20	0.85	0.83	0.83	0.83	21.52	-0.81	2	3
Dec-26 4.30	0.93	-	-	-	21.22	-0.85	-	25
Dec-26 4.40	1.02	-	-	-	20.92	-0.88	-	37
Dec-26 4.50	1.11	-	-	-	20.62	-0.91	-	62,532
Dec-26 4.60	1.20	-	-	-	20.32	-0.93	-	35,010
Dec-26 4.70	1.29	-	-	-	20.02	-0.95	-	20,020
Dec-26 4.80	1.39	-	-	-	19.72	-0.96	-	50
Dec-26 5.00	1.58	-	-	-	19.12	-0.98	-	26
Dec-26 5.50	2.07	-	-	-	17.62	-1.00	-	100
Dec-26 6.00	2.57	-	-	-	16.13	-1.00	-	414
Dec-26 6.25	2.81	-	-	-	15.38	-1.00	-	17
Mar-27 3.70	0.50	-	-	-	22.77	-0.58	-	2
Mar-27 3.90	0.63	-	-	-	22.19	-0.67	-	2
Mar-27 4.00	0.71	-	-	-	21.90	-0.71	-	50
Mar-27 4.10	0.78	-	-	-	21.61	-0.75	-	25
Mar-27 4.20	0.86	-	-	-	21.32	-0.79	-	600
Mar-27 4.40	1.03	-	-	-	20.74	-0.86	-	5,000
Mar-27 4.50	1.12	-	-	-	20.45	-0.88	-	5
Mar-27 4.60	1.21	-	-	-	20.16	-0.91	-	20,000
Mar-27 6.50	3.06	-	-	-	14.63	-1.00	-	89
Jun-27 3.50	0.46	-	-	-	22.32	-0.52	-	2
Jun-27 3.60	0.51	-	-	-	21.95	-0.56	-	25,000
Jun-27 3.70	0.57	-	-	-	21.60	-0.61	-	2
Jun-27 3.80	0.64	-	-	-	21.31	-0.65	-	10
Jun-27 3.90	0.71	-	-	-	21.02	-0.69	-	19
Jun-27 4.00	0.78	-	-	-	20.73	-0.73	-	10
Jun-27 4.30	1.02	-	-	-	19.86	-0.82	-	12
Jun-27 4.40	1.10	-	-	-	19.57	-0.85	-	5
Jun-27 4.50	1.19	-	-	-	19.28	-0.88	-	1
Jun-27 5.00	1.64	-	-	-	17.82	-0.96	-	20
Jun-27 6.50	3.08	-	-	-	13.46	-1.00	-	25
Sep-27 4.40	1.10	-	-	-	18.66	-0.85	-	1
Dec-27 2.20	0.06	-	-	-	25.33	-0.09	-	6,000
Dec-27 3.00	0.26	-	-	-	23.08	-0.31	-	7,502
Dec-27 3.50	0.49	-	-	-	21.67	-0.51	-	3
Dec-27 3.60	0.55	-	-	-	21.39	-0.54	-	30,000
Dec-27 4.00	0.81	-	-	-	20.35	-0.69	-	3
Dec-27 4.10	0.88	-	-	-	20.10	-0.73	-	3
Dec-27 4.20	0.96	-	-	-	19.84	-0.76	-	1
Dec-27 4.30	1.04	-	-	-	19.59	-0.79	-	4
Dec-27 4.40	1.12	-	-	-	19.33	-0.82	-	3
Dec-27 4.50	1.20	-	-	-	19.08	-0.84	-	4
Dec-27 4.60	1.29	-	-	-	18.82	-0.87	-	250
Dec-27 4.70	1.37	-	-	-	18.57	-0.89	-	30,001
Dec-27 5.00	1.64	-	-	-	17.81	-0.94	-	2
Dec-27 5.50	2.11	-	-	-	16.54	-0.98	-	5
Mar-28 3.90	0.76	-	-	-	20.90	-0.64	-	40
Mar-28 5.25	1.88	-	-	-	17.71	-0.95	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.52	-	-	-	36.50	0.99	-	5
Dec-25 3.70	0.02	-	-	-	27.60	0.19	-	50
Dec-25 4.50	-	-	-	-	23.90	-	-	45
Dec-25 4.50	-	-	-	-	23.90	-	-	25
Jun-26 3.60	0.19	-	-	-	27.42	0.43	-	2
Jun-26 4.70	0.01	-	-	-	23.61	0.04	-	1
Sep-26 3.60	0.25	-	-	-	27.00	0.46	-	2
Sep-26 3.90	0.15	-	-	-	25.92	0.32	-	100
Dec-26 5.25	0.01	-	-	-	21.63	0.03	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w2 3.70	0.07	-	-	-	28.88	-0.57	-	10,812
Dec-25 3.50	0.07	-	-	-	27.98	-0.44	-	2
Dec-25 4.00	0.48	-	-	-	24.23	-1.00	-	205
Dec-25 4.10	0.58	-	-	-	23.77	-1.00	-	150
Dec-25 4.50	0.98	-	-	-	21.92	-1.00	-	40
Dec-25 5.00	1.48	-	-	-	19.60	-1.00	-	10
Dec-25 7.50	3.97	-	-	-	8.93	-1.00	-	5
Dec-25 8.50	4.97	-	-	-	8.93	-1.00	-	48
Dec-25 9.50	5.97	-	-	-	8.93	-1.00	-	50
Dec-25 10.00	6.47	-	-	-	8.93	-1.00	-	53
Dec-25 11.00	7.47	-	-	-	8.93	-1.00	-	52
Dec-25 12.00	8.47	-	-	-	8.93	-1.00	-	361
Dec-25 16.50	12.97	-	-	-	8.93	-1.00	-	38
Jan-26 4.00	0.48	-	-	-	23.25	-0.94	-	5
Mar-26 3.40	0.15	-	-	-	28.71	-0.37	-	4
Mar-26 3.50	0.19	-	-	-	27.76	-0.44	-	1
Mar-26 3.80	0.36	-	-	-	25.70	-0.67	-	100
Mar-26 3.90	0.43	-	-	-	25.37	-0.73	-	250
Mar-26 4.00	0.51	-	-	-	25.03	-0.79	-	1,050
Mar-26 4.10	0.59	-	-	-	24.69	-0.84	-	400
Mar-26 4.50	0.96	-	-	-	23.35	-0.96	-	50
Mar-26 5.00	1.45	-	-	-	21.67	-0.99	-	5
Mar-26 7.75	4.19	-	-	-	13.93	-0.99	-	750
Jun-26 3.50	0.31	-	-	-	26.41	-0.51	-	605
Jun-26 3.60	0.37	-	-	-	25.64	-0.57	-	25
Jun-26 4.10	0.73	-	-	-	23.73	-0.82	-	1,900
Jun-26 4.20	0.82	-	-	-	23.42	-0.86	-	550
Jun-26 4.40	1.00	-	-	-	22.78	-0.91	-	100
Jun-26 5.50	2.07	-	-	-	19.28	-0.99	-	10
Sep-26 4.00	0.67	-	-	-	23.46	-0.73	-	700
Sep-26 4.30	0.91	-	-	-	22.64	-0.83	-	100
Sep-26 5.25	1.80	-	-	-	20.05	-0.97	-	15

	Previous Close	2.63		05/12/25
	UNICAJA Close	2.63		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.67	-	-	-	29.47	0.92	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	27.93	-	-	8
Dec-25 2.50	0.01	-	-	-	27.17	-0.16	-	10

	Previous Close	83.20		05/12/25
	VIDRALA Close	83.50		05/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	0.32	-	-	-	22.55	-0.16	-	2
Dec-25 85.71	2.68	-	-	-	19.88	-0.74	-	5
Mar-26 83.81	3.32	-	-	-	15.48	-0.55	-	5
Mar-26 85.71	4.48	-	-	-	15.28	-0.65	-	5
Mar-26 87.62	5.84	-	-	-	15.08	-0.75	-	5
Mar-26 100.00	17.26	-	-	-	13.80	-1.00	-	4
Jun-26 80.00	2.89	-	-	-	17.89	-0.36	-	4
Sep-26 66.67	0.95	-	-	-	21.97	-0.11	-	2
Sep-26 81.90	4.55	-	-	-	17.65	-0.44	-	1

	Previous Close	52.50		05/12/25
	VISCOFAN Close	52.80		05/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 51.17	1.94	-	-	-	20.99	0.79	-	1
Dec-25 53.14	0.67	-	-	-	19.50	0.45	-	3
Dec-25 55.11	0.12	-	-	-	18.23	0.12	-	2
Dec-25 57.08	0.01	-	-	-	16.96	0.01	-	2
Dec-25 59.04	-	-	-	-	15.70	-	-	1
Dec-25 61.01	-	-	-	-	14.43	-	-	1
Dec-25 62.98	-	-	-	-	13.16	-	-	2
Jan-26 55.11	0.34	-	-	-	15.18	0.22	-	6
Jan-26 59.04	-	-	-	-	12.70	0.01	-	1
Feb-26 55.11	0.82	-	-	-	16.73	0.32	-	2
Mar-26 43.30	9.94	-	-	-	25.35	0.94	-	1
Mar-26 49.20	4.78	-	-	-	21.40	0.76	-	1
Mar-26 57.08	0.60	-	-	-	16.83	0.22	-	2
Mar-26 61.01	0.08	-	-	-	14.84	0.04	-	3
Jun-26 54.00	2.65	-	-	-	19.81	0.49	-	2
Jun-26 58.00	1.13	-	-	-	18.39	0.28	-	1
Jun-26 60.00	0.65	0.55	0.55	0.55	17.68	0.19	1	4
Sep-26 46.00	8.48	-	-	-	23.53	0.80	-	2
Sep-26 47.00	7.73	-	-	-	23.14	0.77	-	1
Sep-26 50.00	5.63	-	-	-	21.97	0.66	-	2
Sep-26 52.00	4.39	-	-	-	21.18	0.58	-	1
Sep-26 54.00	3.39	-	-	-	20.66	0.50	-	6
Sep-26 56.00	2.57	-	-	-	20.30	0.42	-	5
Sep-26 58.00	1.87	-	-	-	19.95	0.34	-	5
Sep-26 60.00	1.34	-	-	-	19.60	0.26	-	1
Sep-26 66.00	0.39	-	-	-	18.54	0.10	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.36	-	-	-	-	30.97	-	-	1
Dec-25 44.28	-	-	-	-	27.15	-	-	1
Dec-25 46.25	-	-	-	-	25.62	-	-	1
Dec-25 47.23	0.01	-	-	-	24.86	-0.01	-	6
Dec-25 48.22	0.02	-	-	-	24.09	-0.02	-	5
Dec-25 49.20	0.06	0.16	0.16	0.16	23.33	-0.06	1	12
Dec-25 51.17	0.30	-	-	-	21.80	-0.22	-	26
Dec-25 53.14	1.01	-	-	-	20.31	-0.55	-	10
Dec-25 55.11	2.41	-	-	-	19.04	-0.87	-	9
Jan-26 47.23	0.08	-	-	-	20.69	-0.05	-	1
Jan-26 48.22	0.14	-	-	-	19.99	-0.08	-	2
Jan-26 49.20	0.23	-	-	-	19.30	-0.13	-	2
Jan-26 51.17	0.58	-	-	-	17.90	-0.28	-	5
Jan-26 53.14	1.32	-	-	-	16.54	-0.52	-	8
Jan-26 55.11	2.56	-	-	-	15.29	-0.79	-	1
Jan-26 57.08	4.29	-	-	-	14.05	-0.97	-	1
Feb-26 49.20	0.58	0.63	0.63	0.63	20.19	-0.20	1	2
Mar-26 45.27	0.34	-	-	-	24.14	-0.10	-	2
Mar-26 46.25	0.44	-	-	-	23.48	-0.13	-	2
Mar-26 47.23	0.56	-	-	-	22.83	-0.16	-	3
Mar-26 48.22	0.73	-	-	-	22.16	-0.20	-	12
Mar-26 49.20	0.91	-	-	-	21.51	-0.24	-	3
Mar-26 51.17	1.43	-	-	-	20.19	-0.35	-	60
Mar-26 53.14	2.20	-	-	-	18.93	-0.49	-	2
Mar-26 55.11	3.28	-	-	-	17.93	-0.64	-	103
Mar-26 57.08	4.65	-	-	-	16.94	-0.80	-	4
Mar-26 59.04	6.31	-	-	-	15.95	-0.92	-	1
Mar-26 61.01	8.21	-	-	-	14.95	-1.00	-	4
Jun-26 41.00	0.32	-	-	-	24.56	-0.07	-	1
Jun-26 43.00	0.49	-	-	-	23.50	-0.10	-	2
Jun-26 44.00	0.61	-	-	-	22.97	-0.13	-	1
Jun-26 45.00	0.73	-	-	-	22.44	-0.15	-	2
Jun-26 46.00	0.90	-	-	-	21.91	-0.18	-	2
Jun-26 47.00	1.09	-	-	-	21.38	-0.21	-	1
Jun-26 48.00	1.30	-	-	-	20.85	-0.25	-	5
Jun-26 50.00	1.83	-	-	-	19.78	-0.34	-	14
Jun-26 52.00	2.55	-	-	-	18.72	-0.44	-	1
Jun-26 54.00	3.51	-	-	-	17.88	-0.55	-	28
Jun-26 58.00	6.13	-	-	-	16.46	-0.77	-	1
Jun-26 60.00	7.74	-	-	-	15.75	-0.86	-	1
Jun-26 80.00	27.20	-	-	-	8.68	-1.00	1	-
Sep-26 41.00	0.58	-	-	-	24.26	-0.10	-	1
Sep-26 43.00	0.85	-	-	-	23.48	-0.14	-	3
Sep-26 45.00	1.20	-	-	-	22.69	-0.19	-	1
Sep-26 46.00	1.39	-	-	-	22.30	-0.21	-	2
Sep-26 47.00	1.63	-	-	-	21.91	-0.25	-	3
Sep-26 48.00	1.91	-	-	-	21.52	-0.28	-	5
Sep-26 49.00	2.19	-	-	-	21.13	-0.31	-	4
Sep-26 50.00	2.53	-	-	-	20.74	-0.35	-	13
Sep-26 54.00	4.30	-	-	-	19.43	-0.52	-	13
Sep-26 56.00	5.49	-	-	-	19.07	-0.61	-	15
Sep-26 58.00	6.84	-	-	-	18.72	-0.70	-	1
Sep-26 60.00	8.32	-	-	-	18.37	-0.77	-	4
Sep-26 64.00	11.68	-	-	-	17.66	-0.89	-	2
Dec-26 41.00	0.85	-	-	-	22.57	-0.13	-	2
Dec-26 43.00	1.20	-	-	-	21.99	-0.18	-	1
Dec-28 45.00	3.85	-	-	-	18.58	-0.32	-	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.