Boletin

DAILY BULLETIN 12/01/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,444	-	-	7,444	-
MINI IBEX-35	1,981	6,053	6,135	14,169	0.99
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	56	1,172	14,782	16,010	0.08
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	58,259	-	-	58,259
MINI IBEX-35	3,442	93,501	100,036	196,979
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	7,425	-	-	7,425
BONO 10	-	-	-	-
ACCIONES	1,668,074	1,685,829	5,201,821	8,555,724
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	16,371.60		01/12/25
	IBEX - 35 Close	16,389.00		01/12/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,385.9	16,384	16,460	16,268	7,443	58,223
16-Jan-26	16,352.0	16,272	16,272	16,272	1	18
20-Feb-26	16,369.0	-	-	-	-	-
20-Mar-26	16,391.0	-	-	-	-	5
19-Jun-26	16,236.0	-	-	-	-	-
18-Sep-26	16,180.0	-	-	-	-	4
18-Dec-26	16,110.0	-	-	-	-	-
19-Mar-27	16,112.0	-	-	-	-	4
18-Jun-27	15,941.0	-	-	-	-	5
17-Sep-27	15,886.0	-	-	-	-	-
17-Dec-27	15,817.0	-	-	-	-	-
17-Mar-28	15,830.0	-	-	-	-	-
16-Jun-28	15,695.0	-	-	-	-	-
15-Dec-28	15,605.0	-	-	-	-	-
15-Jun-29	15,503.0	-	-	-	-	-
21-Dec-29	15,439.0	-	-	-	-	-
21-Jun-30	15,344.0	-	-	-	-	-

	Previous Close	-		01/12/25
	MINI IBEX-35 Close	-		01/12/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	16,392.0	-	-	-	-	-
12-Dec-25	16,398.0	-	-	-	-	-
19-Dec-25	16,385.9	16,385	16,450	16,265	1,960	3,405
24-Dec-25	16,383.0	-	-	-	-	-
16-Jan-26	16,352.0	16,415	16,415	16,250	21	37
20-Feb-26	16,369.0	-	-	-	-	-
20-Mar-26	16,391.0	-	-	-	-	-
19-Jun-26	16,236.0	-	-	-	-	-
18-Sep-26	16,180.0	-	-	-	-	-
18-Dec-26	16,110.0	-	-	-	-	-
19-Mar-27	16,112.0	-	-	-	-	-
18-Jun-27	15,941.0	-	-	-	-	-
17-Sep-27	15,886.0	-	-	-	-	-
17-Dec-27	15,817.0	-	-	-	-	-
17-Mar-28	15,830.0	-	-	-	-	-
16-Jun-28	15,695.0	-	-	-	-	-
15-Dec-28	15,605.0	-	-	-	-	-
15-Jun-29	15,503.0	-	-	-	-	-
21-Dec-29	15,439.0	-	-	-	-	-
21-Jun-30	15,344.0	-	-	-	-	-

	Previous Close	-		01/12/25
	MICRO IBEX-35 Close	-		01/12/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16,385.9	-	-	-	-	-
16-Jan-26	16,352.0	-	-	-	-	-

	Previous Close	1,620.80		01/12/25
	IBEX BANCOS Close	1,634.60		01/12/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,636.2	-	-	-	-	-
16-Jan-26	1,637.0	-	-	-	-	-
20-Feb-26	1,640.0	-	-	-	-	-
20-Mar-26	1,642.0	-	-	-	-	-
19-Jun-26	1,614.0	-	-	-	-	-
18-Sep-26	1,619.0	-	-	-	-	-
18-Dec-26	1,599.0	-	-	-	-	-
19-Mar-27	1,605.0	-	-	-	-	-
18-Jun-27	1,576.0	-	-	-	-	-
17-Sep-27	1,581.0	-	-	-	-	-
17-Dec-27	1,560.0	-	-	-	-	-
17-Mar-28	1,567.0	-	-	-	-	-
16-Jun-28	1,543.0	-	-	-	-	-
15-Dec-28	1,534.0	-	-	-	-	-
15-Jun-29	1,520.0	-	-	-	-	-
21-Dec-29	1,515.0	-	-	-	-	-
21-Jun-30	1,502.0	-	-	-	-	-

	Previous Close	1,878.30		01/12/25
	IBEX ENERGIA Close	1,867.30		01/12/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	1,866.9	-	-	-	-	-
16-Jan-26	1,840.0	-	-	-	-	-
20-Feb-26	1,844.0	-	-	-	-	-
20-Mar-26	1,846.0	-	-	-	-	-
19-Jun-26	1,852.0	-	-	-	-	-
18-Sep-26	1,811.0	-	-	-	-	-
18-Dec-26	1,815.0	-	-	-	-	-
19-Mar-27	1,795.0	-	-	-	-	-
18-Jun-27	1,800.0	-	-	-	-	-
17-Sep-27	1,759.0	-	-	-	-	-
17-Dec-27	1,763.0	-	-	-	-	-
17-Mar-28	1,747.0	-	-	-	-	-
16-Jun-28	1,753.0	-	-	-	-	-
15-Dec-28	1,721.0	-	-	-	-	-
15-Jun-29	1,712.0	-	-	-	-	-
21-Dec-29	1,682.0	-	-	-	-	-
21-Jun-30	1,675.0	-	-	-	-	-

	Previous Close	524.50		01/12/25
	IBEX - 35 Impacto DIV Close	525.40		01/12/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	545.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
20-Feb-26	72.0	-	-	-	-	-
18-Dec-26	585.0	-	-	-	-	1,100
17-Dec-27	583.0	-	-	-	-	175
15-Dec-28	568.0	-	-	-	-	250
21-Dec-29	558.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	172.90		01/12/25
	ACCIONA Close	170.00		01/12/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	170.17	172.12	172.12	172.12	1	20
16-Jan-26	170.42	-	-	-	-	-
20-Feb-26	170.75	-	-	-	-	-
20-Mar-26	171.00	-	-	-	-	-
19-Jun-26	171.83	-	-	-	-	-
18-Sep-26	167.17	-	-	-	-	-
18-Dec-26	167.91	-	-	-	-	-
19-Mar-27	168.71	-	-	-	-	-
18-Jun-27	169.53	-	-	-	-	-
17-Sep-27	164.75	-	-	-	-	-
17-Dec-27	165.59	-	-	-	-	-
17-Mar-28	166.47	-	-	-	-	-
16-Jun-28	167.38	-	-	-	-	-
15-Dec-28	163.51	-	-	-	-	-
15-Jun-29	165.46	-	-	-	-	-
21-Dec-29	161.83	-	-	-	-	-
21-Jun-30	163.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	170.17	-	-	-	-	-
16-Jan-26	170.42	-	-	-	-	-
20-Feb-26	170.75	-	-	-	-	-
20-Mar-26	171.00	-	-	-	-	-
19-Jun-26	171.83	-	-	-	-	-
18-Sep-26	167.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	170.00	-	-	-	-	-

	Previous Close	21.08		01/12/25
	ACCIONA ENERGIA Close	20.66		01/12/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	20.68	-	-	-	-	85
16-Jan-26	20.71	-	-	-	-	-
20-Feb-26	20.75	-	-	-	-	-
20-Mar-26	20.78	-	-	-	-	-
19-Jun-26	20.38	-	-	-	-	-
18-Sep-26	20.48	-	-	-	-	-
18-Dec-26	20.57	-	-	-	-	-
19-Mar-27	20.67	-	-	-	-	-
18-Jun-27	20.27	-	-	-	-	-
17-Sep-27	20.37	-	-	-	-	-
17-Dec-27	20.47	-	-	-	-	-
17-Mar-28	20.58	-	-	-	-	-
16-Jun-28	20.19	-	-	-	-	-
15-Dec-28	20.42	-	-	-	-	-
15-Jun-29	20.16	-	-	-	-	-
21-Dec-29	20.42	-	-	-	-	-
21-Jun-30	20.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	20.68	-	-	-	-	-
16-Jan-26	20.71	-	-	-	-	-
20-Feb-26	20.75	-	-	-	-	-
20-Mar-26	20.78	-	-	-	-	-
19-Jun-26	20.38	-	-	-	-	-
18-Sep-26	20.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.66	-	-	-	-	-

	Previous Close	12.17		01/12/25
	ACERINOX Close	12.19		01/12/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.20	-	-	-	-	1
16-Jan-26	12.22	-	-	-	-	-
20-Feb-26	11.91	-	-	-	-	-
20-Mar-26	11.93	-	-	-	-	-
19-Jun-26	11.99	-	-	-	-	-
18-Sep-26	11.71	-	-	-	-	-
18-Dec-26	11.77	-	-	-	-	-
19-Mar-27	11.48	-	-	-	-	-
18-Jun-27	11.54	-	-	-	-	-
17-Sep-27	11.25	-	-	-	-	-
17-Dec-27	11.31	-	-	-	-	-
17-Mar-28	11.02	-	-	-	-	-
16-Jun-28	11.08	-	-	-	-	-
15-Dec-28	10.85	-	-	-	-	-
15-Jun-29	10.62	-	-	-	-	-
21-Dec-29	10.38	-	-	-	-	-
21-Jun-30	10.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.20	-	-	-	-	-
16-Jan-26	12.22	-	-	-	-	-
20-Feb-26	11.91	-	-	-	-	-
20-Mar-26	11.93	-	-	-	-	-
19-Jun-26	11.99	-	-	-	-	-
18-Sep-26	11.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.19	-	-	-	-	-

	Previous Close	79.65		01/12/25
	ACS Close	77.60		01/12/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	77.68	77.57	77.57	77.57	10	215
16-Jan-26	77.79	-	-	-	-	-
20-Feb-26	77.44	-	-	-	-	-
20-Mar-26	77.56	-	-	-	-	-
19-Jun-26	77.93	-	-	-	-	-
18-Sep-26	76.59	-	-	-	-	-
18-Dec-26	76.93	-	-	-	-	-
19-Mar-27	76.76	-	-	-	-	-
18-Jun-27	77.13	-	-	-	-	-
17-Sep-27	75.74	-	-	-	-	-
17-Dec-27	76.13	-	-	-	-	-
17-Mar-28	75.98	-	-	-	-	-
16-Jun-28	76.39	-	-	-	-	-
15-Dec-28	75.35	-	-	-	-	-
15-Jun-29	75.69	-	-	-	-	-
21-Dec-29	74.76	-	-	-	-	-
21-Jun-30	75.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	77.68	-	-	-	-	-
16-Jan-26	77.79	-	-	-	-	-
20-Feb-26	77.44	-	-	-	-	-
20-Mar-26	77.56	-	-	-	-	-
19-Jun-26	77.93	-	-	-	-	-
18-Sep-26	76.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.60	-	-	-	-	-

	Previous Close	23.46		01/12/25
	AENA Close	23.45		01/12/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.47	23.49	23.49	23.49	1	5
16-Jan-26	23.51	-	-	-	-	-
20-Feb-26	23.55	-	-	-	-	-
20-Mar-26	23.59	-	-	-	-	-
19-Jun-26	22.62	-	-	-	-	-
18-Sep-26	22.73	-	-	-	-	-
18-Dec-26	22.83	-	-	-	-	-
19-Mar-27	22.93	-	-	-	-	-
18-Jun-27	21.84	-	-	-	-	-
17-Sep-27	21.95	-	-	-	-	-
17-Dec-27	22.06	-	-	-	-	-
17-Mar-28	22.18	-	-	-	-	-
16-Jun-28	21.10	-	-	-	-	-
15-Dec-28	21.34	-	-	-	-	-
15-Jun-29	20.34	-	-	-	-	-
21-Dec-29	20.61	-	-	-	-	-
21-Jun-30	19.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.47	-	-	-	-	-
16-Jan-26	23.51	-	-	-	-	-
20-Feb-26	23.55	-	-	-	-	-
20-Mar-26	23.59	-	-	-	-	-
19-Jun-26	22.62	-	-	-	-	-
18-Sep-26	22.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.45	-	-	-	-	-

	Previous Close	12.64		01/12/25
	ALMIRALL Close	12.68		01/12/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.69	-	-	-	-	-
16-Jan-26	12.71	-	-	-	-	-
20-Feb-26	12.74	-	-	-	-	-
20-Mar-26	12.75	-	-	-	-	-
19-Jun-26	12.63	-	-	-	-	-
18-Sep-26	12.69	-	-	-	-	-
18-Dec-26	12.75	-	-	-	-	-
19-Mar-27	12.81	-	-	-	-	-
18-Jun-27	12.69	-	-	-	-	-
17-Sep-27	12.75	-	-	-	-	-
17-Dec-27	12.81	-	-	-	-	-
17-Mar-28	12.88	-	-	-	-	-
16-Jun-28	12.77	-	-	-	-	-
15-Dec-28	12.91	-	-	-	-	-
15-Jun-29	12.88	-	-	-	-	-
21-Dec-29	13.04	-	-	-	-	-
21-Jun-30	13.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.69	-	-	-	-	-
16-Jan-26	12.71	-	-	-	-	-
20-Feb-26	12.74	-	-	-	-	-
20-Mar-26	12.75	-	-	-	-	-
19-Jun-26	12.63	-	-	-	-	-
18-Sep-26	12.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.68	-	-	-	-	-

	Previous Close	63.34		01/12/25
	AMADEUS Close	62.70		01/12/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	62.76	63.48	63.48	63.48	5	157
16-Jan-26	62.32	-	-	-	-	-
20-Feb-26	62.43	-	-	-	-	-
20-Mar-26	62.53	-	-	-	-	-
19-Jun-26	62.83	-	-	-	-	-
18-Sep-26	62.16	-	-	-	-	-
18-Dec-26	62.44	-	-	-	-	-
19-Mar-27	62.13	-	-	-	-	-
18-Jun-27	62.43	-	-	-	-	-
17-Sep-27	61.64	-	-	-	-	-
17-Dec-27	61.96	-	-	-	-	-
17-Mar-28	61.63	-	-	-	-	-
16-Jun-28	61.97	-	-	-	-	-
15-Dec-28	61.43	-	-	-	-	-
15-Jun-29	61.44	-	-	-	-	-
21-Dec-29	60.88	-	-	-	-	-
21-Jun-30	60.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	62.76	-	-	-	-	-
16-Jan-26	62.32	-	-	-	-	-
20-Feb-26	62.43	-	-	-	-	-
20-Mar-26	62.53	-	-	-	-	-
19-Jun-26	62.83	-	-	-	-	-
18-Sep-26	62.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.70	-	-	-	-	-

	Previous Close	37.20		01/12/25
	ARCELORMITTAL Close	37.43		01/12/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	37.47	37.42	37.42	37.42	10	262
16-Jan-26	37.52	-	-	-	-	-
20-Feb-26	37.59	-	-	-	-	-
20-Mar-26	37.65	-	-	-	-	-
19-Jun-26	37.63	-	-	-	-	-
18-Sep-26	37.81	-	-	-	-	-
18-Dec-26	37.77	-	-	-	-	-
19-Mar-27	37.95	-	-	-	-	-
18-Jun-27	37.91	-	-	-	-	-
17-Sep-27	38.10	-	-	-	-	-
17-Dec-27	38.07	-	-	-	-	-
17-Mar-28	38.27	-	-	-	-	-
16-Jun-28	38.26	-	-	-	-	-
15-Dec-28	38.47	-	-	-	-	-
15-Jun-29	38.70	-	-	-	-	-
21-Dec-29	38.98	-	-	-	-	-
21-Jun-30	39.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	37.47	-	-	-	-	-
16-Jan-26	37.52	-	-	-	-	-
20-Feb-26	37.59	-	-	-	-	-
20-Mar-26	37.65	-	-	-	-	-
19-Jun-26	37.63	-	-	-	-	-
18-Sep-26	37.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.43	-	-	-	-	-

	Previous Close	5.40		01/12/25
	ATRESMEDIA Close	5.41		01/12/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.24	-	-	-	-	-
16-Jan-26	5.24	-	-	-	-	-
20-Feb-26	5.25	-	-	-	-	-
20-Mar-26	5.26	-	-	-	-	-
19-Jun-26	5.05	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-
18-Dec-26	4.91	-	-	-	-	-
19-Mar-27	4.94	-	-	-	-	-
18-Jun-27	4.70	-	-	-	-	-
17-Sep-27	4.72	-	-	-	-	-
17-Dec-27	4.57	-	-	-	-	-
17-Mar-28	4.59	-	-	-	-	-
16-Jun-28	4.35	-	-	-	-	-
15-Dec-28	4.22	-	-	-	-	-
15-Jun-29	4.27	-	-	-	-	-
21-Dec-29	3.85	-	-	-	-	-
21-Jun-30	3.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.24	-	-	-	-	-
16-Jan-26	5.24	-	-	-	-	-
20-Feb-26	5.25	-	-	-	-	-
20-Mar-26	5.26	-	-	-	-	-
19-Jun-26	5.05	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-

	Previous Close	1.36		01/12/25
	AUDAX RENOV Close	1.34		01/12/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.34	-	-	-	-	-

	Previous Close	54.30		01/12/25
	AUXIL. FF.CC Close	53.80		01/12/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.80	-	-	-	-	-

	Previous Close	3.14		01/12/25
	B.SABADELL Close	3.17		01/12/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.17	-	-	-	-	200
16-Jan-26	3.11	-	-	-	-	-
20-Feb-26	3.11	-	-	-	-	-
20-Mar-26	3.12	-	-	-	-	-
19-Jun-26	3.06	-	-	-	-	-
18-Sep-26	3.01	-	-	-	-	-
18-Dec-26	3.02	-	-	-	-	-
19-Mar-27	2.96	-	-	-	-	-
18-Jun-27	2.91	-	-	-	-	-
17-Sep-27	2.85	-	-	-	-	-
17-Dec-27	2.87	-	-	-	-	-
17-Mar-28	2.81	-	-	-	-	-
16-Jun-28	2.75	-	-	-	-	-
15-Dec-28	2.71	-	-	-	-	-
15-Jun-29	2.60	-	-	-	-	-
21-Dec-29	2.57	-	-	-	-	-
21-Jun-30	2.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.17	-	-	-	-	-
16-Jan-26	3.11	-	-	-	-	-
20-Feb-26	3.11	-	-	-	-	-
20-Mar-26	3.12	-	-	-	-	-
19-Jun-26	3.06	-	-	-	-	-
18-Sep-26	3.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.17	-	-	-	-	-

	Previous Close	13.56		01/12/25
	BANKINTER Close	13.67		01/12/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.68	-	-	-	-	385
16-Jan-26	13.70	-	-	-	-	-
20-Feb-26	13.73	-	-	-	-	-
20-Mar-26	13.75	-	-	-	-	-
19-Jun-26	13.67	-	-	-	-	-
18-Sep-26	13.58	-	-	-	-	-
18-Dec-26	13.32	-	-	-	-	-
19-Mar-27	13.38	-	-	-	-	-
18-Jun-27	13.29	-	-	-	-	-
17-Sep-27	13.18	-	-	-	-	-
17-Dec-27	12.92	-	-	-	-	-
17-Mar-28	12.98	-	-	-	-	-
16-Jun-28	12.88	-	-	-	-	-
15-Dec-28	12.50	-	-	-	-	-
15-Jun-29	12.48	-	-	-	-	-
21-Dec-29	12.10	-	-	-	-	-
21-Jun-30	12.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.68	-	-	-	-	-
16-Jan-26	13.70	-	-	-	-	-
20-Feb-26	13.73	-	-	-	-	-
20-Mar-26	13.75	-	-	-	-	-
19-Jun-26	13.67	-	-	-	-	-
18-Sep-26	13.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.67	-	-	-	-	-

	Previous Close	18.57		01/12/25
	BBVA Close	18.76		01/12/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	18.76	-	-	-	-	-
12-Dec-25	18.77	-	-	-	-	-
19-Dec-25	18.78	18.70	18.70	18.65	8	18,545
24-Dec-25	18.78	-	-	-	-	-
16-Jan-26	18.81	-	-	-	-	-
20-Feb-26	18.84	-	-	-	-	-
20-Mar-26	18.87	-	-	-	-	-
19-Jun-26	18.44	-	-	-	-	-
18-Sep-26	18.53	-	-	-	-	-
18-Dec-26	18.24	-	-	-	-	-
19-Mar-27	18.32	-	-	-	-	-
18-Jun-27	17.94	-	-	-	-	-
17-Sep-27	18.03	-	-	-	-	-
17-Dec-27	17.76	-	-	-	-	-
17-Mar-28	17.85	-	-	-	-	-
16-Jun-28	17.56	-	-	-	-	-
15-Dec-28	17.46	-	-	-	-	-
15-Jun-29	17.26	-	-	-	-	-
21-Dec-29	17.21	-	-	-	-	-
21-Jun-30	17.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.78	-	-	-	-	-
16-Jan-26	18.81	-	-	-	-	-
20-Feb-26	18.84	-	-	-	-	-
20-Mar-26	18.87	-	-	-	-	-
19-Jun-26	18.44	-	-	-	-	-
18-Sep-26	18.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.76	-	-	-	-	-

	Previous Close	9.62		01/12/25
	CAIXABANK Close	9.73		01/12/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.74	-	-	-	-	305
16-Jan-26	9.75	-	-	-	-	-
20-Feb-26	9.77	-	-	-	-	-
20-Mar-26	9.78	-	-	-	-	-
19-Jun-26	9.52	-	-	-	-	-
18-Sep-26	9.56	-	-	-	-	-
18-Dec-26	9.43	-	-	-	-	-
19-Mar-27	9.48	-	-	-	-	-
18-Jun-27	9.23	-	-	-	-	-
17-Sep-27	9.28	-	-	-	-	-
17-Dec-27	9.17	-	-	-	-	-
17-Mar-28	9.22	-	-	-	-	-
16-Jun-28	9.01	-	-	-	-	-
15-Dec-28	8.97	-	-	-	-	-
15-Jun-29	8.82	-	-	-	-	-
21-Dec-29	8.80	-	-	-	-	-
21-Jun-30	8.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.74	-	-	-	-	-
16-Jan-26	9.75	-	-	-	-	-
20-Feb-26	9.77	-	-	-	-	-
20-Mar-26	9.78	-	-	-	-	-
19-Jun-26	9.52	-	-	-	-	-
18-Sep-26	9.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.73	-	-	-	-	-

	Previous Close	25.86		01/12/25
	CELLNEX Close	25.61		01/12/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.63	-	-	-	-	980
16-Jan-26	25.67	-	-	-	-	-
20-Feb-26	25.35	-	-	-	-	-
20-Mar-26	25.39	-	-	-	-	-
19-Jun-26	25.51	-	-	-	-	-
18-Sep-26	25.26	-	-	-	-	-
18-Dec-26	25.37	-	-	-	-	-
19-Mar-27	25.10	-	-	-	-	-
18-Jun-27	24.82	-	-	-	-	-
17-Sep-27	24.95	-	-	-	-	-
17-Dec-27	25.08	-	-	-	-	-
17-Mar-28	24.79	-	-	-	-	-
16-Jun-28	24.50	-	-	-	-	-
15-Dec-28	24.78	-	-	-	-	-
15-Jun-29	24.17	-	-	-	-	-
21-Dec-29	24.48	-	-	-	-	-
21-Jun-30	23.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	25.63	-	-	-	-	-
16-Jan-26	25.67	-	-	-	-	-
20-Feb-26	25.35	-	-	-	-	-
20-Mar-26	25.39	-	-	-	-	-
19-Jun-26	25.51	-	-	-	-	-
18-Sep-26	25.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.61	-	-	-	-	-

	Previous Close	29.65		01/12/25
	CIE AUTOMOTIVE Close	29.85		01/12/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	29.88	-	-	-	-	-
16-Jan-26	29.46	-	-	-	-	-
20-Feb-26	29.52	-	-	-	-	-
20-Mar-26	29.56	-	-	-	-	-
19-Jun-26	29.71	-	-	-	-	-
18-Sep-26	29.39	-	-	-	-	-
18-Dec-26	29.52	-	-	-	-	-
19-Mar-27	29.19	-	-	-	-	-
18-Jun-27	29.34	-	-	-	-	-
17-Sep-27	29.01	-	-	-	-	-
17-Dec-27	29.16	-	-	-	-	-
17-Mar-28	28.84	-	-	-	-	-
16-Jun-28	29.00	-	-	-	-	-
15-Dec-28	28.83	-	-	-	-	-
15-Jun-29	28.68	-	-	-	-	-
21-Dec-29	28.52	-	-	-	-	-
21-Jun-30	28.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	29.88	-	-	-	-	-
16-Jan-26	29.46	-	-	-	-	-
20-Feb-26	29.52	-	-	-	-	-
20-Mar-26	29.56	-	-	-	-	-
19-Jun-26	29.71	-	-	-	-	-
18-Sep-26	29.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.85	-	-	-	-	-

	Previous Close	5.28		01/12/25
	COLONIAL Close	5.27		01/12/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.28	-	-	-	-	-
16-Jan-26	5.28	-	-	-	-	-
20-Feb-26	5.29	-	-	-	-	-
20-Mar-26	5.30	-	-	-	-	-
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	5.04	-	-	-	-	-
18-Dec-26	5.06	-	-	-	-	-
19-Mar-27	5.09	-	-	-	-	-
18-Jun-27	4.77	-	-	-	-	-
17-Sep-27	4.80	-	-	-	-	-
17-Dec-27	4.82	-	-	-	-	-
17-Mar-28	4.85	-	-	-	-	-
16-Jun-28	4.87	-	-	-	-	-
15-Dec-28	4.58	-	-	-	-	-
15-Jun-29	4.64	-	-	-	-	-
21-Dec-29	4.36	-	-	-	-	-
21-Jun-30	4.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	5.28	-	-	-	-	-
16-Jan-26	5.28	-	-	-	-	-
20-Feb-26	5.29	-	-	-	-	-
20-Mar-26	5.30	-	-	-	-	-
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	5.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.27	-	-	-	-	-

	Previous Close	0.20		01/12/25
	D. FELGUERA Close	0.20		01/12/25

FUTURES D. FELGUERA

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

	Previous Close	18.12		01/12/25
	EBRO FOODS Close	18.08		01/12/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.10	-	-	-	-	-
16-Jan-26	18.13	-	-	-	-	-
20-Feb-26	18.16	-	-	-	-	-
20-Mar-26	18.19	-	-	-	-	-
19-Jun-26	18.03	-	-	-	-	-
18-Sep-26	17.88	-	-	-	-	-
18-Dec-26	17.72	-	-	-	-	-
19-Mar-27	17.80	-	-	-	-	-
18-Jun-27	17.64	-	-	-	-	-
17-Sep-27	17.47	-	-	-	-	-
17-Dec-27	17.31	-	-	-	-	-
17-Mar-28	17.40	-	-	-	-	-
16-Jun-28	17.24	-	-	-	-	-
15-Dec-28	16.91	-	-	-	-	-
15-Jun-29	16.84	-	-	-	-	-
21-Dec-29	16.51	-	-	-	-	-
21-Jun-30	16.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	18.10	-	-	-	-	-
16-Jan-26	18.13	-	-	-	-	-
20-Feb-26	18.16	-	-	-	-	-
20-Mar-26	18.19	-	-	-	-	-
19-Jun-26	18.03	-	-	-	-	-
18-Sep-26	17.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.08	-	-	-	-	-

	Previous Close	14.25		01/12/25
	ENAGAS Close	14.26		01/12/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.87	-	-	-	-	1,395
16-Jan-26	13.89	-	-	-	-	-
20-Feb-26	13.92	-	-	-	-	-
20-Mar-26	13.94	-	-	-	-	-
19-Jun-26	14.01	-	-	-	-	-
18-Sep-26	13.47	-	-	-	-	-
18-Dec-26	13.13	-	-	-	-	-
19-Mar-27	13.19	-	-	-	-	-
18-Jun-27	13.26	-	-	-	-	-
17-Sep-27	12.72	-	-	-	-	-
17-Dec-27	12.39	-	-	-	-	-
17-Mar-28	12.45	-	-	-	-	-
16-Jun-28	12.52	-	-	-	-	-
15-Dec-28	11.66	-	-	-	-	-
15-Jun-29	11.80	-	-	-	-	-
21-Dec-29	10.95	-	-	-	-	-
21-Jun-30	11.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	13.87	-	-	-	-	-
16-Jan-26	13.89	-	-	-	-	-
20-Feb-26	13.92	-	-	-	-	-
20-Mar-26	13.94	-	-	-	-	-
19-Jun-26	14.01	-	-	-	-	-
18-Sep-26	13.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.26	-	-	-	-	-

	Previous Close	2.38		01/12/25
	ENCE Close	2.37		01/12/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.37	-	-	-	-	-
16-Jan-26	2.37	-	-	-	-	-
20-Feb-26	2.38	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-
19-Jun-26	2.35	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-
18-Dec-26	2.27	-	-	-	-	-
19-Mar-27	2.29	-	-	-	-	-
18-Jun-27	2.25	-	-	-	-	-
17-Sep-27	2.20	-	-	-	-	-
17-Dec-27	2.16	-	-	-	-	-
17-Mar-28	2.17	-	-	-	-	-
16-Jun-28	2.13	-	-	-	-	-
15-Dec-28	2.03	-	-	-	-	-
15-Jun-29	2.00	-	-	-	-	-
21-Dec-29	1.89	-	-	-	-	-
21-Jun-30	1.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.37	-	-	-	-	-
16-Jan-26	2.37	-	-	-	-	-
20-Feb-26	2.38	-	-	-	-	-
20-Mar-26	2.38	-	-	-	-	-
19-Jun-26	2.35	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.37	-	-	-	-	-

	Previous Close	31.26		01/12/25
	ENDESA Close	30.82		01/12/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.85	-	-	-	-	5,160
16-Jan-26	30.38	-	-	-	-	-
20-Feb-26	30.43	-	-	-	-	-
20-Mar-26	30.48	-	-	-	-	-
19-Jun-26	30.63	-	-	-	-	-
18-Sep-26	29.89	-	-	-	-	-
18-Dec-26	30.02	-	-	-	-	-
19-Mar-27	29.64	-	-	-	-	-
18-Jun-27	29.78	-	-	-	-	-
17-Sep-27	29.03	-	-	-	-	-
17-Dec-27	29.18	-	-	-	-	-
17-Mar-28	28.81	-	-	-	-	-
16-Jun-28	28.97	-	-	-	-	-
15-Dec-28	28.37	-	-	-	-	-
15-Jun-29	28.18	-	-	-	-	-
21-Dec-29	27.62	-	-	-	-	-
21-Jun-30	27.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	30.85	-	-	-	-	-
16-Jan-26	30.38	-	-	-	-	-
20-Feb-26	30.43	-	-	-	-	-
20-Mar-26	30.48	-	-	-	-	-
19-Jun-26	30.63	-	-	-	-	-
18-Sep-26	29.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.82	-	-	-	-	-

	Previous Close	4.76		01/12/25
	FAES Close	4.75		01/12/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.75	-	-	-	-	-

	Previous Close	11.56		01/12/25
	FCC Close	11.50		01/12/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.51	-	-	-	-	-
16-Jan-26	11.53	-	-	-	-	-
20-Feb-26	11.55	-	-	-	-	-
20-Mar-26	11.57	-	-	-	-	-
19-Jun-26	11.62	-	-	-	-	-
18-Sep-26	11.03	-	-	-	-	-
18-Dec-26	11.07	-	-	-	-	-
19-Mar-27	11.13	-	-	-	-	-
18-Jun-27	11.18	-	-	-	-	-
17-Sep-27	10.52	-	-	-	-	-
17-Dec-27	10.58	-	-	-	-	-
17-Mar-28	10.64	-	-	-	-	-
16-Jun-28	10.69	-	-	-	-	-
15-Dec-28	10.08	-	-	-	-	-
15-Jun-29	10.20	-	-	-	-	-
21-Dec-29	9.58	-	-	-	-	-
21-Jun-30	9.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	11.51	-	-	-	-	-
16-Jan-26	11.53	-	-	-	-	-
20-Feb-26	11.55	-	-	-	-	-
20-Mar-26	11.57	-	-	-	-	-
19-Jun-26	11.62	-	-	-	-	-
18-Sep-26	11.03	-	-	-	-	-

	Previous Close	15.06		01/12/25
	FCC INM Close	15.05		01/12/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.14	-	-	-	-	-

	Previous Close	56.46		01/12/25
	FERROVIAL Close	56.04		01/12/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.03	-	-	-	-	-
16-Jan-26	56.11	-	-	-	-	-
20-Feb-26	56.22	-	-	-	-	-
20-Mar-26	56.30	-	-	-	-	-
19-Jun-26	56.46	-	-	-	-	-
18-Sep-26	56.72	-	-	-	-	-
18-Dec-26	56.56	-	-	-	-	-
19-Mar-27	56.83	-	-	-	-	-
18-Jun-27	56.90	-	-	-	-	-
17-Sep-27	57.19	-	-	-	-	-
17-Dec-27	57.07	-	-	-	-	-
17-Mar-28	57.37	-	-	-	-	-
16-Jun-28	57.68	-	-	-	-	-
15-Dec-28	57.63	-	-	-	-	-
15-Jun-29	58.31	-	-	-	-	-
21-Dec-29	58.35	-	-	-	-	-
21-Jun-30	59.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	56.03	-	-	-	-	-
16-Jan-26	56.11	-	-	-	-	-
20-Feb-26	56.22	-	-	-	-	-
20-Mar-26	56.30	-	-	-	-	-
19-Jun-26	56.46	-	-	-	-	-
18-Sep-26	56.72	-	-	-	-	-
31-Dec-99	56.04	-	-	-	-	-

	Previous Close	23.90		01/12/25
	FLUIDRA Close	23.50		01/12/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.52	-	-	-	-	-
16-Jan-26	23.56	-	-	-	-	-
20-Feb-26	23.60	-	-	-	-	-
20-Mar-26	23.64	-	-	-	-	-
19-Jun-26	23.75	-	-	-	-	-
18-Sep-26	23.53	-	-	-	-	-
18-Dec-26	23.31	-	-	-	-	-
19-Mar-27	23.42	-	-	-	-	-
18-Jun-27	23.53	-	-	-	-	-
17-Sep-27	23.29	-	-	-	-	-
17-Dec-27	23.05	-	-	-	-	-
17-Mar-28	23.17	-	-	-	-	-
16-Jun-28	23.29	-	-	-	-	-
15-Dec-28	22.79	-	-	-	-	-
15-Jun-29	23.06	-	-	-	-	-
21-Dec-29	22.58	-	-	-	-	-
21-Jun-30	22.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	23.52	-	-	-	-	-
16-Jan-26	23.56	-	-	-	-	-
20-Feb-26	23.60	-	-	-	-	-
20-Mar-26	23.64	-	-	-	-	-
19-Jun-26	23.75	-	-	-	-	-
18-Sep-26	23.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.50	-	-	-	-	-

	Previous Close	49.60		01/12/25
	G.CATALANA O Close	49.70		01/12/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.70	-	-	-	-	-

	Previous Close	2.97		01/12/25
	GESTAMP Close	2.98		01/12/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.98	-	-	-	-	-

	Previous Close	68.20		01/12/25
	GRENERGY Close	68.00		01/12/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.00	-	-	-	-	-

	Previous Close	10.53		01/12/25
	GRIFOLS Close	10.51		01/12/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.52	-	-	-	-	10
16-Jan-26	10.53	-	-	-	-	-
20-Feb-26	10.55	-	-	-	-	-
20-Mar-26	10.57	-	-	-	-	-
19-Jun-26	10.47	-	-	-	-	-
18-Sep-26	10.37	-	-	-	-	-
18-Dec-26	10.41	-	-	-	-	-
19-Mar-27	10.46	-	-	-	-	-
18-Jun-27	10.36	-	-	-	-	-
17-Sep-27	10.26	-	-	-	-	-
17-Dec-27	10.32	-	-	-	-	-
17-Mar-28	10.37	-	-	-	-	-
16-Jun-28	10.28	-	-	-	-	-
15-Dec-28	10.24	-	-	-	-	-
15-Jun-29	10.21	-	-	-	-	-
21-Dec-29	10.19	-	-	-	-	-
21-Jun-30	10.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	10.52	-	-	-	-	-
16-Jan-26	10.53	-	-	-	-	-
20-Feb-26	10.55	-	-	-	-	-
20-Mar-26	10.57	-	-	-	-	-
19-Jun-26	10.47	-	-	-	-	-
18-Sep-26	10.37	-	-	-	-	-

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

	Previous Close	7.59		01/12/25
	GRIFOLS B Close	7.60		01/12/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.60	-	-	-	-	-

	Previous Close	4.53		01/12/25
	IAG Close	4.48		01/12/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.49	-	-	-	-	91
16-Jan-26	4.49	-	-	-	-	-
20-Feb-26	4.50	-	-	-	-	-
20-Mar-26	4.51	-	-	-	-	-
19-Jun-26	4.53	-	-	-	-	-
18-Sep-26	4.50	-	-	-	-	-
18-Dec-26	4.46	-	-	-	-	-
19-Mar-27	4.48	-	-	-	-	-
18-Jun-27	4.51	-	-	-	-	-
17-Sep-27	4.46	-	-	-	-	-
17-Dec-27	4.42	-	-	-	-	-
17-Mar-28	4.44	-	-	-	-	-
16-Jun-28	4.47	-	-	-	-	-
15-Dec-28	4.38	-	-	-	-	-
15-Jun-29	4.43	-	-	-	-	-
21-Dec-29	4.33	-	-	-	-	-
21-Jun-30	4.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.49	-	-	-	-	-
16-Jan-26	4.49	-	-	-	-	-
20-Feb-26	4.50	-	-	-	-	-
20-Mar-26	4.51	-	-	-	-	-
19-Jun-26	4.53	-	-	-	-	-
18-Sep-26	4.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.48	-	-	-	-	-

	Previous Close	18.19		01/12/25
	IBERDROLA Close	17.95		01/12/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	17.95	-	-	-	-	-
12-Dec-25	17.96	-	-	-	-	-
19-Dec-25	17.96	17.99	17.99	17.99	5	4,176
24-Dec-25	17.97	-	-	-	-	-
16-Jan-26	17.74	-	-	-	-	-
20-Feb-26	17.77	-	-	-	-	-
20-Mar-26	17.80	-	-	-	-	-
19-Jun-26	17.89	-	-	-	-	-
18-Sep-26	17.57	-	-	-	-	-
18-Dec-26	17.65	-	-	-	-	-
19-Mar-27	17.50	-	-	-	-	-
18-Jun-27	17.58	-	-	-	-	-
17-Sep-27	17.25	-	-	-	-	-
17-Dec-27	17.33	-	-	-	-	-
17-Mar-28	17.21	-	-	-	-	-
16-Jun-28	17.30	-	-	-	-	-
15-Dec-28	17.12	-	-	-	-	-
15-Jun-29	17.12	-	-	-	-	-
21-Dec-29	16.96	-	-	-	-	-
21-Jun-30	16.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	17.96	-	-	-	-	-
16-Jan-26	17.74	-	-	-	-	-
20-Feb-26	17.77	-	-	-	-	-
20-Mar-26	17.80	-	-	-	-	-
19-Jun-26	17.89	-	-	-	-	-
18-Sep-26	17.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.95	-	-	-	-	-

	Previous Close	48.25		01/12/25
	INDITEX Close	49.29		01/12/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	49.30	-	-	-	-	-
12-Dec-25	49.32	-	-	-	-	-
19-Dec-25	49.34	48.95	48.95	48.95	1	1,766
24-Dec-25	49.35	-	-	-	-	-
16-Jan-26	49.41	-	-	-	-	-
20-Feb-26	49.51	-	-	-	-	-
20-Mar-26	49.58	-	-	-	-	-
19-Jun-26	48.96	-	-	-	-	-
18-Sep-26	49.19	-	-	-	-	-
18-Dec-26	49.12	-	-	-	-	-
19-Mar-27	49.35	-	-	-	-	-
18-Jun-27	48.73	-	-	-	-	-
17-Sep-27	48.97	-	-	-	-	-
17-Dec-27	48.92	-	-	-	-	-
17-Mar-28	49.18	-	-	-	-	-
16-Jun-28	48.68	-	-	-	-	-
15-Dec-28	48.95	-	-	-	-	-
15-Jun-29	48.77	-	-	-	-	-
21-Dec-29	49.13	-	-	-	-	-
21-Jun-30	49.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	49.34	-	-	-	-	-
16-Jan-26	49.41	-	-	-	-	-
20-Feb-26	49.51	-	-	-	-	-
20-Mar-26	49.58	-	-	-	-	-
19-Jun-26	48.96	-	-	-	-	-
18-Sep-26	49.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.29	-	-	-	-	-

	Previous Close	46.00		01/12/25
	INDRA Close	44.66		01/12/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	44.70	44.57	44.57	43.66	6	32
16-Jan-26	44.77	-	-	-	-	-
20-Feb-26	44.86	-	-	-	-	-
20-Mar-26	44.92	-	-	-	-	-
19-Jun-26	45.14	-	-	-	-	-
18-Sep-26	45.10	-	-	-	-	-
18-Dec-26	45.30	-	-	-	-	-
19-Mar-27	45.52	-	-	-	-	-
18-Jun-27	45.74	-	-	-	-	-
17-Sep-27	45.60	-	-	-	-	-
17-Dec-27	45.84	-	-	-	-	-
17-Mar-28	46.08	-	-	-	-	-
16-Jun-28	46.33	-	-	-	-	-
15-Dec-28	46.47	-	-	-	-	-
15-Jun-29	47.02	-	-	-	-	-
21-Dec-29	47.22	-	-	-	-	-
21-Jun-30	47.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	44.70	-	-	-	-	-
16-Jan-26	44.77	-	-	-	-	-
20-Feb-26	44.86	-	-	-	-	-
20-Mar-26	44.92	-	-	-	-	-
19-Jun-26	45.14	-	-	-	-	-
18-Sep-26	45.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	44.66	-	-	-	-	-

	Previous Close	59.45		01/12/25
	LABORAT. ROVI Close	60.00		01/12/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	60.06	-	-	-	-	28
16-Jan-26	60.15	-	-	-	-	-
20-Feb-26	60.26	-	-	-	-	-
20-Mar-26	60.35	-	-	-	-	-
19-Jun-26	60.65	-	-	-	-	-
18-Sep-26	59.73	-	-	-	-	-
18-Dec-26	59.99	-	-	-	-	-
19-Mar-27	60.28	-	-	-	-	-
18-Jun-27	60.57	-	-	-	-	-
17-Sep-27	59.37	-	-	-	-	-
17-Dec-27	59.67	-	-	-	-	-
17-Mar-28	59.99	-	-	-	-	-
16-Jun-28	60.31	-	-	-	-	-
15-Dec-28	59.37	-	-	-	-	-
15-Jun-29	60.08	-	-	-	-	-
21-Dec-29	59.03	-	-	-	-	-
21-Jun-30	59.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	60.06	-	-	-	-	-
16-Jan-26	60.15	-	-	-	-	-
20-Feb-26	60.26	-	-	-	-	-
20-Mar-26	60.35	-	-	-	-	-
19-Jun-26	60.65	-	-	-	-	-
18-Sep-26	59.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.00	-	-	-	-	-

	Previous Close	1.14		01/12/25
	LINEA DIRECTA Close	1.14		01/12/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.14	-	-	-	-	-

	Previous Close	29.44		01/12/25
	LOGISTA Close	29.58		01/12/25

FUTURES LOGISTA

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

	Previous Close	3.99		01/12/25
	MAPFRE Close	4.03		01/12/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.03	-	-	-	-	-
16-Jan-26	4.04	-	-	-	-	-
20-Feb-26	4.05	-	-	-	-	-
20-Mar-26	4.05	-	-	-	-	-
19-Jun-26	3.96	-	-	-	-	-
18-Sep-26	3.98	-	-	-	-	-
18-Dec-26	3.92	-	-	-	-	-
19-Mar-27	3.94	-	-	-	-	-
18-Jun-27	3.83	-	-	-	-	-
17-Sep-27	3.85	-	-	-	-	-
17-Dec-27	3.79	-	-	-	-	-
17-Mar-28	3.81	-	-	-	-	-
16-Jun-28	3.70	-	-	-	-	-
15-Dec-28	3.66	-	-	-	-	-
15-Jun-29	3.58	-	-	-	-	-
21-Dec-29	3.54	-	-	-	-	-
21-Jun-30	3.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	4.03	-	-	-	-	-
16-Jan-26	4.04	-	-	-	-	-
20-Feb-26	4.05	-	-	-	-	-
20-Mar-26	4.05	-	-	-	-	-
19-Jun-26	3.96	-	-	-	-	-
18-Sep-26	3.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.03	-	-	-	-	-

	Previous Close	7.29		01/12/25
	MELIA HOTELS Close	7.35		01/12/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.36	-	-	-	-	-
16-Jan-26	7.37	-	-	-	-	-
20-Feb-26	7.38	-	-	-	-	-
20-Mar-26	7.39	-	-	-	-	-
19-Jun-26	7.43	-	-	-	-	-
18-Sep-26	7.28	-	-	-	-	-
18-Dec-26	7.32	-	-	-	-	-
19-Mar-27	7.35	-	-	-	-	-
18-Jun-27	7.39	-	-	-	-	-
17-Sep-27	7.23	-	-	-	-	-
17-Dec-27	7.27	-	-	-	-	-
17-Mar-28	7.31	-	-	-	-	-
16-Jun-28	7.35	-	-	-	-	-
15-Dec-28	7.23	-	-	-	-	-
15-Jun-29	7.31	-	-	-	-	-
21-Dec-29	7.21	-	-	-	-	-
21-Jun-30	7.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	7.36	-	-	-	-	-
16-Jan-26	7.37	-	-	-	-	-
20-Feb-26	7.38	-	-	-	-	-
20-Mar-26	7.39	-	-	-	-	-
19-Jun-26	7.43	-	-	-	-	-
18-Sep-26	7.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.35	-	-	-	-	-

	Previous Close	12.72		01/12/25
	MERLIN Close	12.70		01/12/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.71	-	-	-	-	-
16-Jan-26	12.73	-	-	-	-	-
20-Feb-26	12.76	-	-	-	-	-
20-Mar-26	12.78	-	-	-	-	-
19-Jun-26	12.62	-	-	-	-	-
18-Sep-26	12.68	-	-	-	-	-
18-Dec-26	12.53	-	-	-	-	-
19-Mar-27	12.59	-	-	-	-	-
18-Jun-27	12.34	-	-	-	-	-
17-Sep-27	12.40	-	-	-	-	-
17-Dec-27	12.25	-	-	-	-	-
17-Mar-28	12.31	-	-	-	-	-
16-Jun-28	12.07	-	-	-	-	-
15-Dec-28	11.97	-	-	-	-	-
15-Jun-29	11.83	-	-	-	-	-
21-Dec-29	11.71	-	-	-	-	-
21-Jun-30	11.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	12.71	-	-	-	-	-
16-Jan-26	12.73	-	-	-	-	-
20-Feb-26	12.76	-	-	-	-	-
20-Mar-26	12.78	-	-	-	-	-
19-Jun-26	12.62	-	-	-	-	-
18-Sep-26	12.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.70	-	-	-	-	-

	Previous Close	26.52		01/12/25
	NATURGY Close	26.56		01/12/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.59	-	-	-	-	170
16-Jan-26	26.63	-	-	-	-	-
20-Feb-26	26.68	-	-	-	-	-
20-Mar-26	26.72	-	-	-	-	-
19-Jun-26	26.34	-	-	-	-	-
18-Sep-26	25.85	-	-	-	-	-
18-Dec-26	25.46	-	-	-	-	-
19-Mar-27	25.58	-	-	-	-	-
18-Jun-27	25.10	-	-	-	-	-
17-Sep-27	24.70	-	-	-	-	-
17-Dec-27	24.31	-	-	-	-	-
17-Mar-28	24.44	-	-	-	-	-
16-Jun-28	23.97	-	-	-	-	-
15-Dec-28	23.20	-	-	-	-	-
15-Jun-29	22.87	-	-	-	-	-
21-Dec-29	22.12	-	-	-	-	-
21-Jun-30	21.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	26.59	-	-	-	-	-
16-Jan-26	26.63	-	-	-	-	-
20-Feb-26	26.68	-	-	-	-	-
20-Mar-26	26.72	-	-	-	-	-
19-Jun-26	26.34	-	-	-	-	-
18-Sep-26	25.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.56	-	-	-	-	-

	Previous Close	0.39		01/12/25
	OBRASCON HUARTE Close	0.35		01/12/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.35	-	-	-	-	-
16-Jan-26	0.35	-	-	-	-	-
20-Feb-26	0.36	-	-	-	-	-
20-Mar-26	0.36	-	-	-	-	-
19-Jun-26	0.36	-	-	-	-	-
18-Sep-26	0.36	-	-	-	-	-
18-Dec-26	0.36	-	-	-	-	-
19-Mar-27	0.36	-	-	-	-	-
18-Jun-27	0.36	-	-	-	-	-
17-Sep-27	0.37	-	-	-	-	-
17-Dec-27	0.37	-	-	-	-	-
17-Mar-28	0.37	-	-	-	-	-
16-Jun-28	0.37	-	-	-	-	-
15-Dec-28	0.38	-	-	-	-	-
15-Jun-29	0.38	-	-	-	-	-
21-Dec-29	0.39	-	-	-	-	-
21-Jun-30	0.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	0.35	-	-	-	-	-
16-Jan-26	0.35	-	-	-	-	-
20-Feb-26	0.36	-	-	-	-	-
20-Mar-26	0.36	-	-	-	-	-
19-Jun-26	0.36	-	-	-	-	-
18-Sep-26	0.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.35	-	-	-	-	-

	Previous Close	75.25		01/12/25
	PHARMA MAR Close	73.15		01/12/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	73.22	-	-	-	-	-
16-Jan-26	73.33	-	-	-	-	-
20-Feb-26	73.47	-	-	-	-	-
20-Mar-26	73.58	-	-	-	-	-
19-Jun-26	73.94	-	-	-	-	-
18-Sep-26	73.48	-	-	-	-	-
18-Dec-26	73.81	-	-	-	-	-
19-Mar-27	74.16	-	-	-	-	-
18-Jun-27	74.52	-	-	-	-	-
17-Sep-27	74.09	-	-	-	-	-
17-Dec-27	74.46	-	-	-	-	-
17-Mar-28	74.86	-	-	-	-	-
16-Jun-28	75.27	-	-	-	-	-
15-Dec-28	75.30	-	-	-	-	-
15-Jun-29	76.19	-	-	-	-	-
21-Dec-29	76.35	-	-	-	-	-
21-Jun-30	77.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	73.22	-	-	-	-	-
16-Jan-26	73.33	-	-	-	-	-
20-Feb-26	73.47	-	-	-	-	-
20-Mar-26	73.58	-	-	-	-	-
19-Jun-26	73.94	-	-	-	-	-
18-Sep-26	73.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.15	-	-	-	-	-

	Previous Close	2.87		01/12/25
	PROSEGUR Close	2.79		01/12/25

FUTURES PROSEGUR

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

	Previous Close	14.61		01/12/25
	PUIG Close	14.68		01/12/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.69	-	-	-	-	45
16-Jan-26	14.72	-	-	-	-	-
20-Feb-26	14.74	-	-	-	-	-
20-Mar-26	14.77	-	-	-	-	-
19-Jun-26	14.42	-	-	-	-	-
18-Sep-26	14.49	-	-	-	-	-
18-Dec-26	14.55	-	-	-	-	-
19-Mar-27	14.62	-	-	-	-	-
18-Jun-27	14.24	-	-	-	-	-
17-Sep-27	14.31	-	-	-	-	-
17-Dec-27	14.38	-	-	-	-	-
17-Mar-28	14.46	-	-	-	-	-
16-Jun-28	14.05	-	-	-	-	-
15-Dec-28	14.21	-	-	-	-	-
15-Jun-29	13.84	-	-	-	-	-
21-Dec-29	14.01	-	-	-	-	-
21-Jun-30	13.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	14.69	-	-	-	-	-
16-Jan-26	14.72	-	-	-	-	-
20-Feb-26	14.74	-	-	-	-	-
20-Mar-26	14.77	-	-	-	-	-
19-Jun-26	14.42	-	-	-	-	-
18-Sep-26	14.49	-	-	-	-	-

	Previous Close	15.38		01/12/25
	REDEIA Close	15.28		01/12/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.29	-	-	-	-	125
16-Jan-26	15.12	-	-	-	-	-
20-Feb-26	15.15	-	-	-	-	-
20-Mar-26	15.17	-	-	-	-	-
19-Jun-26	15.24	-	-	-	-	-
18-Sep-26	14.71	-	-	-	-	-
18-Dec-26	14.78	-	-	-	-	-
19-Mar-27	14.65	-	-	-	-	-
18-Jun-27	14.72	-	-	-	-	-
17-Sep-27	14.19	-	-	-	-	-
17-Dec-27	14.26	-	-	-	-	-
17-Mar-28	14.13	-	-	-	-	-
16-Jun-28	14.20	-	-	-	-	-
15-Dec-28	13.73	-	-	-	-	-
15-Jun-29	13.67	-	-	-	-	-
21-Dec-29	13.18	-	-	-	-	-
21-Jun-30	13.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	15.29	-	-	-	-	-
16-Jan-26	15.12	-	-	-	-	-
20-Feb-26	15.15	-	-	-	-	-
20-Mar-26	15.17	-	-	-	-	-
19-Jun-26	15.24	-	-	-	-	-
18-Sep-26	14.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.28	-	-	-	-	-

	Previous Close	15.98		01/12/25
	REPSOL Close	16.21		01/12/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	16.21	-	-	-	-	-
12-Dec-25	16.22	-	-	-	-	-
19-Dec-25	16.23	16.30	16.30	16.23	4	10,056
24-Dec-25	16.23	-	-	-	-	-
16-Jan-26	15.75	-	-	-	-	-
20-Feb-26	15.78	-	-	-	-	-
20-Mar-26	15.80	-	-	-	-	-
19-Jun-26	15.88	-	-	-	-	-
18-Sep-26	15.43	-	-	-	-	-
18-Dec-26	15.50	-	-	-	-	-
19-Mar-27	15.10	-	-	-	-	-
18-Jun-27	15.17	-	-	-	-	-
17-Sep-27	14.75	-	-	-	-	-
17-Dec-27	14.82	-	-	-	-	-
17-Mar-28	14.49	-	-	-	-	-
16-Jun-28	14.57	-	-	-	-	-
15-Dec-28	14.29	-	-	-	-	-
15-Jun-29	14.06	-	-	-	-	-
21-Dec-29	13.81	-	-	-	-	-
21-Jun-30	13.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.23	-	-	-	-	-
16-Jan-26	15.75	-	-	-	-	-
20-Feb-26	15.78	-	-	-	-	-
20-Mar-26	15.80	-	-	-	-	-
19-Jun-26	15.88	-	-	-	-	-
18-Sep-26	15.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.21	-	-	-	-	-

	Previous Close	3.85		01/12/25
	SACYR Close	3.82		01/12/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.83	-	-	-	-	-
16-Jan-26	3.77	-	-	-	-	-
20-Feb-26	3.77	-	-	-	-	-
20-Mar-26	3.78	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.73	-	-	-	-	-
18-Dec-26	3.75	-	-	-	-	-
19-Mar-27	3.70	-	-	-	-	-
18-Jun-27	3.72	-	-	-	-	-
17-Sep-27	3.65	-	-	-	-	-
17-Dec-27	3.67	-	-	-	-	-
17-Mar-28	3.62	-	-	-	-	-
16-Jun-28	3.64	-	-	-	-	-
15-Dec-28	3.60	-	-	-	-	-
15-Jun-29	3.57	-	-	-	-	-
21-Dec-29	3.53	-	-	-	-	-
21-Jun-30	3.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	3.83	-	-	-	-	-
16-Jan-26	3.77	-	-	-	-	-
20-Feb-26	3.77	-	-	-	-	-
20-Mar-26	3.78	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.82	-	-	-	-	-

	Previous Close	9.24		01/12/25
	SANTANDER Close	9.30		01/12/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Dec-25	9.30	-	-	-	-	-
12-Dec-25	9.30	-	-	-	-	-
19-Dec-25	9.30	9.29	9.29	9.29	5	166,063
24-Dec-25	9.31	-	-	-	-	-
16-Jan-26	9.32	-	-	-	-	-
20-Feb-26	9.34	-	-	-	-	-
20-Mar-26	9.35	-	-	-	-	1
19-Jun-26	9.26	-	-	-	-	-
18-Sep-26	9.31	-	-	-	-	-
18-Dec-26	9.22	-	-	-	-	-
19-Mar-27	9.26	-	-	-	-	-
18-Jun-27	9.13	-	-	-	-	-
17-Sep-27	9.18	-	-	-	-	-
17-Dec-27	9.06	-	-	-	-	-
17-Mar-28	9.11	-	-	-	-	-
16-Jun-28	9.02	-	-	-	-	-
15-Dec-28	8.99	-	-	-	-	-
15-Jun-29	8.97	-	-	-	-	-
21-Dec-29	8.97	-	-	-	-	-
21-Jun-30	8.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	9.30	-	-	-	-	1,427,400
16-Jan-26	9.32	-	-	-	-	-
20-Feb-26	9.34	-	-	-	-	-
20-Mar-26	9.35	-	-	-	-	-
19-Jun-26	9.26	-	-	-	-	-
18-Sep-26	9.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.30	-	-	-	-	-

	Previous Close	16.67		01/12/25
	SOLARIA Close	16.34		01/12/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.36	-	-	-	-	54
16-Jan-26	16.38	-	-	-	-	-
20-Feb-26	16.41	-	-	-	-	-
20-Mar-26	16.44	-	-	-	-	-
19-Jun-26	16.52	-	-	-	-	-
18-Sep-26	16.59	-	-	-	-	-
18-Dec-26	16.67	-	-	-	-	-
19-Mar-27	16.75	-	-	-	-	-
18-Jun-27	16.83	-	-	-	-	-
17-Sep-27	16.91	-	-	-	-	-
17-Dec-27	17.00	-	-	-	-	-
17-Mar-28	17.09	-	-	-	-	-
16-Jun-28	17.18	-	-	-	-	-
15-Dec-28	17.37	-	-	-	-	-
15-Jun-29	17.58	-	-	-	-	-
21-Dec-29	17.80	-	-	-	-	-
21-Jun-30	18.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	16.36	-	-	-	-	-
16-Jan-26	16.38	-	-	-	-	-
20-Feb-26	16.41	-	-	-	-	-
20-Mar-26	16.44	-	-	-	-	-
19-Jun-26	16.52	-	-	-	-	-
18-Sep-26	16.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.34	-	-	-	-	-

	Previous Close	28.50		01/12/25
	TECNICAS REUNIDAS Close	28.50		01/12/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.53	-	-	-	-	-
16-Jan-26	28.57	-	-	-	-	-
20-Feb-26	28.63	-	-	-	-	-
20-Mar-26	28.67	-	-	-	-	-
19-Jun-26	28.81	-	-	-	-	-
18-Sep-26	28.94	-	-	-	-	-
18-Dec-26	28.32	-	-	-	-	-
19-Mar-27	28.45	-	-	-	-	-
18-Jun-27	28.59	-	-	-	-	-
17-Sep-27	28.73	-	-	-	-	-
17-Dec-27	28.13	-	-	-	-	-
17-Mar-28	28.28	-	-	-	-	-
16-Jun-28	28.43	-	-	-	-	-
15-Dec-28	28.00	-	-	-	-	-
15-Jun-29	28.33	-	-	-	-	-
21-Dec-29	27.95	-	-	-	-	-
21-Jun-30	28.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	28.53	-	-	-	-	-
16-Jan-26	28.57	-	-	-	-	-
20-Feb-26	28.63	-	-	-	-	-
20-Mar-26	28.67	-	-	-	-	-
19-Jun-26	28.81	-	-	-	-	-
18-Sep-26	28.94	-	-	-	-	-

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

	Previous Close	3.74		01/12/25
	TELEFONICA Close	3.67		01/12/25

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	3.35	-	-	-	-	-
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	2.53		01/12/25
	UNICAJA Close	2.54		01/12/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.54	-	-	-	-	-
16-Jan-26	2.55	-	-	-	-	-
20-Feb-26	2.55	-	-	-	-	-
20-Mar-26	2.56	-	-	-	-	-
19-Jun-26	2.49	-	-	-	-	-
18-Sep-26	2.50	-	-	-	-	-
18-Dec-26	2.45	-	-	-	-	-
19-Mar-27	2.46	-	-	-	-	-
18-Jun-27	2.39	-	-	-	-	-
17-Sep-27	2.40	-	-	-	-	-
17-Dec-27	2.35	-	-	-	-	-
17-Mar-28	2.36	-	-	-	-	-
16-Jun-28	2.30	-	-	-	-	-
15-Dec-28	2.26	-	-	-	-	-
15-Jun-29	2.20	-	-	-	-	-
21-Dec-29	2.17	-	-	-	-	-
21-Jun-30	2.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	2.54	-	-	-	-	-
16-Jan-26	2.55	-	-	-	-	-
20-Feb-26	2.55	-	-	-	-	-
20-Mar-26	2.56	-	-	-	-	-
19-Jun-26	2.49	-	-	-	-	-
18-Sep-26	2.50	-	-	-	-	-

	Previous Close	83.80		01/12/25
	VIDRALA Close	83.40		01/12/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	83.48	-	-	-	-	-
16-Jan-26	83.61	-	-	-	-	-
20-Feb-26	82.62	-	-	-	-	-
20-Mar-26	82.75	-	-	-	-	-
19-Jun-26	83.15	-	-	-	-	-
18-Sep-26	83.10	-	-	-	-	-
18-Dec-26	83.47	-	-	-	-	-
19-Mar-27	82.67	-	-	-	-	-
18-Jun-27	83.07	-	-	-	-	-
17-Sep-27	83.02	-	-	-	-	-
17-Dec-27	83.45	-	-	-	-	-
17-Mar-28	82.63	-	-	-	-	-
16-Jun-28	83.08	-	-	-	-	-
15-Dec-28	83.53	-	-	-	-	-
15-Jun-29	83.19	-	-	-	-	-
21-Dec-29	83.74	-	-	-	-	-
21-Jun-30	83.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	83.48	-	-	-	-	-
16-Jan-26	83.61	-	-	-	-	-
20-Feb-26	82.62	-	-	-	-	-
20-Mar-26	82.75	-	-	-	-	-
19-Jun-26	83.15	-	-	-	-	-
18-Sep-26	83.10	-	-	-	-	-

	Previous Close	53.60		01/12/25
	VISCOFAN Close	53.40		01/12/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	53.45	-	-	-	-	-
16-Jan-26	53.53	-	-	-	-	-
20-Feb-26	53.63	-	-	-	-	-
20-Mar-26	53.72	-	-	-	-	-
19-Jun-26	53.25	-	-	-	-	-
18-Sep-26	53.51	-	-	-	-	-
18-Dec-26	52.34	-	-	-	-	-
19-Mar-27	52.59	-	-	-	-	-
18-Jun-27	52.09	-	-	-	-	-
17-Sep-27	52.35	-	-	-	-	-
17-Dec-27	51.22	-	-	-	-	-
17-Mar-28	51.49	-	-	-	-	-
16-Jun-28	51.00	-	-	-	-	-
15-Dec-28	50.18	-	-	-	-	-
15-Jun-29	50.00	-	-	-	-	-
21-Dec-29	49.24	-	-	-	-	-
21-Jun-30	49.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Dec-25	53.45	-	-	-	-	-
16-Jan-26	53.53	-	-	-	-	-
20-Feb-26	53.63	-	-	-	-	-
20-Mar-26	53.72	-	-	-	-	-
19-Jun-26	53.25	-	-	-	-	-
18-Sep-26	53.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.730		01/12/25
	BBVA DIV Close	0.730		01/12/25

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	0.8300	-	-	-	-	50
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	-		01/12/25
	BBVA DIV25 Close	-		01/12/25

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	0.8300	-	-	-	-	-
15-Dec-28	0.6900	-	-	-	-	-
21-Dec-29	0.6810	-	-	-	-	-

	Previous Close	0.454		01/12/25
	CAIXABANK DIV Close	0.454		01/12/25

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	0.3140	-	-	-	-	-
18-Sep-26	0.3140	-	-	-	-	-
18-Dec-26	0.4850	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	-		01/12/25
	CAIXABANK DIV25 Close	-		01/12/25

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	0.3140	-	-	-	-	-
18-Sep-26	0.3140	-	-	-	-	-
18-Dec-26	0.4850	-	-	-	-	-
17-Dec-27	0.4480	-	-	-	-	-
15-Dec-28	0.3950	-	-	-	-	-
21-Dec-29	0.3900	-	-	-	-	-

	Previous Close	1.800		01/12/25
	GAS NATURAL DIV Close	1.800		01/12/25

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	-		01/12/25
	GAS NATURAL DIV25 Close	-		01/12/25

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		01/12/25
	IBERDROLA DIV Close	0.640		01/12/25

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	-		01/12/25
	IBERDROLA DIV25 Close	-		01/12/25

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		01/12/25
	INDITEX DIV Close	1.130		01/12/25

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	-		01/12/25
	INDITEX DIV25 Close	-		01/12/25

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		01/12/25
	REPSOL DIV Close	0.975		01/12/25

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	-		01/12/25
	REPSOL DIV25 Close	-		01/12/25

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		01/12/25
	SANTANDER DIV Close	0.225		01/12/25

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	-		01/12/25
	SANTANDER DIV25 Close	-		01/12/25

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		01/12/25
	TELEFONICA DIV Close	0.150		01/12/25

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	-		01/12/25
	TELEFONICA DIV25 Close	-		01/12/25

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	-		01/12/25
	MINI IBEX-35 Close	-		01/12/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 14,950	1,442.00	-	-	-	25.79	1.00	-	1
Dec-25 w1 15,700	696.00	-	-	-	21.39	0.97	-	1
Dec-25 w1 15,850	551.00	-	-	-	20.51	0.94	-	1
Dec-25 w1 15,900	504.00	-	-	-	20.21	0.93	-	1
Dec-25 w1 16,000	412.00	-	-	-	19.62	0.88	-	1
Dec-25 w1 16,200	245.00	-	-	-	18.45	0.73	-	2
Dec-25 w1 16,300	174.00	-	-	-	17.86	0.62	-	2
Dec-25 w1 16,450	92.00	-	-	-	17.21	0.43	-	3
Dec-25 w1 16,500	72.00	46.00	46.00	44.00	17.12	0.36	3	3
Dec-25 w1 16,550	55.00	-	-	-	17.03	0.30	-	1
Dec-25 w1 16,650	31.00	-	-	-	16.85	0.19	-	3
Dec-25 w1 16,700	22.00	-	-	-	16.76	0.15	-	2
Dec-25 w1 16,750	15.00	14.00	14.00	14.00	16.66	0.11	2	2
Dec-25 w1 16,800	10.00	-	-	-	16.57	0.08	-	2
Dec-25 w1 16,825	9.00	-	-	-	16.53	0.07	-	2
Dec-25 w1 16,850	7.00	-	-	-	16.48	0.06	-	1
Dec-25 w2 15,750	682.00	-	-	-	19.99	0.88	-	1
Dec-25 w2 15,850	593.00	-	-	-	19.41	0.85	-	1
Dec-25 w2 16,800	46.00	-	-	-	15.49	0.19	-	3
Dec-25 w2 17,000	18.00	-	-	-	15.13	0.09	-	2
Dec-25 6,600	9,776.00	-	-	-	68.26	1.00	-	3
Dec-25 7,300	9,077.00	-	-	-	64.54	1.00	-	39
Dec-25 7,400	8,977.00	-	-	-	64.01	1.00	-	41
Dec-25 7,500	8,877.00	-	-	-	63.48	1.00	-	36
Dec-25 7,600	8,777.00	-	-	-	62.95	1.00	-	31
Dec-25 8,400	7,978.00	-	-	-	58.70	1.00	-	1
Dec-25 8,600	7,778.00	-	-	-	57.64	1.00	-	5,000
Dec-25 9,000	7,379.00	-	-	-	55.52	1.00	-	400
Dec-25 9,400	6,979.00	-	-	-	53.39	1.00	-	1
Dec-25 9,500	6,879.00	-	-	-	52.86	1.00	-	20
Dec-25 9,600	6,779.00	-	-	-	52.33	1.00	-	20
Dec-25 9,800	6,579.00	-	-	-	51.27	1.00	-	1
Dec-25 10,000	6,380.00	-	-	-	50.21	1.00	-	1
Dec-25 10,100	6,280.00	-	-	-	49.67	1.00	-	1
Dec-25 10,200	6,180.00	-	-	-	49.14	1.00	-	2
Dec-25 10,400	5,980.00	-	-	-	48.08	1.00	-	1
Dec-25 10,600	5,780.00	-	-	-	47.02	1.00	-	18,000
Dec-25 10,800	5,580.00	-	-	-	45.96	1.00	-	32
Dec-25 11,000	5,381.00	-	-	-	44.90	1.00	-	10,001
Dec-25 11,100	5,281.00	-	-	-	44.37	1.00	-	1,500
Dec-25 11,200	5,181.00	-	-	-	43.83	1.00	-	1,000
Dec-25 11,300	5,081.00	-	-	-	43.30	1.00	-	6,000
Dec-25 11,400	4,981.00	-	-	-	42.77	1.00	-	15,002
Dec-25 11,500	4,881.00	-	-	-	42.24	1.00	-	1,501
Dec-25 11,600	4,781.00	-	-	-	41.71	1.00	-	11,001
Dec-25 11,700	4,681.00	-	-	-	41.18	1.00	-	5
Dec-25 11,800	4,581.00	-	-	-	40.65	1.00	-	3,001
Dec-25 11,900	4,482.00	-	-	-	40.12	1.00	-	5,022
Dec-25 12,000	4,382.00	-	-	-	39.59	1.00	-	23
Dec-25 12,300	4,082.00	-	-	-	37.99	1.00	-	2
Dec-25 12,400	3,982.00	-	-	-	37.46	1.00	-	14
Dec-25 12,600	3,782.00	-	-	-	36.40	1.00	-	1
Dec-25 12,800	3,583.00	-	-	-	35.34	1.00	-	2
Dec-25 12,900	3,483.00	-	-	-	34.81	1.00	-	9
Dec-25 13,000	3,383.00	-	-	-	34.28	1.00	-	18
Dec-25 13,100	3,283.00	-	-	-	33.75	1.00	-	4
Dec-25 13,200	3,183.00	-	-	-	33.22	1.00	-	2
Dec-25 13,300	3,084.00	-	-	-	32.68	1.00	-	3
Dec-25 13,400	2,984.00	-	-	-	32.15	1.00	-	9
Dec-25 13,500	2,884.00	-	-	-	31.62	1.00	-	9
Dec-25 13,600	2,784.00	-	-	-	31.09	1.00	-	9
Dec-25 13,700	2,685.00	-	-	-	30.56	1.00	-	1
Dec-25 13,800	2,585.00	-	-	-	30.03	0.99	-	1
Dec-25 13,900	2,485.00	-	-	-	29.50	0.99	-	1
Dec-25 14,000	2,386.00	-	-	-	28.97	0.99	-	10
Dec-25 14,100	2,287.00	-	-	-	28.44	0.99	-	8
Dec-25 14,200	2,187.00	-	-	-	27.91	0.99	-	6
Dec-25 14,300	2,088.00	-	-	-	27.37	0.99	-	3
Dec-25 14,400	1,989.00	-	-	-	26.84	0.98	-	6
Dec-25 14,500	1,890.00	-	-	-	26.31	0.98	-	16
Dec-25 14,600	1,792.00	-	-	-	25.78	0.98	-	3
Dec-25 14,650	1,742.00	-	-	-	25.52	0.98	-	1
Dec-25 14,700	1,693.00	-	-	-	25.25	0.97	-	42
Dec-25 14,750	1,644.00	-	-	-	24.99	0.97	-	1
Dec-25 14,800	1,595.00	-	-	-	24.72	0.97	-	13
Dec-25 14,900	1,498.00	-	-	-	24.19	0.96	-	206
Dec-25 15,000	1,401.00	-	-	-	23.66	0.95	-	15
Dec-25 15,100	1,304.00	-	-	-	23.13	0.94	-	105
Dec-25 15,200	1,209.00	-	-	-	22.60	0.93	-	3,005
Dec-25 15,300	1,114.00	-	-	-	22.07	0.92	-	149
Dec-25 15,400	1,021.00	-	-	-	21.53	0.90	-	3
Dec-25 15,450	974.00	-	-	-	21.27	0.90	-	1
Dec-25 15,500	928.00	-	-	-	21.00	0.89	-	2,571
Dec-25 15,550	883.00	-	-	-	20.74	0.87	-	2
Dec-25 15,600	838.00	-	-	-	20.47	0.86	-	6
Dec-25 15,650	794.00	-	-	-	20.21	0.85	-	2
Dec-25 15,700	750.00	720.00	720.00	720.00	19.94	0.84	1	149
Dec-25 15,750	706.00	-	-	-	19.68	0.82	-	4
Dec-25 15,800	664.00	675.00	675.00	675.00	19.41	0.80	1	103
Dec-25 15,850	622.00	-	-	-	19.15	0.79	-	24
Dec-25 15,900	581.00	-	-	-	18.88	0.77	-	116
Dec-25 15,950	540.00	-	-	-	18.61	0.75	-	22
Dec-25 16,000	501.00	474.00	474.00	460.00	18.35	0.73	3	266
Dec-25 16,050	463.00	-	-	-	18.08	0.70	-	17
Dec-25 16,100	425.00	425.00	425.00	425.00	17.82	0.68	2	8
Dec-25 16,150	389.00	-	-	-	17.55	0.65	-	5
Dec-25 16,200	355.00	327.00	327.00	327.00	17.29	0.62	1	35
Dec-25 16,250	321.00	-	-	-	17.02	0.59	-	6
Dec-25 16,300	289.00	261.00	261.00	260.00	16.76	0.56	2	10
Dec-25 16,350	259.00	-	-	-	16.49	0.53	-	4
Dec-25 16,400	231.00	238.00	238.00	232.00	16.27	0.50	6	20
Dec-25 16,450	206.00	-	-	-	16.18	0.46	-	3
Dec-25 16,500	183.00	160.00	160.00	122.00	16.09	0.43	7	35
Dec-25 16,550	162.00	-	-	-	16.00	0.40	-	3
Dec-25 16,600	142.00	-	-	-	15.90	0.36	-	6
Dec-25 16,650	124.00	90.00	90.00	90.00	15.81	0.33	3	5
Dec-25 16,700	108.00	92.00	92.00	92.00	15.72	0.30	1	19
Dec-25 16,750	93.00	-	-	-	15.63	0.27	-	1
Dec-25 16,800	80.00	50.00	50.00	50.00	15.53	0.24	1	11
Dec-25 16,850	68.00	-	-	-	15.44	0.21	-	1
Dec-25 16,900	57.00	-	-	-	15.35	0.19	-	9
Dec-25 16,950	48.00	-	-	-	15.26	0.16	-	1
Dec-25 17,000	40.00	30.00	30.00	30.00	15.16	0.14	1	9
Dec-25 17,100	27.00	-	-	-	14.98	0.10	-	1
Dec-25 17,150	22.00	-	-	-	14.89	0.09	-	1
Dec-25 17,300	11.00	-	-	-	14.61	0.05	-	1
Jan-26 15,000	1,420.00	-	-	-	20.86	0.88	-	1
Jan-26 15,200	1,238.00	-	-	-	19.96	0.85	-	1
Jan-26 15,500	976.00	-	-	-	18.61	0.80	-	3
Jan-26 15,600	892.00	-	-	-	18.16	0.77	-	1
Jan-26 15,800	730.00	-	-	-	17.26	0.72	-	2
Jan-26 15,850	690.00	-	-	-	17.03	0.70	-	2
Jan-26 15,900	652.00	-	-	-	16.81	0.69	-	2
Jan-26 15,950	614.00	-	-	-	16.58	0.67	-	1
Jan-26 16,000	578.00	-	-	-	16.36	0.65	-	5
Jan-26 16,050	541.00	-	-	-	16.13	0.64	-	1
Jan-26 16,100	506.00	-	-	-	15.91	0.62	-	7
Jan-26 16,200	439.00	-	-	-	15.45	0.58	-	2
Jan-26 16,250	406.00	366.00	366.00	366.00	15.23	0.56	1	4
Jan-26 16,300	375.00	-	-	-	15.00	0.53	-	12
Jan-26 16,350	345.00	-	-	-	14.78	0.51	-	1
Jan-26 16,400	319.00	339.00	339.00	315.00	14.69	0.49	12	17
Jan-26 16,450	294.00	-	-	-	14.60	0.46	-	13
Jan-26 16,500	270.00	-	-	-	14.51	0.44	-	10
Jan-26 16,550	248.00	-	-	-	14.42	0.42	-	1
Jan-26 16,600	227.00	-	-	-	14.34	0.39	-	3
Jan-26 16,650	207.00	-	-	-	14.25	0.37	-	1
Jan-26 16,700	188.00	-	-	-	14.16	0.35	-	2
Jan-26 16,750	170.00	164.00	164.00	164.00	14.07	0.32	1	2
Jan-26 16,800	153.00	-	-	-	13.98	0.30	-	2
Jan-26 16,900	123.00	-	-	-	13.81	0.26	-	2
Jan-26 16,950	110.00	-	-	-	13.72	0.24	-	1
Jan-26 17,000	98.00	-	-	-	13.63	0.22	-	4
Jan-26 17,050	87.00	-	-	-	13.55	0.20	-	1
Jan-26 17,100	76.00	-	-	-	13.46	0.18	-	1
Jan-26 17,400	32.00	26.00	26.00	26.00	12.93	0.09	1	3
Jan-26 17,500	23.00	-	-	-	12.76	0.07	-	2
Feb-26 15,800	857.00	783.00	837.00	783.00	17.37	0.68	2	2
Feb-26 17,000	195.00	161.00	161.00	161.00	14.00	0.29	1	1
Feb-26 17,250	127.00	-	-	-	13.62	0.22	-	3
Feb-26 17,300	116.00	-	-	-	13.54	0.20	-	2
Feb-26 17,500	78.00	-	-	-	13.23	0.15	-	2
Mar-26 9,000	7,353.00	-	-	-	43.17	0.99	-	5
Mar-26 10,100	6,265.00	-	-	-	38.96	0.99	-	1
Mar-26 10,500	5,871.00	-	-	-	37.43	0.98	-	1
Mar-26 10,700	5,674.00	-	-	-	36.67	0.98	-	1
Mar-26 11,200	5,183.00	-	-	-	34.76	0.98	-	4
Mar-26 12,600	3,819.00	-	-	-	29.40	0.95	-	2
Mar-26 12,700	3,723.00	-	-	-	29.02	0.95	-	2
Mar-26 12,800	3,626.00	-	-	-	28.64	0.94	-	1
Mar-26 12,900	3,530.00	-	-	-	28.26	0.94	-	1
Mar-26 13,000	3,434.00	-	-	-	27.87	0.94	-	2
Mar-26 13,100	3,339.00	-	-	-	27.49	0.93	-	2
Mar-26 13,500	2,959.00	-	-	-	25.96	0.92	-	1
Mar-26 13,600	2,864.00	-	-	-	25.58	0.91	-	2
Mar-26 13,700	2,770.00	-	-	-	25.20	0.91	-	1
Mar-26 14,500	2,033.00	-	-	-	22.14	0.85	-	1
Mar-26 14,700	1,855.00	-	-	-	21.38	0.83	-	21
Mar-26 14,800	1,766.00	-	-	-	20.99	0.82	-	3
Mar-26 15,000	1,593.00	-	-	-	20.23	0.80	-	10
Mar-26 15,100	1,507.00	-	-	-	19.85	0.79	-	20
Mar-26 15,300	1,339.00	-	-	-	19.08	0.76	-	16
Mar-26 15,500	1,176.00	-	-	-	18.32	0.72	-	1
Mar-26 15,600	1,096.00	-	-	-	17.93	0.70	-	20
Mar-26 15,700	1,018.00	-	-	-	17.55	0.69	-	22
Mar-26 15,800	941.00	-	-	-	17.17	0.66	-	2
Mar-26 15,900	867.00	-	-	-	16.79	0.64	-	2
Mar-26 16,000	794.00	721.00	721.00	721.00	16.40	0.62	1	5
Mar-26 16,100	724.00	-	-	-	16.02	0.59	-	3
Mar-26 16,200	656.00	-	-	-	15.64	0.57	-	1
Mar-26 16,300	591.00	-	-	-	15.26	0.54	-	5
Mar-26 16,400	529.00	-	-	-	14.90	0.51	-	2
Mar-26 16,500	477.00	-	-	-	14.76	0.48	-	152
Mar-26 16,600	429.00	-	-	-	14.62	0.45	-	2
Mar-26 16,700	383.00	-	-	-	14.48	0.42	-	3
Mar-26 16,800	341.00	-	-	-	14.34	0.39	-	7
Mar-26 16,900	302.00	-	-	-	14.21	0.36	-	1
Mar-26 17,000	266.00	-	-	-	14.07	0.33	-	27
Mar-26 17,200	202.00	-	-	-	13.79	0.27	-	2
Mar-26 17,300	174.00	-	-	-	13.65	0.25	-	1
Mar-26 17,400	149.00	-	-	-	13.51	0.22	-	4
Mar-26 17,500	127.00	-	-	-	13.38	0.20	-	4
Mar-26 17,600	107.00	-	-	-	13.24	0.17	-	1
Jun-26 11,400	4,864.00	-	-	-	30.62	0.94	-	32
Jun-26 12,100	4,204.00	-	-	-	28.56	0.92	-	5
Jun-26 12,200	4,111.00	-	-	-	28.27	0.92	-	9
Jun-26 13,400	3,013.00	-	-	-	24.75	0.86	-	2
Jun-26 13,500	2,923.00	-	-	-	24.45	0.86	-	1
Jun-26 13,600	2,835.00	-	-	-	24.16	0.85	-	1
Jun-26 13,700	2,747.00	-	-	-	23.87	0.84	-	4
Jun-26 14,500	2,062.00	-	-	-	21.52	0.78	-	2
Jun-26 14,900	1,736.00	-	-	-	20.34	0.73	-	2
Jun-26 15,000	1,658.00	-	-	-	20.05	0.72	-	1
Jun-26 15,200	1,502.00	-	-	-	19.46	0.69	-	1
Jun-26 15,700	1,136.00	-	-	-	17.99	0.62	-	1
Jun-26 15,800	1,067.00	-	-	-	17.70	0.60	-	1
Jun-26 16,000	933.00	-	-	-	17.11	0.56	-	3
Jun-26 16,500	645.00	-	-	-	15.98	0.46	-	3
Jun-26 16,700	550.00	-	-	-	15.65	0.42	-	15
Jun-26 16,800	505.00	-	-	-	15.48	0.40	-	1
Jun-26 16,900	463.00	-	-	-	15.32	0.38	-	2
Jun-26 17,000	423.00	-	-	-	15.15	0.36	-	2
Jun-26 17,100	384.00	-	-	-	14.98	0.34	-	2
Jun-26 17,200	349.00	-	-	-	14.82	0.32	-	1
Jun-26 17,300	315.00	-	-	-	14.65	0.30	-	1
Jun-26 17,400	283.00	-	-	-	14.48	0.28	-	2
Jun-26 17,500	253.00	-	-	-	14.32	0.26	-	2
Sep-26 12,200	4,122.00	-	-	-	27.03	0.89	-	32
Sep-26 15,000	1,770.00	-	-	-	19.87	0.69	-	1
Sep-26 17,000	570.00	-	-	-	15.69	0.38	-	1
Sep-26 17,300	456.00	-	-	-	15.27	0.33	-	1
Sep-26 17,400	421.00	-	-	-	15.13	0.32	-	3
Sep-26 17,600	355.00	-	-	-	14.84	0.28	-	1
Sep-26 17,800	297.00	-	-	-	14.56	0.25	-	1
Sep-26 18,000	245.00	-	-	-	14.27	0.22	-	1
Dec-26 8,300	7,702.00	-	-	-	34.59	0.96	-	655
Dec-26 8,600	7,416.00	-	-	-	33.90	0.96	-	1,250
Dec-26 10,500	5,635.00	-	-	-	29.58	0.92	-	30
Dec-26 12,200	4,101.00	-	-	-	25.71	0.87	-	32
Dec-26 13,000	3,409.00	-	-	-	23.89	0.82	-	1
Dec-26 14,800	1,968.00	-	-	-	19.79	0.68	-	32
Dec-26 15,800	1,275.00	-	-	-	17.52	0.57	-	2
Dec-26 16,400	928.00	-	-	-	16.39	0.48	6,000	6,000
Dec-26 17,000	649.00	-	-	-	15.52	0.39	-	1
Dec-27 14,000	2,678.00	-	-	-	20.43	0.69	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 14,950	-	2.00	12.00	2.00	25.79	-	55	37
Dec-25 w1 15,100	-	-	-	-	24.91	-	-	1
Dec-25 w1 15,200	-	-	-	-	24.33	-	-	1
Dec-25 w1 15,400	1.00	-	-	-	23.15	-0.01	-	3
Dec-25 w1 15,450	1.00	-	-	-	22.86	-0.01	-	1
Dec-25 w1 15,500	1.00	-	-	-	22.56	-0.01	-	1
Dec-25 w1 15,600	2.00	-	-	-	21.97	-0.02	-	1
Dec-25 w1 15,650	3.00	-	-	-	21.68	-0.02	-	7
Dec-25 w1 15,700	4.00	-	-	-	21.39	-0.03	-	5
Dec-25 w1 15,725	4.00	-	-	-	21.24	-0.03	-	1
Dec-25 w1 15,750	5.00	18.00	18.00	18.00	21.09	-0.04	1	4
Dec-25 w1 15,800	7.00	23.00	23.00	23.00	20.80	-0.05	1	4
Dec-25 w1 15,850	9.00	-	-	-	20.51	-0.06	-	1
Dec-25 w1 15,900	12.00	25.00	25.00	25.00	20.21	-0.07	1	4
Dec-25 w1 15,925	13.00	32.00	32.00	32.00	20.06	-0.08	1	1
Dec-25 w1 15,950	15.00	-	-	-	19.92	-0.09	-	2
Dec-25 w1 16,000	20.00	-	-	-	19.62	-0.12	-	1
Dec-25 w1 16,050	26.00	-	-	-	19.33	-0.15	-	4
Dec-25 w1 16,100	33.00	-	-	-	19.04	-0.18	-	3
Dec-25 w1 16,200	53.00	-	-	-	18.45	-0.27	-	1
Dec-25 w1 16,250	66.00	-	-	-	18.15	-0.32	-	5
Dec-25 w1 16,275	74.00	-	-	-	18.01	-0.35	-	4
Dec-25 w1 16,300	82.00	-	-	-	17.86	-0.38	-	4
Dec-25 w1 16,325	91.00	-	-	-	17.71	-0.41	-	1
Dec-25 w1 16,350	101.00	-	-	-	17.57	-0.44	-	1
Dec-25 w1 16,400	123.00	-	-	-	17.31	-0.51	-	1
Dec-25 w1 16,450	150.00	-	-	-	17.21	-0.57	-	3
Dec-25 w1 16,900	512.00	544.00	544.00	544.00	16.39	-0.96	1	-
Dec-25 w2 14,300	1.00	-	-	-	28.42	-	-	1
Dec-25 w2 14,900	3.00	-	-	-	24.93	-0.01	-	2
Dec-25 w2 15,000	4.00	-	-	-	24.35	-0.02	-	1
Dec-25 w2 15,200	8.00	-	-	-	23.18	-0.03	-	2
Dec-25 w2 15,400	13.00	26.00	26.00	26.00	22.02	-0.05	1	4
Dec-25 w2 15,450	15.00	25.00	25.00	25.00	21.73	-0.06	1	5
Dec-25 w2 15,500	17.00	-	-	-	21.44	-0.06	-	3
Dec-25 w2 15,550	20.00	-	-	-	21.15	-0.07	-	2
Dec-25 w2 15,600	23.00	-	-	-	20.86	-0.08	-	1
Dec-25 w2 15,700	30.00	-	-	-	20.28	-0.11	-	3
Dec-25 w2 15,750	35.00	-	-	-	19.99	-0.12	-	1
Dec-25 w2 15,800	40.00	52.00	52.00	52.00	19.70	-0.14	1	4
Dec-25 w2 15,900	52.00	-	-	-	19.12	-0.17	-	5
Dec-25 w2 15,950	59.00	-	-	-	18.82	-0.20	-	1
Dec-25 w2 16,000	68.00	-	-	-	18.53	-0.22	-	2
Dec-25 w2 16,050	77.00	70.00	101.00	70.00	18.24	-0.25	4	10
Dec-25 w2 16,100	88.00	101.00	101.00	101.00	17.95	-0.27	1	3
Dec-25 w2 16,150	100.00	106.00	106.00	101.00	17.66	-0.31	3	4
Dec-25 w2 16,200	114.00	111.00	111.00	101.00	17.37	-0.34	2	5
Dec-25 w2 16,300	146.00	175.00	175.00	170.00	16.79	-0.41	5	6
Dec-25 w2 16,350	165.00	171.00	201.00	171.00	16.50	-0.45	3	3
Dec-25 4,900	-	-	-	-	77.28	-	-	1
Dec-25 6,500	-	-	-	-	68.79	-	-	1
Dec-25 6,600	-	-	-	-	68.26	-	-	2
Dec-25 6,900	-	-	-	-	66.66	-	-	2
Dec-25 7,000	-	-	-	-	66.13	-	-	711
Dec-25 7,400	-	-	-	-	64.01	-	-	2
Dec-25 7,600	-	-	-	-	62.95	-	-	2
Dec-25 7,900	-	-	-	-	61.36	-	-	4
Dec-25 8,000	-	-	-	-	60.82	-	-	11
Dec-25 8,100	-	-	-	-	60.29	-	-	1
Dec-25 8,300	-	-	-	-	59.23	-	-	5
Dec-25 8,600	-	-	-	-	57.64	-	-	5,002
Dec-25 8,700	-	-	-	-	57.11	-	-	1
Dec-25 8,900	-	-	-	-	56.05	-	-	2
Dec-25 9,000	-	-	-	-	55.52	-	-	503
Dec-25 9,100	-	-	-	-	54.98	-	-	1
Dec-25 9,400	-	-	-	-	53.39	-	-	1
Dec-25 9,500	-	-	-	-	52.86	-	-	10
Dec-25 9,600	-	-	-	-	52.33	-	-	2
Dec-25 9,900	-	-	-	-	50.74	-	-	1
Dec-25 10,000	-	-	-	-	50.21	-	-	6
Dec-25 10,100	-	-	-	-	49.67	-	-	1
Dec-25 10,200	-	-	-	-	49.14	-	-	2
Dec-25 10,500	-	-	-	-	47.55	-	-	12
Dec-25 10,600	-	-	-	-	47.02	-	-	18,000
Dec-25 10,800	-	-	-	-	45.96	-	-	32
Dec-25 10,900	-	-	-	-	45.43	-	-	1
Dec-25 11,000	-	-	-	-	44.90	-	-	10,010
Dec-25 11,100	-	-	-	-	44.37	-	-	1,500
Dec-25 11,200	-	-	-	-	43.83	-	-	1,000
Dec-25 11,300	-	-	-	-	43.30	-	-	6,001
Dec-25 11,400	-	-	-	-	42.77	-	-	15,002
Dec-25 11,500	-	-	-	-	42.24	-	-	1,511
Dec-25 11,600	-	-	-	-	41.71	-	-	11,002
Dec-25 11,700	-	-	-	-	41.18	-	-	10
Dec-25 11,800	-	-	-	-	40.65	-	-	3,007
Dec-25 11,900	-	-	-	-	40.12	-	-	5,015
Dec-25 12,000	-	-	-	-	39.59	-	-	49
Dec-25 12,100	-	-	-	-	39.06	-	-	160
Dec-25 12,200	-	-	-	-	38.52	-	-	357
Dec-25 12,300	-	-	-	-	37.99	-	-	2
Dec-25 12,400	-	-	-	-	37.46	-	-	164
Dec-25 12,500	-	-	-	-	36.93	-	-	21
Dec-25 12,600	-	-	-	-	36.40	-	-	3
Dec-25 12,700	-	-	-	-	35.87	-	-	111
Dec-25 12,800	-	-	-	-	35.34	-	-	8
Dec-25 12,900	-	-	-	-	34.81	-	-	7
Dec-25 13,000	-	-	-	-	34.28	-	-	5,181
Dec-25 13,100	-	-	-	-	33.75	-	-	5
Dec-25 13,200	1.00	-	-	-	33.22	-	-	12
Dec-25 13,300	1.00	-	-	-	32.68	-	-	4
Dec-25 13,400	1.00	-	-	-	32.15	-	-	23
Dec-25 13,500	1.00	-	-	-	31.62	-	-	28
Dec-25 13,600	1.00	-	-	-	31.09	-	-	297
Dec-25 13,700	1.00	-	-	-	30.56	-	-	419
Dec-25 13,800	2.00	-	-	-	30.03	-	-	6
Dec-25 13,900	2.00	-	-	-	29.50	-0.01	-	226
Dec-25 14,000	2.00	-	-	-	28.97	-0.01	-	52
Dec-25 14,050	3.00	-	-	-	28.70	-0.01	-	28
Dec-25 14,100	3.00	-	-	-	28.44	-0.01	-	6
Dec-25 14,150	3.00	-	-	-	28.17	-0.01	-	25
Dec-25 14,200	4.00	-	-	-	27.91	-0.01	-	6
Dec-25 14,250	4.00	-	-	-	27.64	-0.01	-	6
Dec-25 14,300	4.00	-	-	-	27.37	-0.01	-	7
Dec-25 14,350	5.00	-	-	-	27.11	-0.01	-	6
Dec-25 14,400	5.00	-	-	-	26.84	-0.01	-	12
Dec-25 14,450	6.00	-	-	-	26.58	-0.02	-	3
Dec-25 14,500	6.00	-	-	-	26.31	-0.02	-	18
Dec-25 14,550	7.00	-	-	-	26.05	-0.02	-	2
Dec-25 14,600	7.00	-	-	-	25.78	-0.02	-	15
Dec-25 14,650	8.00	-	-	-	25.52	-0.02	-	3
Dec-25 14,700	9.00	-	-	-	25.25	-0.03	-	16
Dec-25 14,800	11.00	-	-	-	24.72	-0.03	-	15
Dec-25 14,850	12.00	-	-	-	24.45	-0.03	-	2
Dec-25 14,900	13.00	-	-	-	24.19	-0.04	-	7
Dec-25 15,000	16.00	-	-	-	23.66	-0.04	-	296
Dec-25 15,100	20.00	-	-	-	23.13	-0.05	-	2
Dec-25 15,150	22.00	29.00	36.00	29.00	22.86	-0.06	3	4
Dec-25 15,200	24.00	-	-	-	22.60	-0.07	-	3,009
Dec-25 15,300	29.00	-	-	-	22.07	-0.08	-	26
Dec-25 15,350	32.00	-	-	-	21.80	-0.09	-	1
Dec-25 15,400	36.00	-	-	-	21.53	-0.09	-	304
Dec-25 15,450	39.00	-	-	-	21.27	-0.10	-	7
Dec-25 15,500	43.00	-	-	-	21.00	-0.11	-	140
Dec-25 15,550	48.00	-	-	-	20.74	-0.12	-	1
Dec-25 15,600	53.00	-	-	-	20.47	-0.14	-	28
Dec-25 15,650	58.00	-	-	-	20.21	-0.15	-	3
Dec-25 15,700	64.00	69.00	75.00	69.00	19.94	-0.16	3	14
Dec-25 15,750	71.00	-	-	-	19.68	-0.18	-	26
Dec-25 15,800	78.00	85.00	85.00	81.00	19.41	-0.19	2	29
Dec-25 15,850	86.00	101.00	101.00	101.00	19.15	-0.21	1	13
Dec-25 15,900	95.00	95.00	108.00	95.00	18.88	-0.23	8	13
Dec-25 15,950	105.00	120.00	120.00	120.00	18.61	-0.25	1	211
Dec-25 16,000	115.00	103.00	124.00	103.00	18.35	-0.27	5	285
Dec-25 16,050	127.00	-	-	-	18.08	-0.30	-	9
Dec-25 16,100	140.00	132.00	132.00	132.00	17.82	-0.32	2	11
Dec-25 16,200	169.00	169.00	200.00	168.00	17.29	-0.38	6	304
Dec-25 16,250	185.00	-	-	-	17.02	-0.41	-	2
Dec-25 16,300	204.00	208.00	208.00	208.00	16.76	-0.44	1	20
Dec-25 16,350	223.00	-	-	-	16.49	-0.47	-	30
Dec-25 16,400	245.00	239.00	239.00	239.00	16.27	-0.50	1	3
Dec-25 16,450	270.00	309.00	309.00	275.00	16.18	-0.54	2	20
Dec-25 16,500	297.00	-	-	-	16.09	-0.57	-	10
Dec-25 16,600	356.00	378.00	378.00	378.00	15.90	-0.64	1	4
Dec-25 16,700	422.00	420.00	420.00	420.00	15.72	-0.70	5	55
Dec-25 16,800	493.00	-	-	-	15.53	-0.76	-	1
Dec-25 16,900	571.00	-	-	-	15.35	-0.81	-	2
Dec-25 17,000	653.00	-	-	-	15.16	-0.86	-	2
Dec-25 17,450	1,068.00	-	-	-	14.33	-0.97	-	1
Jan-26 13,300	13.00	-	-	-	28.79	-0.02	-	5
Jan-26 13,700	19.00	-	-	-	26.99	-0.03	-	1
Jan-26 13,900	23.00	-	-	-	26.09	-0.04	-	3
Jan-26 14,000	26.00	-	-	-	25.64	-0.04	-	1
Jan-26 14,100	28.00	-	-	-	25.19	-0.05	-	1
Jan-26 14,400	39.00	-	-	-	23.83	-0.06	-	3
Jan-26 14,500	43.00	49.00	49.00	49.00	23.38	-0.07	2	6
Jan-26 14,550	46.00	49.00	49.00	49.00	23.16	-0.07	1	1
Jan-26 14,600	48.00	-	-	-	22.93	-0.08	-	1
Jan-26 14,900	67.00	-	-	-	21.58	-0.11	-	1
Jan-26 15,000	74.00	-	-	-	21.13	-0.12	-	4
Jan-26 15,200	93.00	-	-	-	20.23	-0.15	-	2
Jan-26 15,250	98.00	90.00	105.00	90.00	20.00	-0.16	2	4
Jan-26 15,300	104.00	-	-	-	19.78	-0.16	-	13
Jan-26 15,400	116.00	-	-	-	19.33	-0.18	-	7
Jan-26 15,500	130.00	-	-	-	18.88	-0.20	-	5
Jan-26 15,550	138.00	-	-	-	18.65	-0.21	-	2
Jan-26 15,600	146.00	-	-	-	18.43	-0.23	-	6
Jan-26 15,700	164.00	174.00	174.00	174.00	17.98	-0.25	1	1
Jan-26 15,750	174.00	-	-	-	17.75	-0.27	-	2
Jan-26 15,800	184.00	-	-	-	17.53	-0.28	-	6
Jan-26 15,850	195.00	-	-	-	17.30	-0.30	-	3
Jan-26 15,900	207.00	-	-	-	17.08	-0.31	-	2
Jan-26 15,950	219.00	-	-	-	16.85	-0.33	-	2
Jan-26 16,000	232.00	-	-	-	16.63	-0.35	-	1
Jan-26 16,100	261.00	-	-	-	16.18	-0.38	-	100
Jan-26 16,200	293.00	-	-	-	15.72	-0.42	-	4
Jan-26 16,300	329.00	-	-	-	15.27	-0.46	-	4
Jan-26 16,400	373.00	-	-	-	14.96	-0.51	-	1
Jan-26 16,500	424.00	-	-	-	14.78	-0.56	-	1
Jan-26 16,600	480.00	-	-	-	14.61	-0.60	-	2
Feb-26 13,900	65.00	-	-	-	24.69	-0.07	-	2
Feb-26 14,200	80.00	-	-	-	23.43	-0.09	-	1
Feb-26 14,900	134.00	137.00	137.00	137.00	20.49	-0.15	2	2
Feb-26 15,050	150.00	154.00	154.00	154.00	19.86	-0.17	2	3
Feb-26 15,500	214.00	-	-	-	17.98	-0.25	-	1
Feb-26 16,200	382.00	-	-	-	15.04	-0.43	-	1
Mar-26 8,000	2.00	-	-	-	46.23	-	-	4
Mar-26 9,900	8.00	-	-	-	38.97	-0.01	-	1
Mar-26 10,000	9.00	-	-	-	38.58	-0.01	-	6
Mar-26 10,200	10.00	-	-	-	37.82	-0.01	-	1
Mar-26 10,700	14.00	-	-	-	35.91	-0.01	-	2
Mar-26 11,000	17.00	-	-	-	34.76	-0.01	-	4
Mar-26 11,200	19.00	-	-	-	34.00	-0.02	-	10
Mar-26 11,500	23.00	-	-	-	32.85	-0.02	-	5
Mar-26 11,600	25.00	-	-	-	32.47	-0.02	-	1
Mar-26 11,800	28.00	-	-	-	31.70	-0.02	-	2
Mar-26 12,000	31.00	-	-	-	30.94	-0.03	-	1
Mar-26 12,300	37.00	-	-	-	29.79	-0.03	-	1
Mar-26 12,500	42.00	-	-	-	29.03	-0.04	-	2
Mar-26 12,800	50.00	-	-	-	27.88	-0.05	-	1
Mar-26 12,900	53.00	-	-	-	27.50	-0.05	-	20
Mar-26 13,000	56.00	55.00	55.00	55.00	27.11	-0.05	1	5
Mar-26 13,200	63.00	-	-	-	26.35	-0.06	-	1
Mar-26 13,300	67.00	-	-	-	25.97	-0.06	-	1
Mar-26 13,400	71.00	-	-	-	25.59	-0.07	-	2
Mar-26 13,500	75.00	-	-	-	25.20	-0.07	-	3
Mar-26 13,700	85.00	-	-	-	24.44	-0.08	-	3
Mar-26 13,800	90.00	-	-	-	24.06	-0.09	-	1
Mar-26 14,000	102.00	-	-	-	23.29	-0.10	-	4
Mar-26 14,100	108.00	-	-	-	22.91	-0.10	-	1
Mar-26 14,200	115.00	-	-	-	22.53	-0.11	-	3
Mar-26 14,300	122.00	-	-	-	22.14	-0.12	-	1
Mar-26 14,500	138.00	-	-	-	21.38	-0.13	-	2
Mar-26 14,700	157.00	-	-	-	20.62	-0.15	-	13
Mar-26 14,800	168.00	-	-	-	20.23	-0.16	-	3
Mar-26 14,900	179.00	-	-	-	19.85	-0.18	-	5
Mar-26 15,000	191.00	-	-	-	19.47	-0.19	-	110
Mar-26 15,100	204.00	-	-	-	19.09	-0.20	-	1
Mar-26 15,200	218.00	-	-	-	18.70	-0.22	-	8
Mar-26 15,300	233.00	-	-	-	18.32	-0.23	-	107
Mar-26 15,400	250.00	-	-	-	17.94	-0.25	-	103
Mar-26 15,500	267.00	-	-	-	17.56	-0.26	-	104
Mar-26 15,600	286.00	-	-	-	17.17	-0.28	-	3
Mar-26 15,700	307.00	303.00	303.00	303.00	16.79	-0.30	1	3
Mar-26 15,800	329.00	-	-	-	16.41	-0.32	-	2
Mar-26 15,900	354.00	-	-	-	16.03	-0.35	-	2
Mar-26 16,000	380.00	-	-	-	15.64	-0.37	-	9
Mar-26 16,100	408.00	-	-	-	15.26	-0.40	-	2
Mar-26 16,500	558.00	-	-	-	14.00	-0.52	-	1
Mar-26 16,600	609.00	-	-	-	13.86	-0.55	-	15
Mar-26 17,000	846.00	-	-	-	13.31	-0.67	-	1
Jun-26 8,000	7.00	-	-	-	38.38	-	-	300
Jun-26 9,500	19.00	-	-	-	33.98	-0.01	-	350
Jun-26 10,200	29.00	-	-	-	31.92	-0.02	-	1
Jun-26 10,900	43.00	-	-	-	29.87	-0.03	-	1
Jun-26 11,300	53.00	-	-	-	28.69	-0.04	-	32
Jun-26 11,400	56.00	-	-	-	28.40	-0.04	-	32
Jun-26 11,500	59.00	-	-	-	28.10	-0.04	-	32
Jun-26 11,600	62.00	-	-	-	27.81	-0.04	-	32
Jun-26 12,000	76.00	-	-	-	26.64	-0.05	-	2
Jun-26 12,100	80.00	-	-	-	26.34	-0.05	-	1
Jun-26 12,200	84.00	-	-	-	26.05	-0.06	-	1
Jun-26 12,300	89.00	-	-	-	25.76	-0.06	-	2
Jun-26 12,500	98.00	-	-	-	25.17	-0.07	-	1
Jun-26 12,600	103.00	-	-	-	24.87	-0.07	-	1
Jun-26 12,700	108.00	-	-	-	24.58	-0.08	-	1
Jun-26 13,000	126.00	-	-	-	23.70	-0.09	-	7
Jun-26 13,200	139.00	-	-	-	23.11	-0.10	-	1
Jun-26 13,400	154.00	-	-	-	22.53	-0.11	-	2
Jun-26 13,500	162.00	-	-	-	22.23	-0.11	-	5
Jun-26 13,800	188.00	-	-	-	21.35	-0.13	-	7
Jun-26 14,000	208.00	-	-	-	20.76	-0.15	-	5
Jun-26 14,100	219.00	-	-	-	20.47	-0.16	-	2
Jun-26 14,200	230.00	-	-	-	20.18	-0.17	-	3
Jun-26 14,400	255.00	-	-	-	19.59	-0.18	-	4
Jun-26 14,500	269.00	-	-	-	19.30	-0.19	-	1
Jun-26 14,600	283.00	-	-	-	19.00	-0.20	-	2
Jun-26 14,700	298.00	-	-	-	18.71	-0.21	-	1
Jun-26 14,900	330.00	-	-	-	18.12	-0.24	-	1
Jun-26 15,000	348.00	-	-	-	17.83	-0.25	-	103
Jun-26 15,100	367.00	-	-	-	17.54	-0.26	-	2
Jun-26 15,200	387.00	383.00	383.00	383.00	17.24	-0.28	1	5
Jun-26 15,300	408.00	-	-	-	16.95	-0.29	-	2
Jun-26 15,400	430.00	-	-	-	16.65	-0.31	-	2
Jun-26 15,500	454.00	-	-	-	16.36	-0.33	-	2
Jun-26 15,600	479.00	-	-	-	16.07	-0.34	-	2
Jun-26 15,700	505.00	-	-	-	15.77	-0.36	-	2
Jun-26 15,800	533.00	-	-	-	15.48	-0.38	-	2
Jun-26 15,900	563.00	-	-	-	15.19	-0.40	-	3
Jun-26 16,000	595.00	-	-	-	14.89	-0.42	-	3
Jun-26 16,100	629.00	-	-	-	14.60	-0.44	-	1
Jun-26 16,200	665.00	-	-	-	14.31	-0.47	-	2
Jun-26 16,300	706.00	-	-	-	14.09	-0.49	-	4
Jun-26 17,400	1,348.00	-	-	-	12.26	-0.75	-	2
Sep-26 13,000	208.00	-	-	-	22.61	-0.12	-	1
Sep-26 13,100	217.00	-	-	-	22.36	-0.12	-	2
Sep-26 13,300	237.00	-	-	-	21.85	-0.13	-	1
Sep-26 14,000	319.00	-	-	-	20.06	-0.18	-	2
Sep-26 14,100	333.00	-	-	-	19.80	-0.19	-	1
Sep-26 14,900	470.00	-	-	-	17.76	-0.27	-	1
Sep-26 15,000	491.00	-	-	-	17.50	-0.28	-	2
Sep-26 15,400	584.00	-	-	-	16.48	-0.34	-	4
Sep-26 15,500	611.00	-	-	-	16.23	-0.35	-	4
Sep-26 15,600	638.00	-	-	-	15.97	-0.37	-	2
Sep-26 15,700	668.00	-	-	-	15.72	-0.38	-	2
Sep-26 15,800	698.00	-	-	-	15.46	-0.40	-	2
Sep-26 15,900	730.00	-	-	-	15.21	-0.42	-	3
Sep-26 16,000	763.00	-	-	-	14.95	-0.43	-	3
Sep-26 16,200	836.00	-	-	-	14.46	-0.47	-	2
Sep-26 16,300	881.00	-	-	-	14.32	-0.49	-	3
Sep-26 16,400	928.00	-	-	-	14.18	-0.51	-	2
Sep-26 16,500	977.00	-	-	-	14.04	-0.53	-	1
Sep-26 17,400	1,503.00	-	-	-	12.76	-0.71	-	3
Sep-26 19,400	3,182.00	-	-	-	9.91	-0.96	-	15
Dec-26 8,600	34.00	-	-	-	31.29	-0.02	-	1,250
Dec-26 10,900	109.00	-	-	-	26.06	-0.05	-	1
Dec-26 11,300	130.00	-	-	-	25.15	-0.06	-	1
Dec-26 12,500	215.00	-	-	-	22.42	-0.11	-	1
Dec-26 12,900	253.00	-	-	-	21.51	-0.13	-	1
Dec-26 14,000	393.00	-	-	-	19.00	-0.20	-	1
Dec-26 15,000	585.00	-	-	-	16.73	-0.30	-	1
Dec-26 15,600	743.00	-	-	-	15.36	-0.38	-	32
Dec-26 15,800	806.00	-	-	-	14.91	-0.41	-	1
Dec-26 16,400	1,045.00	-	-	-	13.78	-0.51	6,000	6,000
Mar-27 13,800	427.00	-	-	-	18.83	-0.20	-	32
Sep-27 12,100	272.00	-	-	-	19.60	-0.12	-	32
Sep-27 12,200	284.00	-	-	-	19.46	-0.12	-	32
Sep-27 12,300	296.00	-	-	-	19.32	-0.13	-	32
Sep-27 12,400	309.00	-	-	-	19.17	-0.13	-	32
Sep-27 14,200	632.00	-	-	-	16.61	-0.26	-	32
Dec-27 12,700	398.00	-	-	-	18.30	-0.16	-	1
Dec-27 14,700	848.00	-	-	-	15.77	-0.32	-	1

STOCK OPTIONS

	Previous Close	172.90		01/12/25
	ACCIONA Close	170.00		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 135.00	35.13	-	-	-	32.66	1.00	-	2
Dec-25 140.00	30.15	-	-	-	31.69	1.00	-	3
Dec-25 145.00	25.18	-	-	-	30.73	0.99	-	3
Dec-25 150.00	20.26	-	-	-	29.77	0.97	-	1
Dec-25 155.00	15.49	-	-	-	28.81	0.93	-	1
Dec-25 160.00	11.04	-	-	-	27.85	0.85	-	3
Dec-25 175.00	2.01	-	-	-	25.77	0.32	-	1
Dec-25 185.00	0.32	0.74	0.74	0.70	25.46	0.07	2	2
Jan-26 175.00	3.99	-	-	-	24.39	0.40	-	5
Jan-26 185.00	1.40	-	-	-	24.10	0.18	-	6
Jan-26 190.00	0.75	-	-	-	23.95	0.11	-	5
Mar-26 125.00	46.14	-	-	-	32.54	0.97	-	4
Mar-26 135.00	36.73	-	-	-	30.73	0.93	-	1
Mar-26 150.00	23.57	-	-	-	28.03	0.82	-	2
Mar-26 160.00	15.96	-	-	-	26.22	0.70	-	3
Mar-26 180.00	5.47	-	-	-	24.09	0.37	-	2
Mar-26 195.00	1.92	-	-	-	23.59	0.17	-	5
Mar-26 200.00	1.30	1.58	1.58	1.58	23.42	0.12	5	5
Jun-26 130.00	43.09	-	-	-	30.17	0.91	-	4
Jun-26 135.00	38.72	-	-	-	29.45	0.89	-	1
Sep-26 185.00	8.47	-	-	-	24.36	0.39	-	1
Sep-26 210.00	2.98	3.75	3.75	3.75	23.82	0.18	2	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 82.00	-	-	-	-	43.97	-	-	230
Dec-25 100.00	-	-	-	-	40.51	-	-	1
Dec-25 115.00	-	-	-	-	37.63	-	-	2
Dec-25 130.00	-	-	-	-	34.75	-	-	4
Dec-25 195.00	25.00	-	-	-	26.28	-1.00	-	10
Dec-25 200.00	30.00	-	-	-	26.12	-1.00	-	1
Mar-26 82.00	-	-	-	-	39.73	-	-	47
Mar-26 150.00	2.56	-	-	-	27.47	-0.17	-	2
Mar-26 160.00	4.87	-	-	-	25.66	-0.30	-	1
Mar-26 170.00	8.42	-	-	-	23.86	-0.46	-	2
Mar-26 185.00	17.90	-	-	-	23.36	-0.72	-	1
Jun-26 120.00	0.78	-	-	-	30.38	-0.04	-	1

	Previous Close	21.08		01/12/25
	ACCIONA ENERGIA Close	20.66		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.00	2.69	-	-	-	29.58	0.98	-	10
Dec-25 21.00	0.37	-	-	-	27.87	0.41	-	13
Dec-25 23.00	0.02	-	-	-	27.61	0.04	-	1
Dec-25 24.00	-	-	-	-	27.48	0.01	-	2
Dec-25 28.00	-	-	-	-	26.96	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	0.03	-	-	-	30.22	-0.05	-	1
Dec-25 20.00	0.26	-	-	-	29.28	-0.29	-	3
Dec-25 21.00	0.71	-	-	-	28.82	-0.58	-	1
Dec-25 23.00	2.35	-	-	-	28.56	-0.96	-	1
Jan-26 20.00	0.52	-	-	-	28.60	-0.35	-	1
Jan-26 21.00	0.99	-	-	-	28.14	-0.54	-	1
Sep-26 20.00	1.70	-	-	-	26.71	-0.42	-	3

	Previous Close	12.17		01/12/25
	ACERINOX Close	12.19		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.00	6.20	-	-	-	41.03	1.00	3	-
Dec-25 8.00	4.20	-	-	-	35.12	1.00	-	3
Dec-25 9.00	3.20	-	-	-	32.17	1.00	-	3
Dec-25 9.50	2.70	-	-	-	30.69	1.00	-	4
Dec-25 9.75	2.45	-	-	-	29.96	1.00	-	25
Dec-25 10.00	2.20	-	-	-	29.22	1.00	-	13
Dec-25 10.50	1.70	-	-	-	27.74	0.99	-	24
Dec-25 11.00	1.21	-	-	-	26.26	0.96	-	24
Dec-25 11.50	0.75	-	-	-	24.79	0.86	-	68
Dec-25 12.00	0.36	-	-	-	23.31	0.64	-	50
Dec-25 12.50	0.12	-	-	-	22.06	0.32	-	14
Dec-25 13.00	0.02	-	-	-	20.96	0.09	-	11
Dec-25 14.00	-	-	-	-	18.74	-	-	45
Jan-26 11.50	0.86	-	-	-	23.82	0.77	-	4
Jan-26 12.00	0.51	-	-	-	22.42	0.61	-	11
Mar-26 6.25	5.96	-	-	-	38.85	1.00	-	3
Mar-26 10.00	2.24	2.18	2.18	2.18	28.70	0.95	10	11
Mar-26 10.50	1.78	-	-	-	27.35	0.91	-	95
Mar-26 11.00	1.34	-	-	-	25.99	0.83	-	52
Mar-26 11.50	0.95	-	-	-	24.64	0.72	-	5
Mar-26 12.00	0.63	-	-	-	23.28	0.57	-	18
Mar-26 13.00	0.20	-	-	-	21.04	0.26	-	3
Mar-26 13.50	0.09	-	-	-	19.98	0.15	-	5
Mar-26 14.00	0.04	-	-	-	18.91	0.07	-	5
Jun-26 8.25	3.97	-	-	-	33.64	0.99	-	2
Jun-26 9.75	2.54	-	-	-	29.94	0.91	-	5
Jun-26 10.00	2.32	-	-	-	29.33	0.89	-	5
Jun-26 10.50	1.89	-	-	-	28.10	0.82	-	10
Jun-26 11.00	1.51	-	-	-	26.87	0.74	-	4
Jun-26 11.50	1.16	-	-	-	25.64	0.64	-	27
Jun-26 12.00	0.86	-	-	-	24.41	0.54	-	1
Jun-26 12.50	0.62	-	-	-	23.54	0.44	-	25
Sep-26 9.00	3.25	-	-	-	32.20	0.95	-	1
Sep-26 12.00	1.00	-	-	-	25.39	0.54	-	6
Dec-26 9.00	3.28	-	-	-	32.13	0.92	-	50
Dec-26 9.25	3.06	-	-	-	31.64	0.90	-	3
Dec-26 9.50	2.85	-	-	-	31.15	0.87	-	7
Dec-26 9.75	2.64	-	-	-	30.65	0.84	-	2
Dec-26 13.00	0.74	-	-	-	25.07	0.41	-	1
Mar-27 11.00	1.82	-	-	-	28.82	0.67	-	5
Jun-27 9.00	3.32	-	-	-	32.08	0.89	-	75
Dec-27 11.00	2.01	-	-	-	29.04	0.65	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	-	-	-	-	34.98	-	-	1
Dec-25 8.50	-	-	-	-	33.51	-	-	27
Dec-25 9.00	-	-	-	-	32.03	-	-	54
Dec-25 9.25	-	-	-	-	31.29	-	-	3
Dec-25 9.50	-	-	-	-	30.55	-	-	16
Dec-25 10.00	-	-	-	-	29.08	-	-	17
Dec-25 10.50	-	-	-	-	27.60	-0.01	-	242
Dec-25 11.00	0.01	-	-	-	26.12	-0.03	-	41
Dec-25 11.50	0.05	-	-	-	24.65	-0.13	-	12
Dec-25 12.00	0.16	-	-	-	23.17	-0.36	-	2
Jan-26 10.50	0.03	-	-	-	26.54	-0.05	-	1
Jan-26 11.50	0.14	-	-	-	23.72	-0.23	-	2
Mar-26 7.00	-	-	-	-	35.50	-	-	150
Mar-26 7.25	-	-	-	-	34.82	-	-	150
Mar-26 7.50	-	-	-	-	34.15	-	-	150
Mar-26 7.75	0.01	-	-	-	33.47	-0.01	-	150
Mar-26 8.00	0.01	-	-	-	32.79	-0.01	-	1
Mar-26 8.50	0.02	-	-	-	31.44	-0.02	-	10
Mar-26 8.75	0.02	-	-	-	30.76	-0.03	-	1
Mar-26 9.00	0.03	-	-	-	30.09	-0.04	-	30
Mar-26 9.25	0.04	-	-	-	29.41	-0.05	-	24
Mar-26 9.75	0.08	-	-	-	28.06	-0.08	-	4
Mar-26 10.00	0.10	-	-	-	27.38	-0.10	-	33
Mar-26 11.00	0.26	-	-	-	24.67	-0.25	-	43
Mar-26 11.50	0.41	-	-	-	23.32	-0.37	-	512
Jun-26 8.50	0.06	-	-	-	29.76	-0.05	-	20
Jun-26 9.25	0.11	-	-	-	27.92	-0.09	-	20
Jun-26 9.50	0.14	-	-	-	27.30	-0.11	-	1
Jun-26 9.75	0.17	-	-	-	26.68	-0.13	-	4
Jun-26 10.00	0.20	-	-	-	26.07	-0.15	-	60
Jun-26 10.50	0.29	-	-	-	24.84	-0.21	-	2
Jun-26 12.50	1.03	-	-	-	20.28	-0.60	-	2
Sep-26 9.00	0.17	-	-	-	26.86	-0.11	-	23
Sep-26 10.50	0.45	-	-	-	23.46	-0.27	-	7
Sep-26 13.00	1.63	-	-	-	18.82	-0.71	-	11
Dec-26 10.00	0.46	-	-	-	25.71	-0.23	-	10
Dec-26 11.00	0.76	-	-	-	23.74	-0.35	-	1
Mar-27 8.00	0.19	-	-	-	27.71	-0.10	-	2
Jun-27 8.75	0.30	-	-	-	24.70	-0.15	-	1
Jun-27 10.00	0.59	-	-	-	22.71	-0.26	-	243
Sep-27 12.00	1.54	-	-	-	18.72	-0.56	-	207

	Previous Close	79.65		01/12/25
	ACS Close	77.60		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 50.00	27.65	-	-	-	39.83	1.00	-	3
Dec-25 52.00	25.65	-	-	-	38.89	1.00	-	1
Dec-25 54.00	23.65	-	-	-	37.94	1.00	-	4
Dec-25 56.00	21.65	-	-	-	37.00	1.00	-	4
Dec-25 60.00	17.66	-	-	-	35.11	1.00	-	35
Dec-25 62.00	15.66	-	-	-	34.16	1.00	-	55
Dec-25 64.00	13.67	-	-	-	33.22	1.00	-	58
Dec-25 66.00	11.68	-	-	-	32.27	0.99	-	50
Dec-25 68.00	9.72	-	-	-	31.33	0.97	-	50
Dec-25 70.00	7.80	-	-	-	30.38	0.94	-	75
Dec-25 72.00	5.97	-	-	-	29.44	0.88	-	47
Dec-25 74.00	4.30	-	-	-	28.49	0.79	-	36
Dec-25 76.00	2.84	-	-	-	27.55	0.65	-	211
Dec-25 78.00	1.70	-	-	-	26.75	0.48	-	1
Dec-25 80.00	0.93	-	-	-	26.53	0.32	-	9
Dec-25 82.00	0.46	-	-	-	26.32	0.19	-	1
Dec-25 84.00	0.20	-	-	-	26.10	0.09	-	1
Jan-26 50.00	27.73	-	-	-	37.68	1.00	-	1
Jan-26 74.00	5.13	-	-	-	26.34	0.72	-	50
Jan-26 78.00	2.63	-	-	-	24.60	0.51	-	3
Jan-26 80.00	1.78	-	-	-	24.37	0.39	-	25
Jan-26 82.00	1.14	-	-	-	24.15	0.29	-	50
Jan-26 88.00	0.22	-	-	-	23.48	0.08	-	50
Mar-26 48.00	29.73	-	-	-	37.67	1.00	-	27
Mar-26 49.00	28.74	-	-	-	37.24	1.00	-	25
Mar-26 50.00	27.75	-	-	-	36.82	1.00	-	10
Mar-26 52.00	25.77	-	-	-	35.97	0.99	-	50
Mar-26 54.00	23.81	-	-	-	35.12	0.99	-	27
Mar-26 56.00	21.85	-	-	-	34.27	0.98	-	52
Mar-26 58.00	19.93	-	-	-	33.42	0.96	-	25
Mar-26 60.00	18.02	-	-	-	32.56	0.95	-	52
Mar-26 62.00	16.16	-	-	-	31.71	0.93	-	51
Mar-26 64.00	14.34	-	-	-	30.86	0.90	-	50
Mar-26 66.00	12.59	-	-	-	30.01	0.87	-	45
Mar-26 68.00	10.90	-	-	-	29.16	0.83	-	5
Mar-26 70.00	9.30	-	-	-	28.31	0.78	-	29
Mar-26 72.00	7.81	-	-	-	27.46	0.72	-	50
Mar-26 78.00	4.05	-	-	-	25.04	0.51	-	2
Mar-26 82.00	2.45	-	-	-	24.61	0.37	-	5
Mar-26 88.00	0.98	-	-	-	23.96	0.19	-	3
Jun-26 46.00	31.79	-	-	-	35.98	0.99	-	100
Jun-26 47.00	30.82	-	-	-	35.64	0.98	-	75
Jun-26 48.00	29.85	-	-	-	35.29	0.98	-	25
Jun-26 50.00	27.92	-	-	-	34.59	0.97	-	1
Jun-26 52.00	26.04	-	-	-	33.90	0.96	-	1
Jun-26 54.00	24.16	-	-	-	33.20	0.95	-	25
Jun-26 56.00	22.33	-	-	-	32.51	0.93	-	2
Jun-26 58.00	20.52	-	-	-	31.81	0.91	-	26
Jun-26 64.00	15.35	-	-	-	29.72	0.84	-	25
Jun-26 68.00	12.19	-	-	-	28.33	0.77	-	51
Jun-26 70.00	10.74	-	-	-	27.63	0.73	-	50
Jun-26 72.00	9.33	-	-	-	26.94	0.69	-	8
Jun-26 80.00	4.80	-	-	-	24.77	0.48	-	1
Sep-26 56.00	22.57	-	-	-	32.03	0.92	-	25
Sep-26 58.00	20.83	-	-	-	31.43	0.90	-	1
Sep-26 60.00	19.11	-	-	-	30.83	0.88	-	25
Sep-26 66.00	14.30	-	-	-	29.03	0.79	-	25
Sep-26 80.00	5.65	-	-	-	25.31	0.49	-	2
Sep-26 94.00	1.70	-	-	-	23.99	0.21	-	1
Dec-26 68.00	13.44	-	-	-	27.93	0.74	-	25
Dec-26 70.00	12.05	-	-	-	27.35	0.70	-	21
Mar-27 56.00	23.14	-	-	-	31.22	0.88	-	25
Jun-27 54.00	25.21	-	-	-	31.57	0.89	-	1
Dec-27 70.00	14.17	-	-	-	26.75	0.67	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	-	-	-	-	51.41	-	-	20
Dec-25 28.00	-	-	-	-	50.00	-	-	25
Dec-25 29.00	-	-	-	-	49.52	-	-	25
Dec-25 30.00	-	-	-	-	49.05	-	-	25
Dec-25 31.00	-	-	-	-	48.58	-	-	26
Dec-25 32.00	-	-	-	-	48.11	-	-	27
Dec-25 33.00	-	-	-	-	47.63	-	-	25
Dec-25 34.00	-	-	-	-	47.16	-	-	25
Dec-25 35.00	-	-	-	-	46.69	-	-	25
Dec-25 36.00	-	-	-	-	46.22	-	-	25
Dec-25 37.00	-	-	-	-	45.74	-	-	25
Dec-25 38.00	-	-	-	-	45.27	-	-	27
Dec-25 41.00	-	-	-	-	43.85	-	-	60
Dec-25 42.00	-	-	-	-	43.38	-	-	50
Dec-25 43.00	-	-	-	-	42.91	-	-	50
Dec-25 44.00	-	-	-	-	42.44	-	-	26
Dec-25 46.00	-	-	-	-	41.49	-	-	29
Dec-25 47.00	-	-	-	-	41.02	-	-	200
Dec-25 48.00	-	-	-	-	40.55	-	-	56
Dec-25 49.00	-	-	-	-	40.07	-	-	25
Dec-25 50.00	-	-	-	-	39.60	-	-	15
Dec-25 54.00	-	-	-	-	37.71	-	-	9
Dec-25 56.00	-	-	-	-	36.77	-	-	4
Dec-25 58.00	-	-	-	-	35.82	-	-	55
Dec-25 60.00	-	-	-	-	34.88	-	-	26
Dec-25 62.00	-	-	-	-	33.93	-	-	35
Dec-25 64.00	0.01	-	-	-	32.99	-	-	3
Dec-25 66.00	0.02	-	-	-	32.04	-0.01	-	50
Dec-25 68.00	0.05	-	-	-	31.10	-0.03	-	50
Dec-25 72.00	0.29	-	-	-	29.21	-0.11	-	50
Dec-25 74.00	0.62	1.14	1.14	1.14	28.26	-0.21	5	5
Dec-25 76.00	1.16	-	-	-	27.32	-0.35	-	1
Dec-25 78.00	2.02	2.89	2.89	2.75	26.52	-0.52	2	2
Dec-25 80.00	3.25	-	-	-	26.30	-0.69	-	1
Jan-26 70.00	0.55	0.69	0.69	0.69	27.87	-0.13	1	1
Jan-26 74.00	1.32	-	-	-	25.98	-0.28	-	25
Jan-26 76.00	1.95	-	-	-	25.04	-0.38	-	1
Mar-26 28.00	-	-	-	-	45.05	-	-	25
Mar-26 29.00	-	-	-	-	44.63	-	-	25
Mar-26 31.00	-	-	-	-	43.78	-	-	25
Mar-26 32.00	-	-	-	-	43.35	-	-	25
Mar-26 33.00	-	-	-	-	42.93	-	-	25
Mar-26 34.00	-	-	-	-	42.50	-	-	25
Mar-26 39.00	-	-	-	-	40.37	-	-	60
Mar-26 44.00	0.01	-	-	-	38.25	-	-	38
Mar-26 45.00	0.02	-	-	-	37.82	-	-	25
Mar-26 46.00	0.02	-	-	-	37.40	-	-	50
Mar-26 47.00	0.03	-	-	-	36.97	-	-	3
Mar-26 48.00	0.03	-	-	-	36.55	-0.01	-	25
Mar-26 49.00	0.04	-	-	-	36.12	-0.01	-	27
Mar-26 54.00	0.12	-	-	-	34.00	-0.02	-	1
Mar-26 56.00	0.17	-	-	-	33.15	-0.03	-	29
Mar-26 58.00	0.25	-	-	-	32.30	-0.04	-	5
Mar-26 60.00	0.35	-	-	-	31.44	-0.06	-	100
Mar-26 62.00	0.50	-	-	-	30.59	-0.08	-	5
Mar-26 64.00	0.67	0.72	0.72	0.72	29.74	-0.10	2	2
Mar-26 66.00	0.93	-	-	-	28.89	-0.14	-	27
Mar-26 68.00	1.22	-	-	-	28.04	-0.18	-	30
Mar-26 70.00	1.62	-	-	-	27.19	-0.23	-	52
Mar-26 74.00	2.68	-	-	-	25.49	-0.35	-	6
Jun-26 30.00	-	-	-	-	40.36	-	-	25
Jun-26 31.00	-	-	-	-	40.01	-	-	25
Jun-26 34.00	0.01	-	-	-	38.97	-	-	10
Jun-26 41.00	0.04	-	-	-	36.53	-0.01	-	25
Jun-26 42.00	0.05	-	-	-	36.19	-0.01	-	25
Jun-26 43.00	0.07	-	-	-	35.84	-0.01	-	25
Jun-26 44.00	0.08	-	-	-	35.49	-0.01	-	25
Jun-26 45.00	0.10	-	-	-	35.14	-0.01	-	26
Jun-26 49.00	0.19	-	-	-	33.75	-0.02	-	50
Jun-26 50.00	0.22	-	-	-	33.40	-0.03	-	51
Jun-26 52.00	0.31	-	-	-	32.71	-0.04	-	50
Jun-26 54.00	0.41	-	-	-	32.01	-0.05	-	50
Jun-26 56.00	0.54	-	-	-	31.32	-0.06	-	51
Jun-26 60.00	0.88	-	-	-	29.92	-0.10	-	50
Jun-26 62.00	1.15	-	-	-	29.23	-0.12	-	25
Jun-26 66.00	1.79	-	-	-	27.84	-0.18	-	25
Jun-26 72.00	3.25	-	-	-	25.75	-0.31	-	6
Sep-26 50.00	0.54	-	-	-	32.34	-0.05	-	25
Sep-26 52.00	0.72	-	-	-	31.74	-0.07	-	50
Sep-26 54.00	0.90	-	-	-	31.14	-0.08	-	50
Sep-26 56.00	1.12	-	-	-	30.53	-0.10	-	50
Sep-26 62.00	2.06	-	-	-	28.73	-0.17	-	3
Sep-26 66.00	2.92	-	-	-	27.53	-0.24	-	25
Sep-26 68.00	3.50	-	-	-	26.93	-0.27	-	25
Sep-26 70.00	4.07	-	-	-	26.33	-0.31	-	25
Sep-26 72.00	4.78	-	-	-	25.72	-0.36	-	1
Sep-26 76.00	6.38	-	-	-	24.52	-0.45	-	37
Sep-26 78.00	7.37	-	-	-	24.00	-0.50	-	49
Sep-26 80.00	8.46	-	-	-	23.81	-0.55	-	25
Sep-26 84.00	11.04	-	-	-	23.44	-0.64	-	25
Sep-26 90.00	15.44	-	-	-	22.87	-0.76	-	25
Dec-26 23.00	0.01	-	-	-	39.19	-	-	201
Dec-26 24.00	0.01	-	-	-	38.90	-	-	25
Dec-26 25.00	0.01	-	-	-	38.60	-	-	25
Dec-26 27.00	0.02	-	-	-	38.02	-	-	25
Dec-26 28.00	0.02	-	-	-	37.73	-	-	75
Dec-26 29.00	0.03	-	-	-	37.44	-	-	75
Dec-26 30.00	0.04	-	-	-	37.14	-	-	17
Dec-26 33.00	0.07	-	-	-	36.27	-0.01	-	6
Dec-26 34.00	0.08	-	-	-	35.98	-0.01	-	25
Dec-26 35.00	0.10	-	-	-	35.68	-0.01	-	200
Dec-26 46.00	0.50	-	-	-	32.47	-0.04	-	25
Dec-26 50.00	0.81	-	-	-	31.30	-0.07	-	1
Dec-26 54.00	1.21	-	-	-	30.13	-0.10	-	25
Dec-26 58.00	1.76	-	-	-	28.97	-0.14	-	25
Dec-26 60.00	2.12	-	-	-	28.38	-0.16	-	75
Jun-27 22.00	0.02	-	-	-	37.66	-	-	360
Jun-27 24.00	0.03	-	-	-	37.11	-	-	85
Jun-27 28.00	0.08	-	-	-	35.99	-0.01	-	2
Jun-27 33.00	0.19	-	-	-	34.59	-0.01	-	2
Dec-27 50.00	1.91	-	-	-	28.55	-0.11	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	4.60	-	-	-	24.36	-0.40	-	25
Jun-26 78.00	5.48	-	-	-	23.76	-0.46	-	25

	Previous Close	23.46		01/12/25
	AENA Close	23.45		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	2.48	-	-	-	23.58	0.98	-	10
Dec-25 22.00	1.52	-	-	-	22.23	0.91	-	10
Dec-25 23.00	0.71	-	-	-	20.88	0.68	-	55
Dec-25 24.00	0.21	-	-	-	20.06	0.32	-	10
Dec-25 25.00	0.04	-	-	-	19.68	0.08	-	6
Jan-26 23.00	0.96	-	-	-	20.48	0.63	-	5
Jan-26 24.00	0.45	-	-	-	19.66	0.40	-	1
Feb-26 25.00	0.35	-	-	-	19.39	0.27	-	6
Mar-26 22.00	2.08	-	-	-	22.39	0.74	-	9
Mar-26 23.00	1.39	-	-	-	21.08	0.61	-	7
Mar-26 26.00	0.26	-	-	-	19.29	0.19	-	70
Jun-26 23.00	1.59	-	-	-	21.58	0.60	-	10
Jun-26 24.00	1.07	-	-	-	20.87	0.48	-	20
Jun-26 25.00	0.68	-	-	-	20.34	0.35	-	12
Sep-26 23.00	1.82	-	-	-	22.24	0.58	-	5
Sep-26 25.00	0.93	-	-	-	21.23	0.37	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	31.80	-	-	50
Dec-25 20.00	-	-	-	-	25.72	-	-	50
Dec-25 21.00	0.01	-	-	-	24.37	-0.02	-	358
Dec-25 22.00	0.06	-	-	-	23.02	-0.10	-	19
Dec-25 23.00	0.25	-	-	-	21.67	-0.33	-	20
Dec-25 24.00	0.76	-	-	-	20.85	-0.68	-	5
Jan-26 21.00	0.08	-	-	-	23.39	-0.08	-	1
Mar-26 19.00	0.09	-	-	-	26.14	-0.06	-	1
Mar-26 20.00	0.16	-	-	-	24.83	-0.10	-	251
Mar-26 21.00	0.29	-	-	-	23.52	-0.17	-	501
Mar-26 28.00	4.55	-	-	-	18.19	-1.00	-	16
Jun-26 19.00	0.27	-	-	-	22.53	-0.13	-	1
Jun-26 19.50	0.34	-	-	-	22.07	-0.16	-	6
Jun-26 20.00	0.44	-	-	-	21.60	-0.20	-	6
Jun-26 21.00	0.69	-	-	-	20.66	-0.29	-	1
Jun-26 22.00	1.03	-	-	-	19.72	-0.40	-	10
Jun-26 23.00	1.48	-	-	-	18.78	-0.53	-	20
Sep-26 18.50	0.33	-	-	-	22.49	-0.13	-	2
Sep-26 19.00	0.41	-	-	-	22.13	-0.16	-	1
Sep-26 20.00	0.62	-	-	-	21.40	-0.23	-	4
Sep-26 21.00	0.90	-	-	-	20.68	-0.31	-	7
Sep-26 23.00	1.73	-	-	-	19.23	-0.51	-	6

	Previous Close	12.64		01/12/25
	ALMIRALL Close	12.68		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.69	-	-	-	21.74	1.00	-	55
Dec-25 12.50	0.35	-	-	-	21.54	0.63	-	13
Dec-25 13.00	0.12	-	-	-	21.15	0.31	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.08	-	-	45

	Previous Close	63.34		01/12/25
	AMADEUS Close	62.70		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	3.28	-	-	-	27.56	0.78	-	25
Dec-25 62.00	1.84	-	-	-	25.55	0.60	-	57
Dec-25 64.00	0.86	-	-	-	24.48	0.37	-	60
Dec-25 66.00	0.32	0.39	0.42	0.39	23.90	0.18	50	59
Dec-25 68.00	0.09	-	-	-	23.33	0.06	-	65
Dec-25 70.00	0.02	-	-	-	22.75	0.02	-	268
Dec-25 72.00	-	-	-	-	22.18	-	-	418
Dec-25 74.00	-	-	-	-	21.61	-	-	690
Dec-25 76.00	-	-	-	-	21.03	-	-	56
Dec-25 78.00	-	-	-	-	20.46	-	-	50
Dec-25 80.00	-	-	-	-	19.88	-	-	58
Dec-25 82.00	-	-	-	-	19.31	-	-	180
Dec-25 84.00	-	-	-	-	18.74	-	-	86
Dec-25 86.00	-	-	-	-	18.16	-	-	80
Dec-25 88.00	-	-	-	-	17.59	-	-	75
Jan-26 64.00	1.45	-	-	-	22.40	0.42	-	25
Jan-26 66.00	0.78	-	-	-	21.82	0.27	-	25
Jan-26 68.00	0.35	-	-	-	21.25	0.15	-	25
Jan-26 70.00	0.14	-	-	-	20.67	0.07	-	144
Jan-26 72.00	0.05	-	-	-	20.10	0.03	-	675
Jan-26 74.00	0.01	-	-	-	19.53	0.01	-	496
Mar-26 49.00	14.15	-	-	-	35.32	0.93	-	50
Mar-26 50.00	13.21	-	-	-	34.49	0.92	-	100
Mar-26 64.00	2.58	-	-	-	23.56	0.46	-	25
Mar-26 66.00	1.80	-	-	-	23.05	0.36	-	25
Mar-26 70.00	0.76	-	-	-	22.03	0.19	-	25
Mar-26 72.00	0.45	-	-	-	21.52	0.13	-	8
Mar-26 74.00	0.25	-	-	-	21.01	0.08	-	25
Mar-26 80.00	0.03	-	-	-	19.48	0.01	-	25
Mar-26 82.00	0.01	-	-	-	18.96	-	-	3
Mar-26 84.00	-	-	-	-	18.45	-	-	64
Mar-26 86.00	-	-	-	-	17.94	-	-	50
Mar-26 88.00	-	-	-	-	17.43	-	-	25
Jun-26 74.00	0.87	-	-	-	21.58	0.17	-	25
Jun-26 76.00	0.60	-	-	-	21.18	0.13	-	25
Jun-26 78.00	0.39	-	-	-	20.79	0.09	-	25
Jun-26 80.00	0.25	-	-	-	20.40	0.06	-	33
Jun-26 82.00	0.16	-	-	-	20.00	0.04	-	50
Jun-26 84.00	0.09	-	-	-	19.61	0.03	-	1
Jun-26 86.00	0.05	-	-	-	19.22	0.02	-	5
Jun-26 88.00	0.03	-	-	-	18.82	0.01	-	25
Jun-26 90.00	0.01	-	-	-	18.43	-	-	25
Sep-26 72.00	1.82	-	-	-	22.40	0.27	-	25
Sep-26 74.00	1.40	-	-	-	22.01	0.22	-	25
Sep-26 84.00	0.25	-	-	-	20.04	0.06	-	20
Dec-26 58.00	8.96	-	-	-	27.01	0.66	-	25
Dec-26 64.00	5.57	-	-	-	24.83	0.51	-	25
Dec-26 66.00	4.66	-	-	-	24.42	0.46	-	50
Dec-26 72.00	2.65	-	-	-	23.21	0.32	-	25
Jun-27 52.00	14.04	-	-	-	28.75	0.76	-	25
Jun-27 58.00	10.10	-	-	-	26.67	0.65	-	25
Jun-27 62.00	7.79	-	-	-	25.29	0.57	-	50
Jun-27 66.00	5.88	-	-	-	24.40	0.49	-	25
Jun-27 68.00	5.15	-	-	-	24.01	0.45	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	-	-	-	-	49.82	-	-	25
Dec-25 40.00	-	-	-	-	48.82	-	-	25
Dec-25 44.00	-	-	-	-	44.80	-	-	25
Dec-25 45.00	-	-	-	-	43.79	-	-	27
Dec-25 46.00	-	-	-	-	42.79	-	-	25
Dec-25 47.00	-	-	-	-	41.79	-	-	25
Dec-25 48.00	-	-	-	-	40.78	-	-	50
Dec-25 49.00	-	-	-	-	39.78	-	-	25
Dec-25 50.00	0.01	-	-	-	38.77	-	-	501
Dec-25 52.00	0.02	-	-	-	36.76	-0.01	-	28
Dec-25 54.00	0.04	-	-	-	34.75	-0.02	-	25
Dec-25 56.00	0.11	-	-	-	32.74	-0.06	-	26
Dec-25 58.00	0.25	-	-	-	30.73	-0.12	-	38
Dec-25 60.00	0.57	0.43	0.43	0.43	28.72	-0.23	25	160
Dec-25 62.00	1.14	-	-	-	26.71	-0.41	-	95
Dec-25 64.00	2.16	-	-	-	25.64	-0.63	-	247
Dec-25 66.00	3.61	-	-	-	25.06	-0.81	-	134
Dec-25 68.00	5.37	-	-	-	24.49	-0.93	-	52
Dec-25 70.00	7.30	-	-	-	23.91	-0.99	-	26
Dec-25 72.00	9.30	-	-	-	23.34	-1.00	-	2
Dec-25 74.00	11.30	-	-	-	22.77	-1.00	-	25
Jan-26 52.00	0.16	-	-	-	32.23	-0.05	-	26
Jan-26 54.00	0.27	-	-	-	30.30	-0.08	-	26
Jan-26 58.00	0.74	-	-	-	26.43	-0.21	-	26
Jan-26 60.00	1.18	1.00	1.00	1.00	24.49	-0.32	1	25
Jan-26 62.00	1.84	-	-	-	22.56	-0.46	-	2
Jan-26 64.00	2.89	-	-	-	21.51	-0.62	-	1
Jan-26 66.00	4.28	-	-	-	20.93	-0.77	-	50
Jan-26 68.00	5.94	-	-	-	20.36	-0.88	-	25
Jan-26 74.00	11.66	-	-	-	18.64	-1.00	-	50
Jan-26 76.00	13.65	-	-	-	18.06	-1.00	-	100
Jan-26 78.00	15.65	-	-	-	17.49	-1.00	-	100
Mar-26 43.00	0.17	-	-	-	38.66	-0.03	-	6
Mar-26 44.00	0.20	-	-	-	37.83	-0.04	-	1
Mar-26 46.00	0.28	-	-	-	36.16	-0.05	-	25
Mar-26 50.00	0.52	-	-	-	32.82	-0.09	-	101
Mar-26 68.00	6.54	-	-	-	20.87	-0.76	-	1
Mar-26 70.00	8.15	-	-	-	20.36	-0.85	-	4
Mar-26 72.00	9.90	-	-	-	19.85	-0.91	-	5
Mar-26 78.00	15.66	-	-	-	18.32	-0.99	-	25
Mar-26 80.00	17.64	-	-	-	17.81	-1.00	-	25
Jun-26 39.00	0.23	-	-	-	37.16	-0.03	-	10
Jun-26 47.00	0.69	-	-	-	32.01	-0.09	-	1
Jun-26 50.00	1.01	-	-	-	30.08	-0.13	-	78
Jun-26 52.00	1.25	-	-	-	28.79	-0.16	-	77
Jun-26 54.00	1.60	-	-	-	27.51	-0.20	-	25
Jun-26 56.00	1.98	-	-	-	26.22	-0.25	-	95
Jun-26 58.00	2.47	-	-	-	24.93	-0.30	-	50
Jun-26 60.00	3.06	-	-	-	23.65	-0.37	-	100
Jun-26 62.00	3.74	-	-	-	22.36	-0.44	-	49
Jun-26 64.00	4.73	-	-	-	21.65	-0.52	-	28
Jun-26 70.00	8.69	-	-	-	20.47	-0.76	-	2
Jun-26 74.00	12.02	-	-	-	19.69	-0.89	-	6
Jun-26 80.00	17.67	-	-	-	18.51	-0.98	-	25
Sep-26 52.00	1.85	-	-	-	26.97	-0.20	-	2
Sep-26 64.00	5.80	-	-	-	21.42	-0.53	-	28
Sep-26 66.00	6.99	-	-	-	21.03	-0.60	-	26
Sep-26 68.00	8.25	-	-	-	20.64	-0.66	-	25
Sep-26 70.00	9.69	-	-	-	20.24	-0.72	-	25
Sep-26 74.00	12.82	-	-	-	19.46	-0.83	-	5
Dec-26 50.00	1.92	-	-	-	27.51	-0.18	-	1
Dec-26 52.00	2.30	-	-	-	26.69	-0.21	-	6
Dec-26 54.00	2.80	-	-	-	25.87	-0.25	-	1
Dec-26 62.00	5.51	-	-	-	22.60	-0.45	-	2
Dec-26 68.00	8.89	-	-	-	21.24	-0.63	-	1
Mar-27 54.00	3.24	-	-	-	24.96	-0.27	-	1
Jun-27 44.00	1.46	-	-	-	27.94	-0.12	-	2
Jun-27 50.00	2.54	-	-	-	25.87	-0.20	-	2
Sep-27 52.00	3.53	3.30	3.30	3.30	24.68	-0.25	1	1
Dec-27 50.00	3.27	-	-	-	24.98	-0.22	-	4
Dec-27 52.00	3.81	3.55	3.55	3.55	24.37	-0.25	1	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	1.26	-	-	-	22.04	0.31	-	353
Feb-26 68.00	0.74	-	-	-	21.49	0.21	-	373

	Previous Close	37.20		01/12/25
	ARCELORMITTAL Close	37.43		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	8.46	8.49	8.49	8.49	44.91	1.00	7	-
Dec-25 31.00	6.49	-	-	-	43.81	0.98	-	3
Dec-25 32.00	5.53	-	-	-	43.26	0.95	-	50
Dec-25 34.00	3.73	-	-	-	42.15	0.86	-	15
Dec-25 35.00	2.92	-	-	-	41.60	0.78	-	1
Dec-25 36.00	2.21	-	-	-	41.05	0.68	-	1
Dec-25 38.00	1.10	-	-	-	39.94	0.45	-	10
Dec-25 43.00	0.07	-	-	-	37.13	0.05	-	5
Jan-26 26.00	11.50	-	-	-	40.82	1.00	-	1
Jan-26 35.00	3.37	-	-	-	35.85	0.73	-	1
Jan-26 38.00	1.63	-	-	-	34.40	0.48	-	2
Jan-26 41.00	0.64	-	-	-	33.81	0.25	-	1
Feb-26 34.00	4.73	-	-	-	37.94	0.74	-	1
Mar-26 27.00	10.83	-	-	-	42.23	0.94	-	6
Mar-26 39.00	2.41	-	-	-	36.20	0.47	-	5
Mar-26 40.00	2.01	-	-	-	35.86	0.42	-	1
Jun-26 24.00	13.92	-	-	-	42.14	0.95	-	1
Jun-26 26.00	12.14	-	-	-	41.29	0.92	-	11
Jun-26 29.00	9.63	-	-	-	40.00	0.85	-	6
Jun-26 30.00	8.87	-	-	-	39.58	0.83	-	3
Sep-26 21.00	16.85	-	-	-	42.05	0.96	-	3
Sep-26 25.00	13.33	-	-	-	40.70	0.91	-	1
Sep-26 27.00	11.70	-	-	-	40.02	0.87	-	1
Sep-26 36.00	5.76	-	-	-	36.97	0.62	-	10
Dec-29 30.00	13.20	-	-	-	33.90	0.77	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	-	-	-	-	50.47	-	-	4
Dec-25 20.00	-	-	-	-	47.98	-	-	1
Dec-25 21.00	-	-	-	-	47.43	-	-	3
Dec-25 22.00	-	-	-	-	46.88	-	-	1
Dec-25 23.00	-	-	-	-	46.33	-	-	14
Dec-25 26.00	-	-	-	-	44.67	-	-	98
Dec-25 29.00	-	-	-	-	43.01	-	-	2
Dec-25 30.00	0.01	-	-	-	42.46	-0.01	-	10
Dec-25 31.00	0.02	-	-	-	41.91	-0.02	-	7
Dec-25 32.00	0.05	-	-	-	41.36	-0.04	-	5
Dec-25 33.00	0.12	-	-	-	40.81	-0.07	-	15
Dec-25 34.00	0.23	-	-	-	40.25	-0.13	-	10
Dec-25 35.00	0.41	-	-	-	39.70	-0.21	-	4
Jan-26 32.00	0.25	0.22	0.22	0.22	36.82	-0.10	4	1
Jan-26 33.00	0.39	0.37	0.37	0.37	36.27	-0.15	2	4
Jan-26 34.00	0.58	-	-	-	35.71	-0.20	-	2
Jan-26 35.00	0.83	0.77	0.77	0.77	35.16	-0.27	1	3
Jan-26 36.00	1.15	-	-	-	34.61	-0.35	-	4
Feb-26 36.00	1.80	-	-	-	36.21	-0.37	-	8
Mar-26 23.00	0.05	-	-	-	43.31	-0.01	-	8
Mar-26 24.00	0.07	-	-	-	42.79	-0.02	-	3
Mar-26 25.00	0.11	-	-	-	42.26	-0.03	-	2
Mar-26 28.00	0.32	-	-	-	40.68	-0.08	-	8
Mar-26 29.00	0.42	-	-	-	40.16	-0.10	-	5
Jun-26 22.00	0.15	-	-	-	41.85	-0.03	-	5
Sep-26 24.00	0.52	-	-	-	39.86	-0.07	-	1
Dec-26 34.00	3.41	-	-	-	35.18	-0.32	-	10

	Previous Close	5.40		01/12/25
	ATRESMEDIA Close	5.41		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.41	-	-	-	21.38	1.00	-	1
Dec-25 5.50	0.05	-	-	-	20.45	0.35	-	4
Mar-26 5.75	0.07	-	-	-	20.19	0.23	-	2
Jun-26 3.00	2.41	-	-	-	22.55	1.00	-	1
Jun-26 6.25	0.06	-	-	-	21.14	0.15	-	10
Sep-26 5.50	0.28	-	-	-	23.00	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.90	-	-	-	-	17.41	-0.04	-	2
Dec-25 5.00	0.01	-	-	-	17.38	-0.11	-	10
Dec-25 5.25	0.09	-	-	-	17.30	-0.52	-	2
Dec-25 5.50	0.27	-	-	-	17.06	-0.90	-	8
Dec-25 6.25	1.02	-	-	-	15.44	-1.00	-	20
Mar-26 5.75	0.54	-	-	-	16.92	-0.85	-	1
Jun-26 4.70	0.15	-	-	-	19.80	-0.29	-	4
Jun-26 4.80	0.18	-	-	-	19.77	-0.34	-	100
Sep-26 4.80	0.27	-	-	-	21.86	-0.36	-	4
Sep-26 4.90	0.31	-	-	-	21.83	-0.40	-	1

	Previous Close	3.14		01/12/25
	B.SABADELL Close	3.17		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.00	1.17	1.28	1.28	1.23	28.80	1.00	100	-
Dec-25 2.90	0.28	-	-	-	27.28	0.93	-	10
Dec-25 3.20	0.06	-	-	-	26.78	0.45	-	14
Dec-25 3.30	0.03	-	-	-	26.61	0.26	-	52,277
Dec-25 3.40	0.01	-	-	-	26.44	0.13	-	6
Dec-25 3.60	-	-	-	-	26.10	0.02	-	1
Jan-26 3.30	0.05	-	-	-	26.34	0.31	-	1
Jan-26 3.50	0.01	-	-	-	25.98	0.11	-	16
Mar-26 3.00	0.25	-	-	-	27.00	0.66	-	8
Mar-26 3.10	0.19	-	-	-	26.88	0.56	-	25
Mar-26 3.30	0.11	-	-	-	26.58	0.38	-	10
Mar-26 3.40	0.08	-	-	-	26.43	0.30	-	9
Jun-26 2.00	1.17	-	-	-	29.04	1.00	-	1
Jun-26 2.90	0.35	-	-	-	28.29	0.69	-	30
Jun-26 3.10	0.24	-	-	-	28.12	0.54	-	50
Jun-26 3.20	0.20	-	-	-	28.02	0.47	-	15
Jun-26 3.30	0.16	-	-	-	27.89	0.41	-	6
Jun-26 3.40	0.13	-	-	-	27.77	0.35	-	12
Jun-26 3.60	0.08	-	-	-	27.52	0.25	-	4
Jun-26 3.70	0.07	-	-	-	27.39	0.21	-	5
Jun-26 3.80	0.05	-	-	-	27.26	0.17	-	5
Sep-26 3.00	0.36	-	-	-	31.54	0.60	-	25
Sep-26 3.20	0.27	-	-	-	31.42	0.50	-	30
Sep-26 3.50	0.18	-	-	-	31.17	0.36	-	2
Sep-26 3.80	0.11	-	-	-	30.92	0.25	-	10
Sep-26 3.90	0.09	-	-	-	30.83	0.22	-	8
Sep-26 4.00	0.08	-	-	-	30.75	0.19	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.60	-	-	-	-	26.41	-	-	10,000
Dec-25 2.20	-	-	-	-	25.40	-	-	5,248
Dec-25 2.30	-	-	-	-	25.23	-	-	40
Dec-25 2.50	-	-	-	-	24.90	-	-	210
Dec-25 2.60	-	-	-	-	24.73	-	-	424
Dec-25 2.70	-	-	-	-	24.56	-	-	1
Dec-25 2.80	-	-	-	-	24.39	-0.01	-	52,299
Dec-25 2.90	-	-	-	-	24.22	-0.05	-	50
Dec-25 3.00	0.01	-	-	-	24.05	-0.14	-	28
Dec-25 3.10	0.04	-	-	-	23.89	-0.33	-	10
Dec-25 3.20	0.08	-	-	-	23.72	-0.56	-	37
Dec-25 3.30	0.15	-	-	-	23.55	-0.77	-	10
Dec-25 3.50	0.33	-	-	-	23.21	-0.98	-	1
Jan-26 2.90	0.03	-	-	-	22.81	-0.19	-	1
Jan-26 3.00	0.05	-	-	-	22.66	-0.32	-	13
Jan-26 3.10	0.10	-	-	-	22.51	-0.48	-	100
Feb-26 3.10	0.12	0.13	0.13	0.13	22.06	-0.47	3	3
Mar-26 2.00	-	-	-	-	23.47	-	-	2
Mar-26 2.40	-	-	-	-	22.96	-0.02	-	1
Mar-26 2.50	0.01	-	-	-	22.83	-0.03	-	2
Mar-26 2.80	0.04	-	-	-	22.46	-0.18	-	200
Mar-26 2.90	0.06	-	-	-	22.33	-0.26	-	1
Mar-26 3.00	0.10	-	-	-	22.20	-0.36	-	25
Mar-26 3.20	0.20	-	-	-	21.94	-0.57	-	101
Mar-26 3.30	0.26	-	-	-	21.78	-0.67	-	12
Mar-26 3.40	0.34	-	-	-	21.63	-0.76	-	205
Mar-26 3.50	0.42	-	-	-	21.47	-0.84	-	100
Jun-26 2.50	0.03	-	-	-	23.12	-0.10	-	1
Jun-26 2.60	0.04	-	-	-	23.04	-0.15	-	1
Jun-26 2.70	0.07	-	-	-	22.95	-0.21	-	5
Jun-26 2.80	0.10	-	-	-	22.87	-0.27	-	1
Jun-26 3.00	0.18	-	-	-	22.70	-0.43	-	13
Jun-26 3.30	0.35	-	-	-	22.39	-0.65	-	200
Jun-26 3.40	0.43	-	-	-	22.27	-0.72	-	302
Sep-26 3.70	0.76	-	-	-	25.57	-0.79	-	5

	Previous Close	13.56		01/12/25
	BANKINTER Close	13.67		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.00	4.68	-	-	-	34.54	1.00	-	3
Dec-25 13.50	0.42	-	-	-	26.31	0.60	-	102
Dec-25 14.00	0.19	-	-	-	25.83	0.36	-	11
Dec-25 14.50	0.07	-	-	-	25.57	0.16	-	5
Jan-26 13.00	0.93	-	-	-	26.31	0.73	-	15
Mar-26 13.50	0.87	-	-	-	24.92	0.58	-	5
Mar-26 14.00	0.63	-	-	-	24.50	0.47	-	10
Jun-26 12.00	2.06	-	-	-	26.27	0.79	-	10
Sep-26 13.50	1.23	-	-	-	24.76	0.57	-	3
Sep-26 14.00	1.01	-	-	-	24.53	0.50	-	2
Sep-26 14.50	0.82	-	-	-	24.45	0.43	-	1
Sep-26 15.00	0.65	-	-	-	24.36	0.37	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	39.19	-	-	500
Dec-25 6.00	-	-	-	-	37.82	-	-	6
Dec-25 6.50	-	-	-	-	36.90	-	-	1,000
Dec-25 7.50	-	-	-	-	35.07	-	-	5
Dec-25 8.00	-	-	-	-	34.16	-	-	35
Dec-25 9.50	-	-	-	-	31.42	-	-	10
Dec-25 10.00	-	-	-	-	30.50	-	-	10
Dec-25 10.50	-	-	-	-	29.59	-	-	19
Dec-25 11.00	-	-	-	-	28.67	-	-	3
Dec-25 11.50	-	-	-	-	27.76	-	-	60
Dec-25 12.00	-	-	-	-	26.84	-0.01	-	9
Dec-25 12.50	0.02	-	-	-	25.93	-0.06	-	24
Jan-26 13.00	0.19	-	-	-	24.44	-0.26	-	10
Mar-26 5.50	-	-	-	-	36.44	-	-	3
Mar-26 8.00	-	-	-	-	32.35	-	-	2
Mar-26 8.50	-	-	-	-	31.54	-	-	10
Mar-26 9.00	-	-	-	-	30.72	-	-	11
Mar-26 9.50	0.01	-	-	-	29.90	-0.01	-	4
Mar-26 11.00	0.06	-	-	-	27.45	-0.06	-	19
Mar-26 12.00	0.16	-	-	-	25.82	-0.15	-	240
Mar-26 15.00	1.51	-	-	-	22.54	-0.75	-	2
Jun-26 7.75	-	-	-	-	30.34	-	-	5
Jun-26 10.50	0.11	-	-	-	26.98	-0.08	-	19
Jun-26 11.00	0.16	-	-	-	26.38	-0.12	-	20
Sep-26 6.50	-	-	-	-	30.56	-	-	31
Sep-26 7.00	0.01	-	-	-	30.05	-	-	1
Sep-26 11.50	0.39	-	-	-	25.44	-0.20	-	4
Sep-26 12.50	0.68	-	-	-	24.42	-0.32	-	2
Sep-26 13.00	0.87	-	-	-	23.91	-0.38	-	20
Jun-27 11.00	0.75	-	-	-	27.79	-0.24	-	222
Jun-27 12.50	1.33	-	-	-	26.99	-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	7.43	-	-	-	39.57	1.00	-	51

	Previous Close	18.57		01/12/25
	BBVA Close	18.76		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 18.00	0.79	-	-	-	29.74	0.91	-	15
Dec-25 w2 19.00	0.24	-	-	-	25.93	0.40	-	20
Dec-25 13.00	5.77	-	-	-	49.63	1.00	-	154
Dec-25 14.00	4.77	-	-	-	45.92	1.00	-	13
Dec-25 14.50	4.28	-	-	-	44.06	1.00	-	3
Dec-25 15.50	3.28	-	-	-	40.35	0.99	-	162
Dec-25 16.00	2.79	-	-	-	38.49	0.97	-	4,481
Dec-25 16.50	2.31	-	-	-	36.63	0.95	-	10,676
Dec-25 17.00	1.84	-	-	-	34.78	0.91	-	28,722
Dec-25 17.50	1.40	1.39	1.39	1.35	32.92	0.84	48	561
Dec-25 18.00	0.99	0.90	0.90	0.90	31.06	0.74	10	264
Dec-25 18.50	0.64	-	-	-	29.21	0.60	-	453
Dec-25 19.00	0.37	-	-	-	28.17	0.44	-	134
Dec-25 19.50	0.20	-	-	-	28.02	0.28	-	31
Dec-25 20.00	0.10	-	-	-	27.87	0.16	-	5,150
Dec-25 21.00	0.02	-	-	-	27.56	0.04	-	1
Jan-26 15.00	3.85	-	-	-	39.27	0.95	-	150
Jan-26 16.50	2.46	-	-	-	34.23	0.87	-	151
Jan-26 17.00	2.02	-	-	-	32.55	0.82	-	9
Jan-26 17.50	1.61	-	-	-	30.87	0.76	-	106
Jan-26 18.00	1.24	-	-	-	29.19	0.68	-	270
Jan-26 18.50	0.90	-	-	-	27.51	0.59	-	42
Jan-26 19.00	0.63	-	-	-	26.57	0.48	-	7
Jan-26 20.00	0.28	-	-	-	26.29	0.27	-	50
Jan-26 22.00	0.03	-	-	-	25.72	0.05	-	9
Feb-26 19.00	0.93	0.88	0.88	0.88	28.21	0.50	5	5
Mar-26 10.00	8.84	-	-	-	53.68	0.99	-	1
Mar-26 11.50	7.38	-	-	-	49.36	0.98	-	150
Mar-26 13.00	5.95	-	-	-	45.04	0.95	-	615
Mar-26 13.50	5.48	-	-	-	43.60	0.94	-	450
Mar-26 14.00	5.02	-	-	-	42.16	0.92	-	1,390
Mar-26 14.50	4.56	-	-	-	40.72	0.90	-	150
Mar-26 15.00	4.12	-	-	-	39.28	0.88	-	182
Mar-26 15.50	3.68	-	-	-	37.84	0.85	-	203
Mar-26 16.00	3.25	-	-	-	36.40	0.82	-	496
Mar-26 16.50	2.84	-	-	-	34.97	0.79	-	196
Mar-26 17.00	2.44	-	-	-	33.53	0.75	-	160
Mar-26 17.50	2.07	-	-	-	32.09	0.70	-	205
Mar-26 18.00	1.71	-	-	-	30.65	0.64	-	430
Mar-26 18.50	1.39	-	-	-	29.21	0.58	-	20
Mar-26 19.00	1.11	-	-	-	28.40	0.51	-	396
Mar-26 19.50	0.90	0.86	0.86	0.86	28.29	0.45	5	43
Mar-26 20.00	0.72	-	-	-	28.17	0.38	-	6
Mar-26 21.00	0.44	-	-	-	27.94	0.27	-	76
Jun-26 3.20	15.58	-	-	-	66.09	1.00	-	100
Jun-26 11.50	7.42	-	-	-	46.48	0.97	-	2,750
Jun-26 12.00	6.95	-	-	-	45.30	0.96	-	450
Jun-26 12.50	6.48	-	-	-	44.11	0.94	-	350
Jun-26 13.00	6.02	-	-	-	42.93	0.93	-	340
Jun-26 13.50	5.57	5.50	5.50	5.50	41.75	0.91	40	40
Jun-26 14.00	5.12	-	-	-	40.57	0.90	-	8,000
Jun-26 14.50	4.68	-	-	-	39.39	0.87	-	650
Jun-26 15.00	4.26	-	-	-	38.21	0.85	-	151
Jun-26 15.50	3.84	-	-	-	37.02	0.82	-	3
Jun-26 16.00	3.44	-	-	-	35.84	0.79	-	7,500
Jun-26 16.50	3.06	-	-	-	34.66	0.75	-	100
Jun-26 17.00	2.67	-	-	-	33.48	0.72	-	41
Jun-26 17.50	2.33	-	-	-	32.30	0.67	-	150
Jun-26 18.00	1.99	-	-	-	31.12	0.62	-	595
Jun-26 18.50	1.67	-	-	-	29.93	0.57	-	151
Jun-26 19.00	1.42	-	-	-	29.29	0.52	-	1,423
Jun-26 20.00	1.03	-	-	-	29.14	0.42	-	2,506
Jun-26 21.00	0.73	-	-	-	29.00	0.32	-	1
Jun-26 24.00	0.23	-	-	-	28.58	0.13	-	4
Sep-26 10.50	8.40	-	-	-	45.89	0.97	-	30
Sep-26 11.00	7.93	-	-	-	44.93	0.96	-	50
Sep-26 11.50	7.46	-	-	-	43.97	0.95	-	75
Sep-26 12.50	6.56	-	-	-	42.05	0.92	-	200
Sep-26 13.00	6.11	-	-	-	41.09	0.91	-	75
Sep-26 13.50	5.67	-	-	-	40.13	0.89	-	75
Sep-26 14.00	5.26	-	-	-	39.17	0.87	-	75
Sep-26 14.50	4.85	-	-	-	38.21	0.84	-	75
Sep-26 15.00	4.44	-	-	-	37.26	0.82	-	2
Sep-26 17.00	2.97	-	-	-	33.42	0.69	-	1,650
Sep-26 17.50	2.65	-	-	-	32.46	0.65	-	150
Sep-26 18.50	2.03	-	-	-	30.54	0.57	-	151
Sep-26 19.00	1.78	-	-	-	29.98	0.52	-	150
Sep-26 20.00	1.38	-	-	-	29.75	0.44	-	10
Sep-26 21.00	1.06	-	-	-	29.52	0.37	-	1
Sep-26 23.00	0.60	-	-	-	29.06	0.24	-	100
Dec-26 10.50	8.39	-	-	-	44.31	0.97	-	4
Dec-26 11.00	7.93	-	-	-	43.51	0.96	-	50
Dec-26 11.50	7.47	-	-	-	42.71	0.95	-	1
Dec-26 12.00	7.01	-	-	-	41.91	0.93	-	175
Dec-26 12.50	6.57	-	-	-	41.11	0.92	-	26
Dec-26 13.00	6.15	-	-	-	40.31	0.90	-	25
Dec-26 16.00	3.81	-	-	-	35.51	0.74	-	4,000
Dec-26 16.50	3.47	-	-	-	34.71	0.71	-	50
Dec-26 17.50	2.83	-	-	-	33.11	0.64	-	500
Dec-26 19.00	2.01	-	-	-	31.03	0.53	-	5
Mar-27 11.50	7.50	-	-	-	40.80	0.94	-	150
Mar-27 12.00	7.05	-	-	-	40.09	0.93	-	25
Mar-27 13.00	6.21	-	-	-	38.67	0.88	-	1
Mar-27 16.00	3.94	-	-	-	34.40	0.73	-	1,000
Mar-27 16.50	3.63	-	-	-	33.69	0.70	-	250
Jun-27 11.50	7.49	-	-	-	40.36	0.94	-	25
Jun-27 12.00	7.05	-	-	-	39.71	0.92	-	150
Jun-27 12.50	6.63	-	-	-	39.06	0.90	-	25
Jun-27 13.00	6.22	-	-	-	38.41	0.88	-	1
Jun-27 15.00	4.70	-	-	-	35.82	0.78	-	5
Jun-27 17.00	3.40	-	-	-	33.22	0.66	-	6,000
Jun-27 22.00	1.33	-	-	-	29.73	0.37	-	3,000
Sep-27 11.50	7.52	-	-	-	39.89	0.93	-	150
Sep-27 12.00	7.10	-	-	-	39.27	0.91	-	150
Dec-27 10.00	8.88	-	-	-	41.73	0.98	-	7,556
Dec-27 11.00	7.97	-	-	-	40.50	0.95	-	150
Dec-27 11.50	7.53	-	-	-	39.89	0.93	-	26
Dec-27 13.50	5.93	-	-	-	37.44	0.84	-	150
Dec-27 15.00	4.88	-	-	-	35.60	0.76	-	75
Dec-27 16.00	4.24	-	-	-	34.37	0.71	-	6,000
Dec-27 20.00	2.25	-	-	-	30.57	0.49	-	1
Dec-29 15.00	5.54	-	-	-	36.83	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	-	-	-	-	36.21	-	-	10
Dec-25 w1 18.00	0.03	-	-	-	30.21	-0.09	-	10
Dec-25 w1 18.50	0.11	0.15	0.15	0.15	28.21	-0.31	20	20
Dec-25 w2 16.50	0.01	-	-	-	35.13	-0.02	-	10
Dec-25 w2 17.50	0.05	-	-	-	31.13	-0.09	-	10
Dec-25 3.20	-	-	-	-	85.68	-	-	10
Dec-25 4.20	-	-	-	-	81.97	-	-	100
Dec-25 4.30	-	-	-	-	81.60	-	-	100
Dec-25 4.40	-	-	-	-	81.23	-	-	200
Dec-25 4.50	-	-	-	-	80.86	-	-	200
Dec-25 4.60	-	-	-	-	80.48	-	-	200
Dec-25 4.70	-	-	-	-	80.11	-	-	200
Dec-25 4.80	-	-	-	-	79.74	-	-	100
Dec-25 4.90	-	-	-	-	79.37	-	-	200
Dec-25 5.00	-	-	-	-	79.00	-	-	1,500
Dec-25 5.25	-	-	-	-	78.07	-	-	100
Dec-25 5.50	-	-	-	-	77.14	-	-	110
Dec-25 6.00	-	-	-	-	75.29	-	-	42
Dec-25 6.25	-	-	-	-	74.36	-	-	2,953
Dec-25 6.50	-	-	-	-	73.43	-	-	10
Dec-25 6.75	-	-	-	-	72.50	-	-	10
Dec-25 7.00	-	-	-	-	71.57	-	-	51,810
Dec-25 7.25	-	-	-	-	70.64	-	-	150
Dec-25 7.50	-	-	-	-	69.71	-	-	2,614
Dec-25 7.75	-	-	-	-	68.79	-	-	10
Dec-25 8.00	-	-	-	-	67.86	-	-	48,014
Dec-25 8.25	-	-	-	-	66.93	-	-	324
Dec-25 8.50	-	-	-	-	66.00	-	-	61
Dec-25 8.75	-	-	-	-	65.07	-	-	542
Dec-25 9.00	-	-	-	-	64.14	-	-	55
Dec-25 9.25	-	-	-	-	63.22	-	-	133
Dec-25 9.50	-	-	-	-	62.29	-	-	527
Dec-25 9.75	-	-	-	-	61.36	-	-	152
Dec-25 10.00	-	-	-	-	60.43	-	-	52,715
Dec-25 10.50	-	-	-	-	58.57	-	-	260
Dec-25 11.00	-	-	-	-	56.72	-	-	11,491
Dec-25 11.50	-	-	-	-	54.86	-	-	37
Dec-25 12.00	-	-	-	-	53.00	-	-	60,750
Dec-25 12.50	-	-	-	-	51.15	-	-	320,000
Dec-25 13.00	-	-	-	-	49.29	-	-	969
Dec-25 13.50	-	-	-	-	47.43	-	-	16,325
Dec-25 14.00	-	-	-	-	45.58	-	-	19,727
Dec-25 14.50	-	-	-	-	43.72	-	-	664
Dec-25 15.00	-	-	-	-	41.86	-0.01	-	20,018
Dec-25 15.50	0.01	-	-	-	40.01	-0.01	-	320
Dec-25 16.00	0.02	-	-	-	38.15	-0.03	-	7,553
Dec-25 16.50	0.03	-	-	-	36.29	-0.05	-	121
Dec-25 17.00	0.06	-	-	-	34.44	-0.09	-	2,262
Dec-25 17.50	0.12	-	-	-	32.58	-0.16	-	1,054
Dec-25 18.00	0.21	-	-	-	30.72	-0.26	-	14
Jan-26 14.50	0.03	-	-	-	40.36	-0.03	-	10
Jan-26 16.00	0.10	-	-	-	35.32	-0.09	-	10
Jan-26 16.50	0.15	-	-	-	33.64	-0.13	-	12
Jan-26 17.00	0.21	-	-	-	31.96	-0.17	-	171
Jan-26 20.00	1.47	-	-	-	25.70	-0.74	-	1
Mar-26 6.00	-	-	-	-	63.70	-	-	4
Mar-26 7.00	-	-	-	-	60.82	-	-	2
Mar-26 7.25	-	-	-	-	60.10	-	-	66,000
Mar-26 7.50	-	-	-	-	59.38	-	-	75,015
Mar-26 8.00	-	-	-	-	57.94	-	-	8,024
Mar-26 8.25	-	-	-	-	57.22	-	-	103,000
Mar-26 8.50	0.01	-	-	-	56.50	-	-	29,103
Mar-26 8.75	0.01	-	-	-	55.78	-	-	5
Mar-26 9.00	0.01	-	-	-	55.06	-	-	237
Mar-26 9.25	0.01	-	-	-	54.34	-0.01	-	27
Mar-26 9.50	0.01	-	-	-	53.62	-0.01	-	225
Mar-26 9.75	0.01	-	-	-	52.90	-0.01	-	125
Mar-26 10.00	0.02	-	-	-	52.19	-0.01	-	210
Mar-26 10.50	0.02	-	-	-	50.75	-0.01	-	308
Mar-26 11.00	0.03	-	-	-	49.31	-0.02	-	6
Mar-26 11.50	0.04	-	-	-	47.87	-0.02	-	150
Mar-26 12.00	0.06	-	-	-	46.43	-0.03	-	4,010
Mar-26 12.50	0.07	-	-	-	44.99	-0.04	-	777
Mar-26 13.00	0.10	-	-	-	43.55	-0.05	-	788
Mar-26 13.50	0.12	-	-	-	42.11	-0.06	-	3,185
Mar-26 14.00	0.15	-	-	-	40.67	-0.07	-	744
Mar-26 14.50	0.19	-	-	-	39.23	-0.09	-	5,015
Mar-26 15.00	0.24	-	-	-	37.79	-0.11	-	621
Mar-26 15.50	0.29	-	-	-	36.35	-0.14	-	10,060
Mar-26 16.00	0.36	-	-	-	34.91	-0.17	-	32
Mar-26 16.50	0.44	-	-	-	33.48	-0.21	-	10
Mar-26 17.00	0.53	-	-	-	32.04	-0.25	-	9
Mar-26 18.00	0.79	-	-	-	29.16	-0.36	-	12
Jun-26 5.25	-	-	-	-	59.12	-	-	1
Jun-26 7.00	0.01	-	-	-	54.98	-	-	23,800
Jun-26 7.25	0.02	-	-	-	54.39	-0.01	-	155
Jun-26 7.50	0.02	-	-	-	53.80	-0.01	-	14,802
Jun-26 7.75	0.02	-	-	-	53.21	-0.01	-	3,050
Jun-26 8.00	0.03	-	-	-	52.62	-0.01	-	4,593
Jun-26 8.50	0.04	-	-	-	51.44	-0.01	-	25
Jun-26 8.75	0.04	-	-	-	50.85	-0.01	-	175
Jun-26 9.00	0.05	-	-	-	50.25	-0.02	-	2,750
Jun-26 9.25	0.06	-	-	-	49.66	-0.02	-	272
Jun-26 9.50	0.06	-	-	-	49.07	-0.02	-	585
Jun-26 9.75	0.07	-	-	-	48.48	-0.03	-	1,159
Jun-26 10.00	0.08	-	-	-	47.89	-0.03	-	5,764
Jun-26 10.50	0.11	-	-	-	46.71	-0.04	-	3,735
Jun-26 11.00	0.13	-	-	-	45.53	-0.04	-	993
Jun-26 11.50	0.16	-	-	-	44.35	-0.05	-	2,752
Jun-26 12.00	0.20	-	-	-	43.17	-0.07	-	550
Jun-26 12.50	0.24	-	-	-	41.98	-0.08	-	804
Jun-26 13.00	0.28	-	-	-	40.80	-0.10	-	567
Jun-26 13.50	0.35	-	-	-	39.62	-0.11	-	420
Jun-26 14.00	0.41	-	-	-	38.44	-0.13	-	41
Jun-26 15.00	0.57	-	-	-	36.08	-0.18	-	4,159
Jun-26 15.50	0.66	-	-	-	34.89	-0.21	-	2,802
Jun-26 16.00	0.76	-	-	-	33.71	-0.25	-	34
Jun-26 16.50	0.89	-	-	-	32.53	-0.28	-	200
Jun-26 17.00	1.02	1.05	1.05	1.05	31.35	-0.32	10	54
Sep-26 6.75	0.02	-	-	-	50.73	-0.01	-	1
Sep-26 8.25	0.06	-	-	-	47.85	-0.02	-	5
Sep-26 9.00	0.08	-	-	-	46.41	-0.03	-	674
Sep-26 9.25	0.10	-	-	-	45.93	-0.03	-	368
Sep-26 9.50	0.11	-	-	-	45.45	-0.03	-	25
Sep-26 9.75	0.13	-	-	-	44.97	-0.04	-	200
Sep-26 10.00	0.14	-	-	-	44.49	-0.04	-	40,150
Sep-26 10.50	0.17	-	-	-	43.53	-0.05	-	300
Sep-26 11.00	0.21	-	-	-	42.57	-0.06	-	300
Sep-26 12.50	0.36	-	-	-	39.69	-0.10	-	52
Sep-26 13.00	0.43	-	-	-	38.73	-0.12	-	60
Sep-26 13.50	0.50	-	-	-	37.77	-0.14	-	3
Sep-26 14.00	0.58	-	-	-	36.81	-0.16	-	5
Sep-26 15.00	0.77	-	-	-	34.90	-0.20	-	35
Sep-26 16.00	1.01	-	-	-	32.98	-0.26	-	1
Sep-26 17.00	1.29	-	-	-	31.06	-0.33	-	1,650
Sep-26 17.50	1.47	-	-	-	30.10	-0.37	-	152
Sep-26 18.00	1.65	-	-	-	29.14	-0.41	-	150
Sep-26 18.50	1.85	-	-	-	28.18	-0.46	-	4
Dec-26 5.75	0.02	-	-	-	48.79	-	-	150
Dec-26 6.00	0.02	-	-	-	48.40	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	48.00	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	47.60	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	47.20	-0.01	-	450
Dec-26 7.00	0.04	-	-	-	46.80	-0.01	-	300
Dec-26 7.25	0.05	-	-	-	46.40	-0.01	-	600
Dec-26 7.50	0.06	-	-	-	46.00	-0.02	-	450
Dec-26 7.75	0.07	-	-	-	45.60	-0.02	-	451
Dec-26 8.00	0.08	-	-	-	45.20	-0.02	-	18,450
Dec-26 8.25	0.09	-	-	-	44.80	-0.02	-	15
Dec-26 8.50	0.10	-	-	-	44.40	-0.03	-	25,000
Dec-26 8.75	0.12	-	-	-	44.00	-0.03	-	311
Dec-26 9.00	0.13	-	-	-	43.60	-0.04	-	5,933
Dec-26 9.25	0.15	-	-	-	43.20	-0.04	-	75
Dec-26 9.50	0.16	-	-	-	42.80	-0.04	-	75
Dec-26 9.75	0.18	-	-	-	42.40	-0.05	-	200
Dec-26 10.00	0.21	-	-	-	42.00	-0.05	-	226
Dec-26 10.50	0.25	-	-	-	41.20	-0.06	-	300
Dec-26 11.00	0.30	-	-	-	40.40	-0.08	-	368
Dec-26 12.50	0.50	-	-	-	38.00	-0.12	-	50
Dec-26 13.00	0.58	-	-	-	37.20	-0.14	-	12,700
Dec-26 13.50	0.68	-	-	-	36.40	-0.16	-	40
Dec-26 14.00	0.78	-	-	-	35.60	-0.18	-	150
Dec-26 15.00	1.01	-	-	-	34.00	-0.23	-	30
Dec-26 17.00	1.63	-	-	-	30.80	-0.36	-	152
Mar-27 8.50	0.13	-	-	-	42.14	-0.03	-	25
Mar-27 8.75	0.15	-	-	-	41.79	-0.04	-	25
Mar-27 9.00	0.16	-	-	-	41.43	-0.04	-	25
Mar-27 9.25	0.18	-	-	-	41.08	-0.04	-	25
Mar-27 9.50	0.21	-	-	-	40.72	-0.05	-	30
Mar-27 9.75	0.23	-	-	-	40.37	-0.05	-	25
Mar-27 10.50	0.31	-	-	-	39.30	-0.07	-	175
Mar-27 11.00	0.36	-	-	-	38.59	-0.08	-	175
Mar-27 16.50	1.60	-	-	-	30.77	-0.32	-	350
Mar-27 17.00	1.79	-	-	-	30.06	-0.35	-	150
Mar-27 17.50	1.97	-	-	-	29.35	-0.39	-	150
Jun-27 4.30	0.01	-	-	-	46.15	-	-	1
Jun-27 4.50	0.01	-	-	-	45.89	-	-	1
Jun-27 4.90	0.02	-	-	-	45.37	-	-	150
Jun-27 5.00	0.02	-	-	-	45.24	-0.01	-	300
Jun-27 5.25	0.02	-	-	-	44.91	-0.01	-	298
Jun-27 7.00	0.08	-	-	-	42.64	-0.02	-	2
Jun-27 8.00	0.15	-	-	-	41.35	-0.03	-	1
Jun-27 8.25	0.16	-	-	-	41.02	-0.04	-	7
Jun-27 9.00	0.23	-	-	-	40.05	-0.05	-	7,000
Jun-27 9.75	0.31	-	-	-	39.08	-0.07	-	175
Jun-27 10.00	0.33	-	-	-	38.75	-0.07	-	10,000
Jun-27 11.00	0.48	-	-	-	37.46	-0.10	-	75
Jun-27 12.50	0.75	-	-	-	35.51	-0.15	-	197
Jun-27 13.00	0.85	-	-	-	34.86	-0.17	-	956
Jun-27 13.50	0.96	-	-	-	34.21	-0.19	-	150
Jun-27 14.00	1.09	-	-	-	33.56	-0.21	-	3
Jun-27 14.50	1.23	-	-	-	32.92	-0.24	-	400
Jun-27 15.00	1.38	-	-	-	32.27	-0.26	-	400
Jun-27 16.50	1.89	-	-	-	30.32	-0.34	-	150
Jun-27 17.00	2.07	-	-	-	29.67	-0.37	-	150
Jun-27 17.50	2.27	-	-	-	29.02	-0.41	-	150
Sep-27 16.00	1.84	-	-	-	30.64	-0.32	-	304
Sep-27 17.00	2.21	-	-	-	29.40	-0.37	-	149
Sep-27 17.50	2.41	-	-	-	28.78	-0.40	-	150
Dec-27 4.40	0.03	-	-	-	44.39	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	43.77	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	43.65	-0.01	-	150
Dec-27 6.50	0.11	-	-	-	41.81	-0.02	-	10
Dec-27 7.00	0.15	-	-	-	41.20	-0.03	-	150
Dec-27 7.25	0.17	-	-	-	40.89	-0.03	-	150
Dec-27 7.75	0.21	-	-	-	40.28	-0.04	-	1
Dec-27 8.00	0.24	0.31	0.31	0.31	39.97	-0.05	40	-
Dec-27 8.25	0.27	-	-	-	39.67	-0.05	-	150
Dec-27 8.50	0.29	-	-	-	39.36	-0.06	-	6,150
Dec-27 8.75	0.32	-	-	-	39.05	-0.06	-	1
Dec-27 9.00	0.34	-	-	-	38.75	-0.07	-	7,650
Dec-27 9.25	0.38	-	-	-	38.44	-0.07	-	150
Dec-27 9.50	0.42	-	-	-	38.13	-0.08	-	250
Dec-27 9.75	0.46	-	-	-	37.83	-0.08	-	150
Dec-27 10.00	0.50	-	-	-	37.52	-0.09	-	407
Dec-27 10.50	0.57	-	-	-	36.91	-0.10	-	300
Dec-27 11.00	0.65	-	-	-	36.29	-0.12	-	304
Dec-27 12.00	0.87	-	-	-	35.07	-0.15	-	3,300
Dec-27 12.50	0.98	-	-	-	34.45	-0.17	-	300
Dec-27 13.00	1.09	-	-	-	33.84	-0.19	-	300
Dec-27 13.50	1.23	-	-	-	33.23	-0.21	-	150
Dec-27 14.00	1.38	-	-	-	32.62	-0.23	-	150
Dec-27 16.00	2.03	-	-	-	30.16	-0.33	-	1
Dec-27 16.50	2.21	-	-	-	29.55	-0.35	-	24
Dec-27 17.50	2.62	-	-	-	28.32	-0.41	-	292
Dec-28 12.50	1.32	-	-	-	32.28	-0.19	-	1,500
Dec-28 16.00	2.53	-	-	-	29.11	-0.34	-	70
Dec-28 20.00	4.55	-	-	-	26.17	-0.53	-	60

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	7.27	-	-	-	55.20	1.00	-	20
Dec-25 13.00	5.77	-	-	-	49.63	1.00	-	1,120
Dec-25 13.50	5.27	-	-	-	47.77	1.00	-	10
Dec-25 14.00	4.77	-	-	-	45.92	1.00	-	50,010
Dec-25 15.00	3.78	-	-	-	42.20	0.99	-	15
Dec-25 15.50	3.28	-	-	-	40.35	0.98	-	10
Dec-25 16.00	2.79	-	-	-	38.49	0.97	-	31
Dec-25 16.50	2.31	-	-	-	36.63	0.95	-	56
Dec-25 17.00	1.84	-	-	-	34.78	0.91	-	211
Dec-25 17.00	1.84	-	-	-	34.78	0.91	-	180
Dec-25 17.50	1.40	-	-	-	32.92	0.84	-	40
Dec-25 18.00	0.99	-	-	-	31.06	0.74	-	40
Dec-25 18.50	0.64	0.52	0.52	0.52	29.21	0.60	5	81
Dec-25 18.50	0.64	-	-	-	29.21	0.60	-	10
Dec-25 19.00	0.37	0.30	0.30	0.30	28.17	0.44	10	23
Dec-25 19.50	0.20	-	-	-	28.02	0.28	-	15
Jan-26 16.50	2.46	-	-	-	34.23	0.87	-	2
Jan-26 17.00	2.02	-	-	-	32.55	0.82	-	10
Jan-26 17.50	1.61	-	-	-	30.87	0.76	-	3
Jan-26 18.50	0.89	-	-	-	27.51	0.58	-	5
Jan-26 19.00	0.62	-	-	-	26.57	0.47	-	10
Jan-26 19.50	0.43	-	-	-	26.43	0.37	-	3
Jan-26 19.50	0.43	-	-	-	26.43	0.37	-	10
Mar-26 18.00	1.71	-	-	-	30.65	0.64	-	100
Sep-26 12.00	6.80	-	-	-	43.01	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	-	-	-	-	60.43	-	-	200
Dec-25 10.50	-	-	-	-	58.57	-	-	3
Dec-25 11.00	-	-	-	-	56.72	-	-	20
Dec-25 12.00	-	-	-	-	53.00	-	-	3
Dec-25 13.00	-	-	-	-	49.29	-	-	10
Dec-25 13.50	-	-	-	-	47.43	-	-	10
Dec-25 14.50	-	-	-	-	43.72	-	-	2
Dec-25 15.00	-	-	-	-	41.86	-0.01	-	25
Dec-25 15.50	0.01	-	-	-	40.01	-0.01	-	20
Dec-25 16.00	0.02	-	-	-	38.15	-0.03	-	30
Dec-25 16.00	0.02	-	-	-	38.15	-0.03	-	10
Dec-25 16.50	0.03	-	-	-	36.29	-0.05	-	35
Dec-25 17.00	0.06	-	-	-	34.44	-0.09	-	75
Dec-25 17.50	0.12	0.12	0.12	0.12	32.58	-0.16	26	5
Dec-25 18.00	0.21	-	-	-	30.72	-0.26	-	55
Dec-25 18.50	0.35	-	-	-	28.87	-0.40	-	15
Dec-25 19.00	0.59	-	-	-	27.83	-0.56	-	33
Jan-26 16.50	0.15	-	-	-	33.64	-0.13	-	5
Jan-26 17.00	0.21	-	-	-	31.96	-0.17	-	10
Jan-26 18.50	0.57	-	-	-	26.92	-0.41	-	5
Jan-26 19.00	0.80	-	-	-	25.98	-0.52	-	5
Mar-26 12.00	0.06	-	-	-	46.43	-0.03	-	5
Mar-26 12.50	0.07	-	-	-	44.99	-0.04	-	2
Jun-26 12.00	0.20	-	-	-	43.17	-0.07	-	20
Sep-26 9.50	0.11	-	-	-	45.45	-0.03	-	600
Sep-26 10.50	0.17	-	-	-	43.53	-0.05	-	700
Dec-26 10.00	0.21	-	-	-	42.00	-0.05	-	40

	Previous Close	9.62		01/12/25
	CAIXABANK Close	9.73		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.50	3.23	-	-	-	37.33	1.00	-	1
Dec-25 8.75	1.00	-	-	-	30.16	0.95	-	1
Dec-25 9.25	0.56	-	-	-	28.57	0.80	-	2
Dec-25 9.50	0.37	-	-	-	27.77	0.66	-	223
Dec-25 9.75	0.23	-	-	-	27.03	0.50	-	12
Dec-25 10.00	0.13	-	-	-	26.84	0.34	-	3
Jan-26 9.00	0.85	-	-	-	27.26	0.81	-	10
Jan-26 9.50	0.49	-	-	-	25.74	0.63	-	20
Jan-26 9.75	0.35	-	-	-	25.03	0.52	-	1
Jan-26 10.00	0.24	-	-	-	24.84	0.40	-	13
Feb-26 10.00	0.35	-	-	-	24.46	0.44	-	1
Mar-26 8.75	1.22	-	-	-	27.88	0.79	-	20
Mar-26 9.00	1.03	-	-	-	27.16	0.74	-	1,223
Mar-26 10.00	0.44	-	-	-	24.85	0.46	-	3
Jun-26 7.50	2.35	-	-	-	31.01	0.93	-	1
Jun-26 10.00	0.55	-	-	-	25.18	0.48	-	35
Sep-26 7.00	2.84	-	-	-	32.62	0.93	-	1
Sep-26 9.00	1.26	-	-	-	28.03	0.68	-	1
Sep-26 10.00	0.71	-	-	-	26.11	0.49	-	1
Sep-26 10.50	0.53	-	-	-	25.64	0.39	-	1
Dec-26 6.50	3.31	-	-	-	33.70	0.96	-	1
Dec-26 7.00	2.86	-	-	-	32.64	0.92	-	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	-	-	-	-	49.57	-	-	450
Dec-25 3.50	-	-	-	-	48.93	-	-	3
Dec-25 4.50	-	-	-	-	45.75	-	-	30
Dec-25 5.00	-	-	-	-	44.15	-	-	3
Dec-25 5.50	-	-	-	-	42.56	-	-	3
Dec-25 6.00	-	-	-	-	40.97	-	-	6
Dec-25 6.25	-	-	-	-	40.17	-	-	75
Dec-25 6.50	-	-	-	-	39.37	-	-	4,165
Dec-25 6.75	-	-	-	-	38.58	-	-	76
Dec-25 7.00	-	-	-	-	37.78	-	-	3
Dec-25 7.25	-	-	-	-	36.98	-	-	269
Dec-25 7.50	-	-	-	-	36.19	-	-	20
Dec-25 7.75	-	-	-	-	35.39	-	-	20
Dec-25 8.00	-	-	-	-	34.59	-	-	12
Dec-25 8.50	0.01	-	-	-	33.00	-0.03	-	2
Dec-25 8.75	0.02	-	-	-	32.20	-0.06	-	8
Dec-25 9.00	0.04	-	-	-	31.40	-0.12	-	20
Dec-25 9.25	0.09	-	-	-	30.61	-0.22	-	20
Jan-26 8.25	0.03	-	-	-	30.47	-0.06	-	60
Jan-26 8.50	0.05	0.01	0.01	0.01	29.71	-0.09	1	1
Jan-26 9.00	0.12	-	-	-	28.18	-0.20	-	1
Jan-26 9.25	0.17	-	-	-	27.42	-0.28	-	6
Jan-26 9.75	0.36	0.39	0.39	0.39	25.95	-0.48	2	2
Mar-26 4.30	-	-	-	-	40.84	-	-	99,564
Mar-26 4.50	-	-	-	-	40.27	-	-	23,000
Mar-26 5.25	-	-	-	-	38.11	-	-	1
Mar-26 5.50	-	-	-	-	37.39	-	-	10
Mar-26 7.25	0.03	-	-	-	32.35	-0.04	-	1
Mar-26 8.25	0.11	-	-	-	29.47	-0.13	-	201
Mar-26 8.50	0.15	-	-	-	28.75	-0.17	-	149
Mar-26 8.75	0.20	-	-	-	28.03	-0.21	-	45
Mar-26 9.00	0.26	0.26	0.26	0.26	27.31	-0.27	4	15
Mar-26 9.25	0.33	-	-	-	26.59	-0.33	-	2
Mar-26 9.75	0.52	-	-	-	25.20	-0.47	-	10
Mar-26 10.00	0.66	-	-	-	25.00	-0.54	-	8
Mar-26 10.50	0.98	-	-	-	24.61	-0.69	-	29
Jun-26 3.20	-	-	-	-	41.13	-	-	25
Jun-26 3.40	-	-	-	-	40.63	-	-	25
Jun-26 4.90	-	-	-	-	36.87	-0.01	-	27
Jun-26 5.50	0.01	-	-	-	35.37	-0.01	-	42,005
Jun-26 6.00	0.03	-	-	-	34.12	-0.03	-	20,000
Jun-26 6.75	0.06	-	-	-	32.25	-0.06	-	5
Jun-26 7.00	0.09	-	-	-	31.62	-0.08	-	2
Jun-26 8.25	0.28	-	-	-	28.49	-0.22	-	252
Jun-26 8.50	0.35	-	-	-	27.87	-0.26	-	221
Jun-26 10.00	0.98	-	-	-	24.54	-0.58	-	12
Sep-26 5.50	0.03	-	-	-	34.37	-0.03	-	102,800
Sep-26 7.75	0.27	-	-	-	29.21	-0.18	-	1
Sep-26 8.00	0.32	-	-	-	28.63	-0.21	-	170
Dec-26 5.25	0.03	-	-	-	32.62	-0.03	-	75
Dec-27 3.50	0.02	-	-	-	32.12	-0.01	-	1
Dec-27 4.20	0.04	-	-	-	30.83	-0.02	-	1
Dec-27 5.50	0.13	-	-	-	28.42	-0.07	-	160
Dec-27 5.75	0.17	-	-	-	27.96	-0.09	-	1
Dec-27 6.00	0.20	-	-	-	27.50	-0.10	-	150
Dec-27 8.00	0.64	-	-	-	23.79	-0.29	-	150
Dec-27 8.25	0.73	-	-	-	23.33	-0.32	-	225
Dec-28 4.50	0.13	-	-	-	29.72	-0.06	-	15,000
Dec-28 8.75	1.28	-	-	-	23.90	-0.40	-	450
Dec-29 5.00	0.31	-	-	-	29.03	-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	1.36	-	-	-	28.51	0.73	-	25
Jun-26 8.75	1.19	-	-	-	27.88	0.69	-	100

	Previous Close	25.86		01/12/25
	CELLNEX Close	25.61		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	5.63	-	-	-	33.08	1.00	-	1
Dec-25 26.00	0.48	-	-	-	28.26	0.42	-	1
Dec-25 27.00	0.19	-	-	-	28.08	0.21	-	1,646
Dec-25 28.00	0.06	-	-	-	27.89	0.08	-	75
Dec-25 30.00	-	-	-	-	27.53	0.01	-	54
Dec-25 31.00	-	-	-	-	27.35	-	-	2
Dec-25 32.00	-	-	-	-	27.17	-	-	99
Dec-25 33.00	-	-	-	-	26.98	-	-	340
Dec-25 34.00	-	-	-	-	26.80	-	-	50
Dec-25 35.00	-	-	-	-	26.62	-	-	25
Dec-25 36.00	-	-	-	-	26.44	-	-	25
Dec-25 37.00	-	-	-	-	26.25	-	-	10
Dec-25 40.00	-	-	-	-	25.71	-	-	60
Dec-25 41.00	-	-	-	-	25.53	-	-	25
Dec-25 42.00	-	-	-	-	25.34	-	-	1,000
Dec-25 45.00	-	-	-	-	24.80	-	-	1,850
Dec-25 49.00	-	-	-	-	24.07	-	-	10
Jan-26 28.00	0.23	-	-	-	25.85	0.19	-	3
Jan-26 29.00	0.11	-	-	-	25.66	0.10	-	10
Jan-26 30.00	0.04	-	-	-	25.46	0.05	-	27
Feb-26 30.00	0.12	-	-	-	25.13	0.09	-	1
Mar-26 22.00	3.89	-	-	-	29.64	0.87	-	6
Mar-26 24.00	2.35	-	-	-	27.97	0.70	-	50
Mar-26 29.00	0.37	-	-	-	25.97	0.20	-	1
Mar-26 30.00	0.23	-	-	-	25.77	0.13	-	15
Mar-26 31.00	0.14	-	-	-	25.58	0.09	-	1
Mar-26 33.00	0.04	-	-	-	25.19	0.03	-	2
Mar-26 34.00	0.02	-	-	-	24.99	0.02	-	25
Mar-26 35.00	0.01	-	-	-	24.80	0.01	-	25
Mar-26 36.00	0.01	-	-	-	24.60	0.01	-	27
Mar-26 37.00	-	-	-	-	24.41	-	-	1
Mar-26 42.00	-	-	-	-	23.43	-	-	3
Jun-26 22.00	4.30	-	-	-	30.36	0.79	-	2
Jun-26 27.00	1.44	-	-	-	27.20	0.43	-	8
Jun-26 32.00	0.34	-	-	-	26.29	0.14	-	100
Jun-26 33.00	0.24	-	-	-	26.10	0.11	-	7
Jun-26 34.00	0.17	-	-	-	25.92	0.08	-	2
Jun-26 36.00	0.08	-	-	-	25.56	0.04	-	25
Jun-26 46.00	-	-	-	-	23.73	-	-	25
Sep-26 27.00	1.80	-	-	-	27.55	0.45	-	10
Sep-26 32.00	0.57	-	-	-	26.57	0.19	-	55
Sep-26 33.00	0.44	-	-	-	26.38	0.16	-	25
Sep-26 34.00	0.34	-	-	-	26.18	0.13	-	25
Sep-26 35.00	0.25	-	-	-	25.99	0.10	-	25
Sep-26 36.00	0.19	-	-	-	25.79	0.08	-	25
Sep-26 37.00	0.14	-	-	-	25.60	0.06	-	25
Sep-26 38.00	0.10	-	-	-	25.40	0.05	-	25
Sep-26 39.00	0.07	-	-	-	25.21	0.03	-	25
Sep-26 40.00	0.05	-	-	-	25.01	0.03	-	25
Dec-26 18.00	7.96	-	-	-	34.22	0.90	-	6
Dec-26 24.00	3.71	-	-	-	30.08	0.64	-	11
Dec-26 27.00	2.25	-	-	-	28.61	0.47	-	10
Dec-26 28.00	1.92	-	-	-	28.35	0.42	-	75
Dec-26 29.00	1.59	-	-	-	28.09	0.37	-	50
Dec-26 30.00	1.33	-	-	-	27.83	0.33	-	140
Dec-26 31.00	1.09	-	-	-	27.57	0.28	-	100
Dec-26 32.00	0.88	-	-	-	27.31	0.24	-	165
Dec-26 33.00	0.72	-	-	-	27.05	0.21	-	100
Dec-26 34.00	0.56	-	-	-	26.79	0.17	-	160
Dec-26 35.00	0.46	-	-	-	26.53	0.15	-	120
Dec-26 36.00	0.36	-	-	-	26.27	0.12	-	85
Dec-26 37.00	0.28	-	-	-	26.01	0.10	-	50
Dec-26 38.00	0.22	-	-	-	25.74	0.08	-	25
Dec-26 39.00	0.16	-	-	-	25.48	0.06	-	25
Dec-26 40.00	0.12	-	-	-	25.22	0.05	-	25
Dec-26 42.00	0.07	-	-	-	24.70	0.03	-	25
Dec-26 44.00	0.03	-	-	-	24.18	0.02	-	25
Dec-26 45.00	0.03	-	-	-	23.92	0.01	-	25
Dec-26 46.00	0.02	-	-	-	23.66	0.01	-	25
Mar-27 20.00	6.54	-	-	-	33.31	0.81	-	5
Mar-27 27.00	2.58	-	-	-	29.50	0.49	-	25
Mar-27 30.00	1.62	-	-	-	28.68	0.36	-	300
Mar-27 31.00	1.39	-	-	-	28.41	0.32	-	25
Mar-27 33.00	0.97	-	-	-	27.86	0.24	-	1
Jun-27 28.00	2.51	-	-	-	29.51	0.46	-	100
Jun-27 29.00	2.18	-	-	-	29.25	0.42	-	100
Jun-27 30.00	1.88	-	-	-	28.99	0.38	-	125
Jun-27 31.00	1.63	-	-	-	28.73	0.34	-	150
Jun-27 32.00	1.40	-	-	-	28.47	0.31	-	100
Jun-27 33.00	1.18	-	-	-	28.21	0.27	-	100
Jun-27 34.00	1.02	-	-	-	27.95	0.24	-	125
Jun-27 35.00	0.86	-	-	-	27.69	0.21	-	100
Jun-27 36.00	0.71	-	-	-	27.43	0.18	-	125
Jun-27 37.00	0.60	-	-	-	27.17	0.16	-	125
Jun-27 38.00	0.50	-	-	-	26.90	0.14	-	75
Jun-27 39.00	0.40	-	-	-	26.64	0.12	-	75
Jun-27 40.00	0.34	-	-	-	26.38	0.10	-	50
Jun-27 41.00	0.27	-	-	-	26.12	0.09	-	50
Jun-27 42.00	0.22	-	-	-	25.86	0.07	-	50
Jun-27 43.00	0.18	-	-	-	25.60	0.06	-	50
Jun-27 44.00	0.14	-	-	-	25.34	0.05	-	50
Jun-27 45.00	0.11	-	-	-	25.08	0.04	-	50
Jun-27 46.00	0.09	-	-	-	24.82	0.03	-	50
Jun-27 49.00	0.04	-	-	-	24.04	0.02	-	50
Jun-27 50.00	0.03	-	-	-	23.78	0.01	-	411
Dec-27 27.00	3.43	-	-	-	30.28	0.52	-	2,500
Dec-27 28.00	3.09	-	-	-	30.03	0.48	-	7
Dec-27 29.00	2.77	-	-	-	29.78	0.45	-	1
Dec-27 30.00	2.45	-	-	-	29.53	0.42	-	100
Dec-27 31.00	2.17	-	-	-	29.29	0.38	-	75
Dec-27 32.00	1.94	-	-	-	29.04	0.35	-	51
Dec-27 33.00	1.71	-	-	-	28.79	0.32	-	50
Dec-27 34.00	1.48	-	-	-	28.55	0.29	-	99
Dec-27 35.00	1.31	-	-	-	28.30	0.27	-	25
Dec-27 38.00	0.85	-	-	-	27.56	0.19	-	520
Dec-27 40.00	0.65	-	-	-	27.06	0.15	-	48
Dec-29 40.00	1.88	-	-	-	29.21	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	-	-	-	33.03	-0.02	-	610
Dec-25 23.00	0.05	-	-	-	32.19	-0.06	-	129
Dec-25 24.00	0.16	-	-	-	31.34	-0.16	-	15
Dec-25 25.00	0.42	-	-	-	30.50	-0.34	-	2,627
Dec-25 26.00	0.89	0.82	0.82	0.80	29.91	-0.57	3	135
Dec-25 27.00	1.59	-	-	-	29.73	-0.78	-	317
Dec-25 28.00	2.45	-	-	-	29.54	-0.91	-	105
Dec-25 29.00	3.40	-	-	-	29.36	-0.98	-	77
Dec-25 30.00	4.39	-	-	-	29.18	-1.00	-	3,067
Dec-25 31.00	5.39	-	-	-	29.00	-1.00	-	12
Dec-25 33.00	7.39	-	-	-	28.63	-1.00	-	25
Jan-26 22.00	0.10	-	-	-	31.13	-0.07	-	3
Jan-26 23.00	0.22	-	-	-	30.31	-0.14	-	10
Jan-26 24.00	0.41	-	-	-	29.49	-0.24	-	10
Jan-26 25.00	0.73	-	-	-	28.67	-0.38	-	3
Jan-26 26.00	1.21	-	-	-	28.09	-0.53	-	2
Jan-26 28.00	2.61	-	-	-	27.70	-0.80	-	1
Jan-26 29.00	3.48	-	-	-	27.51	-0.89	-	1
Mar-26 22.00	0.44	-	-	-	30.81	-0.18	-	725
Mar-26 23.00	0.66	-	-	-	29.97	-0.25	-	178
Mar-26 24.00	0.98	-	-	-	29.14	-0.34	-	26
Mar-26 25.00	1.38	-	-	-	28.31	-0.43	-	35
Mar-26 27.00	2.53	-	-	-	27.53	-0.64	-	32
Mar-26 28.00	3.25	-	-	-	27.33	-0.73	-	66
Mar-26 29.00	4.04	-	-	-	27.14	-0.80	-	61
Mar-26 30.00	4.90	-	-	-	26.94	-0.87	-	40
Mar-26 31.00	5.80	-	-	-	26.75	-0.91	-	81
Mar-26 35.00	9.67	-	-	-	25.97	-0.99	-	1
Mar-26 36.00	10.66	-	-	-	25.77	-1.00	-	10
Jun-26 23.00	1.07	-	-	-	28.95	-0.28	-	2,135
Jun-26 24.00	1.40	-	-	-	28.14	-0.35	-	300
Jun-26 25.00	1.80	-	-	-	27.33	-0.43	-	62
Jun-26 27.00	2.91	-	-	-	26.59	-0.59	-	127
Jun-26 28.00	3.58	-	-	-	26.40	-0.66	-	1
Jun-26 30.00	5.12	-	-	-	26.04	-0.79	-	3
Jun-26 31.00	5.98	-	-	-	25.86	-0.84	-	82
Jun-26 32.00	6.87	-	-	-	25.68	-0.89	-	157
Jun-26 33.00	7.78	-	-	-	25.49	-0.93	-	1
Jun-26 34.00	8.74	-	-	-	25.31	-0.95	-	15
Jun-26 35.00	9.70	-	-	-	25.13	-0.97	-	1
Jun-26 36.00	10.68	-	-	-	24.95	-0.98	-	11
Sep-26 21.00	0.90	-	-	-	29.92	-0.21	-	10
Sep-26 22.00	1.17	-	-	-	29.18	-0.26	-	45
Sep-26 23.00	1.47	-	-	-	28.44	-0.31	-	13
Sep-26 24.00	1.86	-	-	-	27.69	-0.37	-	225
Sep-26 25.00	2.28	-	-	-	26.95	-0.44	-	50
Sep-26 26.00	2.80	-	-	-	26.42	-0.51	-	27
Sep-26 27.00	3.40	-	-	-	26.23	-0.57	-	61
Sep-26 28.00	4.06	-	-	-	26.03	-0.63	-	25
Sep-26 29.00	4.79	-	-	-	25.84	-0.69	-	30
Sep-26 30.00	5.54	-	-	-	25.64	-0.74	-	5
Sep-26 44.00	18.64	-	-	-	22.91	-1.00	-	17
Dec-26 18.00	0.50	-	-	-	31.39	-0.11	-	2,000
Dec-26 21.00	1.08	-	-	-	29.32	-0.22	-	200
Dec-26 23.00	1.70	-	-	-	27.94	-0.32	-	126
Dec-26 24.00	2.10	-	-	-	27.25	-0.37	-	475
Dec-26 25.00	2.52	-	-	-	26.56	-0.43	-	51
Dec-26 26.00	3.05	-	-	-	26.04	-0.49	-	75
Dec-26 27.00	3.62	-	-	-	25.78	-0.55	-	25
Dec-26 33.00	8.15	-	-	-	24.22	-0.85	-	25
Dec-26 34.00	9.04	-	-	-	23.96	-0.88	-	50
Dec-26 36.00	10.86	-	-	-	23.44	-0.93	-	25
Dec-26 38.00	12.75	-	-	-	22.91	-0.96	-	25
Dec-26 39.00	13.71	-	-	-	22.65	-0.97	-	50
Dec-26 40.00	14.68	-	-	-	22.39	-0.98	-	50
Mar-27 36.00	11.02	-	-	-	23.27	-0.90	-	25
Mar-27 37.00	11.93	-	-	-	23.00	-0.92	-	25
Mar-27 38.00	12.85	-	-	-	22.72	-0.94	-	25
Jun-27 24.00	2.74	-	-	-	26.85	-0.39	-	50
Jun-27 30.00	6.37	-	-	-	24.85	-0.68	-	25
Jun-27 31.00	7.10	-	-	-	24.59	-0.72	-	75
Jun-27 32.00	7.88	-	-	-	24.33	-0.75	-	50
Jun-27 33.00	8.69	-	-	-	24.07	-0.79	-	50
Jun-27 34.00	9.51	-	-	-	23.81	-0.82	-	100
Jun-27 35.00	10.37	-	-	-	23.55	-0.85	-	100
Jun-27 36.00	11.23	-	-	-	23.29	-0.88	-	125
Jun-27 37.00	12.12	-	-	-	23.03	-0.90	-	100
Jun-27 38.00	13.03	-	-	-	22.76	-0.91	-	100
Jun-27 39.00	13.93	-	-	-	22.50	-0.93	-	75
Jun-27 40.00	14.87	-	-	-	22.24	-0.94	-	100
Jun-27 41.00	15.80	-	-	-	21.98	-0.96	-	2
Sep-27 36.00	11.31	-	-	-	22.93	-0.86	-	25
Sep-27 37.00	12.17	-	-	-	22.65	-0.88	-	25
Dec-27 30.00	6.72	-	-	-	25.01	-0.64	-	75
Dec-27 31.00	7.45	-	-	-	24.77	-0.68	-	50
Dec-27 32.00	8.18	-	-	-	24.52	-0.71	-	25
Dec-27 33.00	8.96	-	-	-	24.27	-0.75	-	25
Dec-27 34.00	9.77	-	-	-	24.03	-0.78	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	-	-	-	-	27.35	-	-	25
Dec-25 32.00	-	-	-	-	27.17	-	-	438
Dec-25 33.00	-	-	-	-	26.98	-	-	438
Dec-25 34.00	-	-	-	-	26.80	-	-	901
Dec-25 35.00	-	-	-	-	26.62	-	-	25
Jan-26 32.00	0.01	-	-	-	25.07	0.01	-	1,350
Feb-26 28.00	0.37	-	-	-	25.52	0.22	-	469
Mar-26 34.00	0.02	-	-	-	24.99	0.02	-	25
Mar-26 35.00	0.01	-	-	-	24.80	0.01	-	25
Mar-26 36.00	0.01	-	-	-	24.60	0.01	-	25
Jun-26 33.00	0.24	-	-	-	26.10	0.11	-	25
Jun-26 34.00	0.17	-	-	-	25.92	0.08	-	25
Sep-26 32.00	0.57	-	-	-	26.57	0.19	-	25
Sep-26 33.00	0.44	-	-	-	26.38	0.15	-	25
Dec-26 29.00	1.59	-	-	-	28.09	0.37	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 27.00	1.58	-	-	-	29.73	-0.77	-	20
Mar-26 30.00	4.85	-	-	-	26.94	-0.85	-	46
Jun-26 24.00	1.38	-	-	-	28.14	-0.34	-	1
Sep-26 24.00	1.83	-	-	-	27.69	-0.36	-	1

	Previous Close	29.65		01/12/25
	CIE AUTOMOTIVE Close	29.85		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.30	-	-	-	14.69	0.66	-	10
Sep-26 28.00	2.62	-	-	-	17.02	0.69	-	1
Sep-26 29.00	2.01	-	-	-	16.74	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	14.71	-	-	1

	Previous Close	5.28		01/12/25
	COLONIAL Close	5.27		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.50	0.77	-	-	-	21.79	1.00	-	10
Dec-25 5.25	0.11	-	-	-	21.03	0.55	-	5
Dec-25 5.50	0.02	-	-	-	20.17	0.18	-	1
Dec-25 6.25	-	-	-	-	17.41	-	-	28
Dec-25 6.50	-	-	-	-	16.50	-	-	89
Jun-26 5.00	0.49	-	-	-	21.61	0.69	-	57
Jun-26 6.00	0.06	-	-	-	18.11	0.19	-	20
Sep-26 5.25	0.38	-	-	-	22.13	0.57	-	45
Dec-26 5.25	0.41	-	-	-	22.19	0.55	-	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	-	-	-	19.02	-0.10	-	23
Dec-25 5.25	0.08	-	-	-	18.77	-0.45	-	40
Dec-25 5.50	0.24	-	-	-	17.91	-0.86	-	39
Dec-25 5.75	0.48	-	-	-	16.99	-1.00	-	2
Jan-26 4.90	0.03	-	-	-	19.54	-0.13	-	1
Jan-26 5.00	0.04	-	-	-	19.45	-0.21	-	3
Mar-26 5.00	0.09	-	-	-	18.58	-0.27	-	40
Mar-26 5.25	0.19	-	-	-	18.27	-0.45	-	4
Mar-26 5.50	0.32	-	-	-	17.40	-0.65	-	2
Jun-26 4.80	0.13	-	-	-	15.44	-0.33	-	2
Jun-26 4.90	0.17	-	-	-	15.29	-0.40	-	1
Jun-26 5.50	0.53	-	-	-	13.76	-0.80	-	2
Jun-26 5.75	0.74	-	-	-	12.70	-0.92	-	2
Sep-26 5.00	0.32	-	-	-	18.85	-0.46	-	7
Sep-26 5.50	0.62	-	-	-	17.89	-0.69	-	9

	Previous Close	18.12		01/12/25
	EBRO FOODS Close	18.08		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	1.10	-	-	-	12.92	0.99	-	1
Dec-25 18.00	0.25	-	-	-	12.12	0.58	-	5
Dec-25 18.50	0.06	-	-	-	12.05	0.21	-	1
Sep-26 18.00	0.88	-	-	-	14.11	0.54	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.50	-	-	-	-	15.49	-	-	7
Dec-25 15.00	-	-	-	-	15.09	-	-	1
Dec-25 15.50	-	-	-	-	14.70	-	-	1
Dec-25 16.50	-	-	-	-	13.90	-	-	2
Dec-25 17.00	-	-	-	-	13.51	-0.02	-	2
Dec-25 17.50	0.03	-	-	-	13.11	-0.12	-	3
Mar-26 16.50	0.07	-	-	-	14.32	-0.10	-	3
Mar-26 17.00	0.14	-	-	-	13.97	-0.18	-	1
Jun-26 16.00	0.13	-	-	-	14.58	-0.13	-	1

	Previous Close	14.25		01/12/25
	ENAGAS Close	14.26		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	4.27	-	-	-	39.81	1.00	-	5
Dec-25 11.00	3.27	-	-	-	34.88	1.00	-	4
Dec-25 12.00	2.27	-	-	-	29.95	1.00	10	2
Dec-25 12.50	1.78	-	-	-	27.48	0.99	-	4
Dec-25 13.00	1.28	-	-	-	25.01	0.96	-	40
Dec-25 13.50	0.82	-	-	-	22.55	0.88	-	426
Dec-25 14.00	0.40	-	-	-	20.08	0.68	-	1,450
Dec-25 14.50	0.13	-	-	-	18.54	0.35	-	96
Dec-25 15.00	0.03	-	-	-	17.99	0.10	-	38
Dec-25 15.50	-	-	-	-	17.44	0.01	-	8
Dec-25 16.00	-	-	-	-	16.89	-	-	5
Dec-25 16.50	-	-	-	-	16.34	-	-	5
Jan-26 14.00	0.39	-	-	-	16.65	0.68	-	16
Jan-26 14.50	0.12	-	-	-	15.27	0.33	-	6
Mar-26 9.50	4.77	-	-	-	32.07	1.00	-	10
Mar-26 10.00	4.27	-	-	-	30.39	1.00	-	1
Mar-26 11.00	3.27	-	-	-	27.02	1.00	-	6
Mar-26 12.50	1.78	-	-	-	21.97	0.98	-	6
Mar-26 13.50	0.87	-	-	-	18.61	0.77	-	2
Mar-26 14.00	0.51	-	-	-	16.93	0.56	-	481
Mar-26 14.50	0.26	-	-	-	15.79	0.35	-	200
Mar-26 15.00	0.13	-	-	-	15.25	0.20	-	8
Mar-26 15.50	0.05	-	-	-	14.72	0.10	-	387
Jun-26 10.00	4.27	-	-	-	26.71	1.00	-	140
Jun-26 10.50	3.77	-	-	-	25.56	1.00	-	1
Jun-26 13.00	1.41	-	-	-	19.84	0.77	-	10
Jun-26 13.50	1.04	-	-	-	18.69	0.65	-	1
Jun-26 14.00	0.73	-	-	-	17.55	0.53	-	1
Jun-26 14.50	0.49	-	-	-	16.73	0.42	-	36
Jun-26 15.00	0.31	-	-	-	16.26	0.31	-	30
Jun-26 15.50	0.19	-	-	-	15.79	0.21	-	11
Sep-26 13.50	1.07	-	-	-	18.75	0.63	-	10
Sep-26 14.00	0.77	-	-	-	17.86	0.53	-	2
Sep-26 14.50	0.53	-	-	-	17.18	0.42	-	12
Dec-26 13.50	1.09	-	-	-	18.59	0.62	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	37.65	-	-	29
Dec-25 10.50	-	-	-	-	35.19	-	-	30
Dec-25 11.00	-	-	-	-	32.72	-	-	68
Dec-25 11.50	-	-	-	-	30.25	-	-	181
Dec-25 12.00	-	-	-	-	27.79	-0.01	-	550
Dec-25 12.50	0.01	-	-	-	25.32	-0.03	-	166
Dec-25 13.00	0.03	-	-	-	22.85	-0.10	-	194
Dec-25 13.50	0.10	-	-	-	20.39	-0.27	-	49
Dec-25 14.00	0.29	0.32	0.32	0.32	17.92	-0.58	1	1,524
Dec-25 14.50	0.65	-	-	-	16.38	-0.88	-	171
Dec-25 15.00	1.13	-	-	-	15.83	-0.99	-	1
Dec-25 15.50	1.62	-	-	-	15.28	-1.00	-	1
Dec-25 16.50	2.62	-	-	-	14.18	-1.00	-	10
Jan-26 13.50	0.14	-	-	-	15.13	-0.29	-	4
Jan-26 14.00	0.32	-	-	-	13.01	-0.56	-	6
Mar-26 11.00	0.02	-	-	-	24.40	-0.03	-	1
Mar-26 11.50	0.04	-	-	-	22.72	-0.05	-	10
Mar-26 12.00	0.07	-	-	-	21.04	-0.09	-	9
Mar-26 12.50	0.11	-	-	-	19.35	-0.14	-	9
Mar-26 13.00	0.18	-	-	-	17.67	-0.22	-	295
Mar-26 13.50	0.29	-	-	-	15.99	-0.35	-	374
Mar-26 14.00	0.48	-	-	-	14.31	-0.52	-	178
Mar-26 14.50	0.76	-	-	-	13.17	-0.72	-	92
Mar-26 19.00	5.12	-	-	-	8.33	-1.00	-	5
Jun-26 11.50	0.10	-	-	-	21.01	-0.09	-	1
Jun-26 12.00	0.15	-	-	-	19.87	-0.13	-	6
Jun-26 12.50	0.22	-	-	-	18.72	-0.19	-	53
Jun-26 13.00	0.32	-	-	-	17.58	-0.27	-	310
Jun-26 13.50	0.45	-	-	-	16.43	-0.37	-	405
Jun-26 14.00	0.64	-	-	-	15.29	-0.49	-	3
Jun-26 24.00	10.11	-	-	-	5.58	-1.00	-	1
Sep-26 12.00	0.26	-	-	-	17.34	-0.21	-	2
Sep-26 12.50	0.38	-	-	-	16.46	-0.29	-	16
Sep-26 13.00	0.53	-	-	-	15.57	-0.38	-	215
Sep-26 14.00	0.98	-	-	-	13.79	-0.61	-	42
Sep-26 15.00	1.69	-	-	-	12.66	-0.83	-	2
Sep-26 15.50	2.12	-	-	-	12.20	-0.91	-	5
Sep-26 17.50	4.03	-	-	-	10.38	-1.00	-	3
Dec-26 14.00	1.22	-	-	-	13.06	-0.66	-	3
Mar-27 12.00	0.38	-	-	-	14.74	-0.26	-	1
Mar-27 14.00	1.24	-	-	-	12.59	-0.65	-	175
Dec-27 11.00	0.36	-	-	-	13.50	-0.24	-	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	1.39	-	-	-	27.48	0.96	-	50
Dec-25 13.00	0.92	-	-	-	25.01	0.88	-	52
Dec-25 13.50	0.50	-	-	-	22.55	0.71	-	14
Dec-25 15.00	0.01	-	-	-	17.99	0.03	-	10
Mar-26 13.00	1.18	-	-	-	20.29	0.75	-	5
Mar-26 14.00	0.49	-	-	-	16.93	0.50	-	25
Sep-26 12.50	1.50	-	-	-	20.53	0.68	-	25
Sep-26 13.50	0.88	-	-	-	18.75	0.52	-	4
Sep-26 14.00	0.63	-	-	-	17.86	0.43	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.50	-	-	-	-	35.19	-	-	40
Dec-25 11.00	-	-	-	-	32.72	-	-	5
Dec-25 13.00	0.03	-	-	-	22.85	-0.10	-	1
Dec-25 13.50	0.11	-	-	-	20.39	-0.27	-	2
Dec-25 14.00	0.29	-	-	-	17.92	-0.58	-	25
Dec-25 14.50	0.65	-	-	-	16.38	-0.88	-	60
Dec-25 15.00	1.13	-	-	-	15.83	-0.98	-	25
Mar-26 12.50	0.11	-	-	-	19.35	-0.14	-	25
Mar-26 13.00	0.18	-	-	-	17.67	-0.22	-	5
Jun-26 12.50	0.21	-	-	-	18.72	-0.19	-	25
Jun-26 13.50	0.44	-	-	-	16.43	-0.35	-	4
Jun-26 14.50	0.88	-	-	-	14.47	-0.60	-	8
Sep-26 14.50	1.27	-	-	-	13.11	-0.70	-	200

	Previous Close	2.38		01/12/25
	ENCE Close	2.37		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.27	-	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.50	0.14	-	-	-	20.79	-0.88	-	4

	Previous Close	31.26		01/12/25
	ENDESA Close	30.82		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 13.00	17.83	-	-	-	31.28	1.00	-	2
Dec-25 19.00	11.84	-	-	-	26.74	1.00	-	2
Dec-25 25.00	5.84	-	-	-	22.20	1.00	-	3
Dec-25 26.00	4.85	-	-	-	21.44	1.00	-	1
Dec-25 27.00	3.85	-	-	-	20.68	1.00	-	57
Dec-25 28.00	2.85	-	-	-	19.92	0.99	-	10
Dec-25 29.00	1.89	-	-	-	19.17	0.93	-	3
Dec-25 31.00	0.42	-	-	-	17.77	0.46	-	10
Dec-25 32.00	0.12	-	-	-	17.65	0.18	-	13
Dec-25 33.00	0.02	-	-	-	17.53	0.04	-	2
Dec-25 34.00	-	-	-	-	17.41	0.01	-	10
Jan-26 32.00	0.27	-	-	-	17.24	0.26	-	1
Jan-26 33.00	0.10	-	-	-	17.12	0.12	-	2
Jan-26 34.00	0.03	-	-	-	17.00	0.04	-	3
Mar-26 26.00	4.89	-	-	-	21.38	0.98	-	100
Mar-26 27.00	3.93	-	-	-	20.68	0.94	-	14
Mar-26 28.00	3.03	-	-	-	19.99	0.87	-	8
Mar-26 29.00	2.22	-	-	-	19.30	0.76	-	5
Mar-26 30.00	1.53	-	-	-	18.61	0.62	-	1
Mar-26 31.00	0.98	-	-	-	18.01	0.47	-	5
Mar-26 32.00	0.61	-	-	-	17.85	0.33	-	3
Mar-26 33.00	0.36	-	-	-	17.69	0.22	-	1
Jun-26 23.00	7.87	-	-	-	24.58	0.99	-	67
Jun-26 25.00	5.94	-	-	-	23.08	0.94	-	3
Jun-26 26.00	5.03	-	-	-	22.34	0.89	-	20
Jun-26 27.00	4.18	-	-	-	21.59	0.83	-	10
Jun-26 28.00	3.40	-	-	-	20.84	0.75	-	1
Jun-26 29.00	2.68	-	-	-	20.10	0.67	-	4
Jun-26 30.00	2.06	-	-	-	19.35	0.59	-	1
Jun-26 32.00	1.11	-	-	-	18.41	0.40	-	1
Jun-26 34.00	0.52	-	-	-	17.85	0.23	-	5
Sep-26 21.00	9.86	-	-	-	26.95	1.00	-	2
Sep-26 23.00	7.89	-	-	-	25.55	0.98	-	1
Sep-26 24.00	6.94	-	-	-	24.84	0.95	-	1
Sep-26 27.00	4.36	-	-	-	22.74	0.79	-	80
Sep-26 33.00	1.03	-	-	-	19.39	0.34	-	163
Sep-26 34.00	0.75	-	-	-	19.09	0.27	-	134
Sep-26 36.00	0.37	-	-	-	18.48	0.16	-	1,000
Dec-26 24.00	7.03	-	-	-	25.64	0.91	-	4
Dec-26 25.00	6.17	-	-	-	24.94	0.86	-	5
Mar-27 34.00	1.17	-	-	-	19.46	0.32	-	150
Jun-27 25.00	6.41	-	-	-	25.38	0.81	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.00	-	-	-	-	28.50	-	-	2
Dec-25 18.00	-	-	-	-	26.99	-	-	1
Dec-25 20.00	-	-	-	-	25.47	-	-	60
Dec-25 21.00	-	-	-	-	24.71	-	-	10
Dec-25 22.00	-	-	-	-	23.96	-	-	1
Dec-25 24.00	-	-	-	-	22.44	-	-	211
Dec-25 25.00	-	-	-	-	21.69	-	-	1
Dec-25 26.00	-	-	-	-	20.93	-	-	1
Dec-25 27.00	-	-	-	-	20.17	-	-	11
Dec-25 28.00	0.01	-	-	-	19.41	-0.01	-	25
Dec-25 29.00	0.04	-	-	-	18.66	-0.07	-	5
Dec-25 30.00	0.18	-	-	-	17.90	-0.24	-	25
Dec-25 31.00	0.56	-	-	-	17.26	-0.55	-	12
Dec-25 32.00	1.27	-	-	-	17.14	-0.83	-	8
Dec-25 33.00	2.18	-	-	-	17.02	-0.98	-	1
Mar-26 16.00	-	-	-	-	27.67	-	-	1
Mar-26 16.50	-	-	-	-	27.32	-	-	150
Mar-26 17.00	-	-	-	-	26.98	-	-	148
Mar-26 18.00	-	-	-	-	26.28	-	-	1
Mar-26 20.00	-	-	-	-	24.90	-	-	1
Mar-26 24.00	0.03	-	-	-	22.13	-0.02	-	24
Mar-26 25.00	0.06	-	-	-	21.44	-0.04	-	9
Mar-26 26.00	0.12	-	-	-	20.75	-0.07	-	10
Mar-26 27.00	0.22	-	-	-	20.05	-0.13	-	6
Mar-26 29.00	0.63	-	-	-	18.67	-0.30	-	10
Jun-26 23.00	0.09	-	-	-	23.23	-0.04	-	4
Jun-26 24.00	0.14	-	-	-	22.48	-0.06	-	4
Jun-26 27.00	0.49	-	-	-	20.24	-0.18	-	10
Jun-26 29.00	0.97	-	-	-	18.75	-0.33	-	14
Sep-26 25.00	0.50	-	-	-	21.55	-0.15	-	4
Sep-26 27.00	0.93	-	-	-	20.15	-0.26	-	300
Sep-26 28.00	1.20	-	-	-	19.44	-0.33	-	9
Sep-26 29.00	1.57	-	-	-	18.74	-0.40	-	51
Sep-26 30.00	2.00	-	-	-	18.04	-0.49	-	100
Sep-26 31.00	2.51	-	-	-	17.41	-0.57	-	35
Sep-26 37.00	7.25	-	-	-	15.59	-0.94	-	5
Sep-26 38.00	8.19	-	-	-	15.29	-0.96	-	5
Sep-26 41.00	11.11	-	-	-	14.38	-0.99	-	5
Sep-26 43.00	13.08	-	-	-	13.77	-1.00	-	5
Dec-26 19.00	0.13	-	-	-	26.72	-0.04	-	15
Dec-26 26.00	0.96	-	-	-	21.80	-0.23	-	18
Jun-27 15.50	0.08	-	-	-	27.67	-0.02	-	5
Dec-27 17.50	0.26	-	-	-	24.79	-0.05	-	1
Dec-28 31.00	4.74	-	-	-	16.70	-0.58	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	1.89	-	-	-	19.17	0.93	-	5
Dec-25 30.00	1.03	-	-	-	18.41	0.76	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.93	-	-	20
Dec-25 27.00	-	-	-	-	20.17	-	-	20
Jun-26 22.00	0.06	-	-	-	23.97	-0.03	-	1

	Previous Close	11.56		01/12/25
	FCC Close	11.50		01/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	-	-	-	-	26.40	-0.01	-	2
Dec-25 11.00	0.08	-	-	-	25.30	-0.20	-	12
Sep-26 11.00	0.77	-	-	-	19.70	-0.47	-	14
Mar-27 9.50	0.48	-	-	-	23.92	-0.24	-	257
Mar-27 10.00	0.65	-	-	-	23.74	-0.31	-	250
Mar-27 10.50	0.87	-	-	-	23.55	-0.37	-	482
Mar-27 11.00	1.11	-	-	-	23.36	-0.44	-	224
Jun-27 12.00	1.81	-	-	-	23.66	-0.56	-	417
Sep-27 11.00	1.63	-	-	-	24.79	-0.49	-	226

	Previous Close	15.06		01/12/25
	FCC INM Close	15.05		01/12/25

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	56.46		01/12/25
	FERROVIAL Close	56.04		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 25.00	31.04	-	-	-	43.88	1.00	-	1
Dec-25 45.00	11.05	-	-	-	32.10	1.00	-	2
Dec-25 48.00	8.05	-	-	-	30.33	1.00	-	2
Dec-25 54.00	2.56	-	-	-	26.80	0.74	-	2
Dec-25 56.00	1.29	-	-	-	25.62	0.51	-	61
Dec-25 58.00	0.54	-	-	-	25.44	0.28	-	26
Jan-26 56.00	1.86	-	-	-	22.75	0.53	-	2,810
Jan-26 60.00	0.52	-	-	-	22.42	0.21	-	25
Feb-26 54.00	3.71	-	-	-	23.58	0.66	-	25
Feb-26 56.00	2.47	-	-	-	22.45	0.54	-	25
Feb-26 58.00	1.62	-	-	-	22.29	0.40	-	25
Feb-26 60.00	1.00	-	-	-	22.15	0.29	-	25
Feb-26 64.00	0.32	-	-	-	21.86	0.11	-	25
Feb-26 66.00	0.16	-	-	-	21.72	0.07	-	25
Mar-26 41.00	15.32	-	-	-	31.49	0.97	-	1
Mar-26 44.00	12.47	-	-	-	29.92	0.94	-	1
Mar-26 45.00	11.54	-	-	-	29.40	0.93	-	25
Mar-26 47.00	9.73	-	-	-	28.35	0.89	-	2,500
Mar-26 60.00	1.47	-	-	-	23.31	0.33	-	3
Jun-26 45.00	12.14	-	-	-	28.42	0.88	-	1
Jun-26 50.00	8.07	-	-	-	26.31	0.77	-	5
Jun-26 52.00	6.66	-	-	-	25.47	0.70	-	3,000
Jun-26 58.00	3.26	-	-	-	23.57	0.47	-	20
Jun-26 60.00	2.51	-	-	-	23.38	0.40	-	24
Jun-26 62.00	1.87	-	-	-	23.19	0.32	-	5
Jun-26 64.00	1.38	-	-	-	23.00	0.26	-	24
Jun-26 66.00	1.00	-	-	-	22.81	0.20	-	50
Sep-26 52.00	7.59	-	-	-	25.75	0.69	-	5
Sep-26 56.00	5.17	-	-	-	24.25	0.57	-	8
Sep-26 60.00	3.46	-	-	-	23.84	0.44	-	1
Sep-26 62.00	2.79	-	-	-	23.64	0.38	-	79
Dec-26 47.00	11.73	-	-	-	27.79	0.80	-	1
Dec-26 52.00	8.28	-	-	-	26.13	0.68	-	1
Dec-26 56.00	5.92	-	-	-	24.79	0.57	-	63
Dec-26 58.00	5.02	-	-	-	24.57	0.52	-	25
Dec-26 60.00	4.18	-	-	-	24.36	0.46	-	25
Mar-27 58.00	5.83	-	-	-	25.02	0.53	-	25
Mar-27 60.00	4.95	-	-	-	24.82	0.48	-	25
Mar-27 62.00	4.28	-	-	-	24.62	0.43	-	25
Sep-27 44.00	15.51	-	-	-	29.00	0.81	-	25
Sep-27 56.00	8.07	-	-	-	25.72	0.59	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	-	-	-	-	42.48	-	-	25
Dec-25 31.00	-	-	-	-	41.31	-	-	25
Dec-25 32.00	-	-	-	-	40.72	-	-	25
Dec-25 33.00	-	-	-	-	40.13	-	-	25
Dec-25 34.00	-	-	-	-	39.54	-	-	25
Dec-25 35.00	-	-	-	-	38.95	-	-	25
Dec-25 36.00	-	-	-	-	38.36	-	-	25
Dec-25 37.00	-	-	-	-	37.77	-	-	75
Dec-25 38.00	-	-	-	-	37.18	-	-	25
Dec-25 39.00	-	-	-	-	36.59	-	-	30
Dec-25 40.00	-	-	-	-	36.01	-	-	1
Dec-25 42.00	-	-	-	-	34.83	-	-	1
Dec-25 45.00	-	-	-	-	33.06	-	-	25
Dec-25 47.00	0.01	-	-	-	31.88	-0.01	-	2
Dec-25 48.00	0.02	-	-	-	31.29	-0.01	-	5
Dec-25 50.00	0.06	-	-	-	30.12	-0.04	-	9
Dec-25 52.00	0.21	0.24	0.24	0.24	28.94	-0.12	3	3
Dec-25 54.00	0.58	-	-	-	27.76	-0.27	-	3
Dec-25 58.00	2.56	-	-	-	26.40	-0.72	-	1
Jan-26 56.00	1.79	-	-	-	23.06	-0.48	-	10
Mar-26 30.00	-	-	-	-	36.45	-	-	25
Mar-26 31.00	-	-	-	-	35.93	-	-	25
Mar-26 32.00	-	-	-	-	35.40	-	-	25
Mar-26 33.00	0.01	-	-	-	34.88	-	-	25
Mar-26 35.00	0.01	-	-	-	33.83	-	-	1,500
Mar-26 36.00	0.02	-	-	-	33.31	-0.01	-	73
Mar-26 38.00	0.04	-	-	-	32.26	-0.01	-	2
Mar-26 39.00	0.05	-	-	-	31.74	-0.01	-	25
Mar-26 43.00	0.16	-	-	-	29.65	-0.04	-	5
Mar-26 44.00	0.21	-	-	-	29.12	-0.05	-	15
Mar-26 45.00	0.27	-	-	-	28.60	-0.07	-	10
Mar-26 47.00	0.44	-	-	-	27.55	-0.10	-	1,500
Mar-26 48.00	0.56	0.50	0.50	0.50	27.03	-0.13	5	5
Mar-26 50.00	0.87	-	-	-	25.98	-0.18	-	2
Mar-26 52.00	1.29	-	-	-	24.93	-0.26	-	25
Mar-26 54.00	1.88	-	-	-	23.89	-0.35	-	25
Jun-26 35.00	0.08	-	-	-	32.01	-0.02	-	1
Jun-26 36.00	0.11	-	-	-	31.58	-0.02	-	1
Jun-26 37.00	0.14	-	-	-	31.16	-0.03	-	1
Jun-26 46.00	0.86	-	-	-	27.36	-0.13	-	5,000
Jun-26 48.00	1.19	-	-	-	26.52	-0.18	-	25
Jun-26 52.00	2.16	-	-	-	24.83	-0.30	-	25
Sep-26 42.00	0.73	-	-	-	28.57	-0.10	-	25
Sep-26 48.00	1.74	-	-	-	26.32	-0.21	-	25
Sep-26 49.00	1.95	-	-	-	25.95	-0.23	-	5
Sep-26 52.00	2.82	-	-	-	24.82	-0.31	-	6
Dec-26 54.00	4.22	-	-	-	24.16	-0.38	-	25
Dec-26 56.00	5.04	-	-	-	23.49	-0.44	-	25
Mar-27 45.00	2.00	-	-	-	27.08	-0.18	-	25
Mar-27 46.00	2.21	-	-	-	26.77	-0.20	-	25
Mar-27 47.00	2.44	-	-	-	26.45	-0.22	-	25
Mar-27 48.00	2.73	-	-	-	26.13	-0.24	-	25
Dec-27 35.00	1.00	-	-	-	28.83	-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	17.01	-	-	-	35.63	1.00	-	25
Dec-25 43.00	13.01	-	-	-	33.28	1.00	-	25
Dec-25 45.00	11.02	-	-	-	32.10	1.00	-	25
Mar-26 40.00	16.29	-	-	-	32.02	0.97	-	25
Mar-26 45.00	11.54	-	-	-	29.40	0.92	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	-	-	-	-	32.47	-	-	25
Dec-25 54.00	0.58	-	-	-	27.76	-0.27	-	10

	Previous Close	23.90		01/12/25
	FLUIDRA Close	23.50		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.48	-	-	-	24.59	0.26	-	23
Mar-26 27.00	0.29	-	-	-	24.55	0.18	-	20
Mar-26 28.00	0.17	-	-	-	24.51	0.12	-	18
Jun-26 27.00	0.74	-	-	-	25.87	0.29	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.29	-	-	-	24.39	-0.33	-	1
Jun-26 22.00	1.08	-	-	-	26.87	-0.32	-	14

	Previous Close	10.53		01/12/25
	GRIFOLS Close	10.51		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.00	2.51	-	-	-	48.98	1.00	-	4
Dec-25 8.50	2.02	-	-	-	46.77	0.98	-	25
Dec-25 8.75	1.78	-	-	-	45.67	0.97	-	5
Dec-25 9.00	1.54	-	-	-	44.57	0.95	-	27
Dec-25 9.25	1.31	-	-	-	43.47	0.91	-	25
Dec-25 9.50	1.08	-	-	-	42.36	0.87	-	25
Dec-25 9.75	0.87	-	-	-	41.26	0.81	-	1
Dec-25 10.00	0.68	-	-	-	40.16	0.73	-	105
Dec-25 10.50	0.36	-	-	-	37.95	0.52	-	20
Dec-25 11.00	0.16	-	-	-	37.18	0.31	-	92
Dec-25 11.50	0.06	-	-	-	36.41	0.14	-	31
Dec-25 12.00	0.02	-	-	-	35.65	0.05	-	69
Dec-25 12.50	-	-	-	-	34.89	0.01	-	78
Dec-25 13.00	-	-	-	-	34.13	-	-	8
Dec-25 13.50	-	-	-	-	33.37	-	-	114
Dec-25 14.00	-	-	-	-	32.61	-	-	50
Dec-25 14.50	-	-	-	-	31.85	-	-	41
Dec-25 15.00	-	-	-	-	31.08	-	-	15
Dec-25 16.50	-	-	-	-	28.80	-	-	3
Dec-25 17.50	-	-	-	-	27.28	-	-	5
Dec-25 20.00	-	-	-	-	23.47	-	-	2
Jan-26 10.00	0.88	-	-	-	39.69	0.67	-	2
Jan-26 11.50	0.21	-	-	-	35.96	0.27	-	5
Jan-26 12.50	0.05	-	-	-	34.44	0.09	-	2
Mar-26 8.00	2.71	-	-	-	45.91	0.89	-	36
Mar-26 8.50	2.28	-	-	-	43.96	0.85	-	27
Mar-26 8.75	2.08	-	-	-	42.98	0.82	-	25
Mar-26 9.00	1.88	-	-	-	42.00	0.79	-	37
Mar-26 9.50	1.51	-	-	-	40.05	0.72	-	3
Mar-26 10.00	1.17	-	-	-	38.10	0.64	-	7
Mar-26 10.50	0.86	-	-	-	36.15	0.55	-	13
Mar-26 11.00	0.64	-	-	-	35.45	0.46	-	9
Mar-26 11.50	0.46	-	-	-	34.77	0.36	-	75
Mar-26 12.00	0.31	-	-	-	34.09	0.28	-	202
Mar-26 12.50	0.21	-	-	-	33.41	0.21	-	100
Mar-26 13.00	0.13	-	-	-	32.73	0.14	-	89
Mar-26 13.50	0.08	-	-	-	32.04	0.09	-	1
Mar-26 14.00	0.04	-	-	-	31.36	0.06	-	40
Mar-26 15.00	0.01	-	-	-	30.00	0.02	-	87
Mar-26 15.50	0.01	-	-	-	29.31	0.01	-	1
Jun-26 8.00	2.86	-	-	-	43.09	0.86	-	3
Jun-26 8.50	2.46	-	-	-	41.55	0.81	-	10
Jun-26 9.50	1.73	-	-	-	38.47	0.71	-	33
Jun-26 9.75	1.57	-	-	-	37.70	0.67	-	2
Jun-26 10.00	1.41	-	-	-	36.93	0.64	-	42
Jun-26 10.50	1.12	-	-	-	35.40	0.57	-	48
Jun-26 11.00	0.89	-	-	-	34.89	0.49	-	35
Jun-26 11.50	0.70	-	-	-	34.40	0.42	-	2
Jun-26 12.00	0.54	-	-	-	33.91	0.35	-	3
Jun-26 12.50	0.41	-	-	-	33.42	0.29	-	1
Jun-26 14.50	0.11	-	-	-	31.45	0.10	-	25
Jun-26 15.00	0.08	-	-	-	30.96	0.08	-	36
Sep-26 9.00	2.20	-	-	-	39.31	0.75	-	50
Sep-26 9.50	1.86	-	-	-	38.04	0.69	-	40
Sep-26 10.50	1.28	-	-	-	35.50	0.57	-	1
Sep-26 12.00	0.72	-	-	-	34.59	0.39	-	12
Sep-26 12.50	0.59	-	-	-	34.29	0.33	-	25
Dec-26 6.00	4.66	-	-	-	45.65	0.95	-	10
Dec-26 11.50	1.07	-	-	-	35.26	0.47	-	20
Dec-26 13.50	0.55	-	-	-	34.50	0.29	-	25
Dec-26 14.00	0.46	-	-	-	34.31	0.25	-	25
Dec-26 14.50	0.39	-	-	-	34.12	0.22	-	25
Dec-26 15.00	0.31	-	-	-	33.93	0.19	-	25
Dec-26 17.00	0.15	-	-	-	33.17	0.10	-	25
Dec-26 17.50	0.12	-	-	-	32.98	0.08	-	25
Mar-27 9.00	2.46	-	-	-	38.52	0.72	-	5
Mar-27 9.25	2.31	-	-	-	38.01	0.70	-	10
Dec-27 8.75	2.87	-	-	-	38.35	0.73	-	15
Dec-28 15.50	0.90	-	-	-	32.68	0.33	-	3
Dec-28 16.50	0.76	-	-	-	32.49	0.29	-	2
Dec-28 17.50	0.64	-	-	-	32.30	0.25	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.75	-	-	-	-	58.18	-	-	201
Dec-25 6.00	-	-	-	-	57.08	-	-	15
Dec-25 6.25	-	-	-	-	55.98	-	-	105
Dec-25 6.50	-	-	-	-	54.87	-	-	175
Dec-25 6.75	-	-	-	-	53.77	-	-	27
Dec-25 7.00	-	-	-	-	52.67	-	-	22
Dec-25 7.25	-	-	-	-	51.57	-	-	39
Dec-25 7.50	-	-	-	-	50.46	-	-	46
Dec-25 7.75	-	-	-	-	49.36	-	-	60
Dec-25 8.00	-	-	-	-	48.26	-	-	347
Dec-25 8.25	-	-	-	-	47.16	-0.01	-	4
Dec-25 8.50	0.01	-	-	-	46.05	-0.02	-	2,646
Dec-25 8.75	0.01	-	-	-	44.95	-0.03	-	16
Dec-25 9.00	0.02	-	-	-	43.85	-0.05	-	103
Dec-25 9.25	0.04	-	-	-	42.75	-0.08	-	75
Dec-25 9.50	0.06	-	-	-	41.64	-0.13	-	72
Dec-25 9.75	0.10	-	-	-	40.54	-0.19	-	17
Dec-25 10.00	0.16	0.16	0.16	0.16	39.44	-0.27	10	932
Dec-25 10.50	0.34	-	-	-	37.23	-0.48	-	111
Dec-25 11.00	0.64	-	-	-	36.46	-0.70	-	44
Dec-25 11.50	1.04	-	-	-	35.69	-0.87	-	143
Dec-25 12.00	1.50	-	-	-	34.93	-0.96	-	35
Dec-25 12.50	2.00	-	-	-	34.17	-1.00	-	72
Dec-25 13.00	2.50	-	-	-	33.41	-1.00	-	16
Dec-25 23.00	12.50	-	-	-	21.37	-1.00	-	2
Jan-26 8.50	0.07	-	-	-	45.33	-0.08	-	2
Jan-26 9.00	0.12	-	-	-	43.14	-0.14	-	2
Jan-26 9.25	0.16	-	-	-	42.05	-0.17	-	1
Jan-26 9.50	0.21	-	-	-	40.95	-0.22	-	5
Jan-26 9.75	0.27	-	-	-	39.86	-0.27	-	2
Jan-26 10.00	0.34	-	-	-	38.76	-0.33	-	1
Jan-26 10.50	0.53	-	-	-	36.57	-0.47	-	4
Jan-26 11.00	0.82	-	-	-	35.80	-0.61	-	2
Jan-26 11.50	1.17	-	-	-	35.03	-0.74	-	13
Jan-26 12.50	2.02	-	-	-	33.51	-0.93	-	10
Mar-26 5.75	0.02	-	-	-	53.50	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	52.52	-0.02	-	21
Mar-26 7.00	0.06	-	-	-	48.62	-0.05	-	1
Mar-26 7.25	0.07	-	-	-	47.64	-0.06	-	25
Mar-26 7.50	0.10	-	-	-	46.67	-0.07	-	33
Mar-26 7.75	0.12	-	-	-	45.69	-0.09	-	25
Mar-26 8.00	0.14	-	-	-	44.72	-0.10	-	25
Mar-26 8.25	0.18	-	-	-	43.74	-0.13	-	300
Mar-26 8.50	0.21	-	-	-	42.77	-0.15	-	911
Mar-26 9.00	0.31	-	-	-	40.81	-0.21	-	301
Mar-26 9.25	0.36	-	-	-	39.84	-0.24	-	535
Mar-26 9.50	0.43	-	-	-	38.86	-0.27	-	1
Mar-26 9.75	0.50	-	-	-	37.89	-0.31	-	288
Mar-26 10.00	0.58	-	-	-	36.91	-0.36	-	107
Mar-26 10.50	0.77	-	-	-	34.96	-0.45	-	45
Mar-26 11.00	1.04	-	-	-	34.26	-0.55	-	137
Mar-26 11.50	1.37	-	-	-	33.58	-0.65	-	16
Mar-26 12.00	1.73	-	-	-	32.90	-0.74	-	10
Mar-26 12.50	2.13	-	-	-	32.22	-0.82	-	11
Jun-26 5.75	0.06	-	-	-	48.53	-0.03	-	20
Jun-26 6.25	0.08	-	-	-	46.99	-0.05	-	5
Jun-26 7.50	0.22	-	-	-	43.14	-0.12	-	1
Jun-26 8.00	0.30	-	-	-	41.60	-0.15	-	30
Jun-26 8.25	0.35	-	-	-	40.83	-0.18	-	299
Jun-26 9.00	0.52	-	-	-	38.52	-0.25	-	3
Jun-26 9.25	0.60	-	-	-	37.75	-0.28	-	273
Jun-26 9.50	0.67	-	-	-	36.98	-0.31	-	56
Jun-26 10.00	0.86	-	-	-	35.44	-0.38	-	1
Jun-26 10.50	1.06	-	-	-	33.91	-0.46	-	597
Jun-26 11.00	1.34	-	-	-	33.40	-0.53	-	94
Jun-26 12.00	2.00	-	-	-	32.42	-0.67	-	25
Jun-26 12.50	2.37	-	-	-	31.93	-0.74	-	1
Jun-26 17.00	6.50	-	-	-	27.50	-1.00	-	5
Jun-26 20.00	9.50	-	-	-	24.55	-1.00	-	1
Jun-26 21.00	10.50	-	-	-	23.66	-1.00	-	9
Sep-26 7.75	0.39	-	-	-	40.47	-0.16	-	1
Sep-26 9.50	0.88	-	-	-	36.03	-0.33	-	10
Sep-26 11.00	1.59	-	-	-	33.18	-0.52	-	50
Sep-26 12.00	2.25	-	-	-	32.58	-0.64	-	1
Dec-26 6.00	0.19	-	-	-	44.84	-0.08	-	25
Dec-26 8.50	0.73	-	-	-	39.28	-0.24	-	750
Dec-26 10.00	1.28	-	-	-	35.95	-0.39	-	1,025
Jun-27 6.00	0.36	-	-	-	44.59	-0.10	-	20
Jun-27 12.00	2.80	-	-	-	35.58	-0.55	-	206
Jun-27 12.50	3.15	-	-	-	35.44	-0.58	-	397
Jun-27 13.00	3.50	-	-	-	35.30	-0.62	-	195
Dec-27 8.25	1.19	-	-	-	40.44	-0.25	-	1
Dec-27 8.75	1.39	-	-	-	39.59	-0.29	-	3
Jun-28 6.00	0.62	-	-	-	43.20	-0.13	-	25
Jun-28 8.25	1.34	-	-	-	39.71	-0.25	-	2
Dec-28 6.50	0.84	-	-	-	40.87	-0.16	-	25
Dec-28 7.00	1.01	-	-	-	40.15	-0.19	-	1
Dec-28 8.00	1.36	-	-	-	38.73	-0.24	-	4
Jun-29 8.50	1.64	-	-	-	36.80	-0.27	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.06	-	-	-	36.41	0.14	-	30
Jun-26 11.50	0.67	-	-	-	34.40	0.40	-	55
Dec-26 11.50	1.06	-	-	-	35.26	0.45	-	65
Dec-26 15.00	0.32	-	-	-	33.93	0.19	-	15
Jun-27 11.50	1.34	-	-	-	35.14	0.48	-	50
Dec-27 11.50	1.56	-	-	-	35.15	0.49	-	30
Jun-28 11.50	1.71	-	-	-	34.56	0.50	-	60

	Previous Close	4.53		01/12/25
	IAG Close	4.48		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.18	-	-	-	46.59	1.00	-	2
Dec-25 2.50	1.98	-	-	-	40.25	1.00	-	1
Dec-25 3.00	1.48	-	-	-	37.61	1.00	-	33
Dec-25 3.10	1.38	-	-	-	37.08	1.00	-	21
Dec-25 3.60	0.88	-	-	-	34.44	1.00	-	25
Dec-25 3.90	0.59	-	-	-	32.86	0.97	-	6
Dec-25 4.00	0.49	-	-	-	32.33	0.95	-	95
Dec-25 4.20	0.31	-	-	-	31.27	0.84	-	24
Dec-25 4.30	0.23	-	-	-	30.75	0.74	-	7
Dec-25 4.40	0.17	-	-	-	30.22	0.63	-	56
Dec-25 4.50	0.11	-	-	-	29.74	0.49	-	35
Dec-25 4.60	0.07	-	-	-	29.51	0.36	-	56
Dec-25 4.70	0.04	-	-	-	29.27	0.25	-	83
Dec-25 4.80	0.02	-	-	-	29.03	0.16	-	10
Dec-25 5.00	0.01	-	-	-	28.55	0.05	-	538
Jan-26 4.20	0.38	-	-	-	32.39	0.74	-	10
Jan-26 4.30	0.31	-	-	-	31.87	0.67	-	5
Jan-26 5.25	0.01	-	-	-	29.16	0.07	-	1
Mar-26 3.00	1.51	-	-	-	38.27	0.98	-	4
Mar-26 3.10	1.41	-	-	-	37.78	0.97	-	3
Mar-26 3.50	1.04	-	-	-	35.82	0.92	-	2
Mar-26 3.90	0.70	-	-	-	33.85	0.81	-	2
Mar-26 4.00	0.62	-	-	-	33.36	0.77	-	2
Mar-26 4.20	0.48	-	-	-	32.38	0.69	-	1
Mar-26 4.30	0.42	-	-	-	31.89	0.64	-	4
Mar-26 4.40	0.36	-	-	-	31.40	0.59	-	6
Mar-26 4.50	0.31	-	-	-	30.96	0.54	-	226
Mar-26 4.70	0.22	0.22	0.22	0.22	30.51	0.43	1	17
Jun-26 3.00	1.54	-	-	-	36.88	0.95	-	1
Jun-26 3.80	0.87	-	-	-	34.02	0.79	-	4
Jun-26 4.00	0.73	-	-	-	33.31	0.73	-	2
Jun-26 4.10	0.66	-	-	-	32.95	0.70	-	5
Jun-26 4.20	0.60	-	-	-	32.59	0.67	-	9
Jun-26 4.30	0.54	-	-	-	32.24	0.63	-	2
Jun-26 4.40	0.49	-	-	-	31.88	0.59	-	2
Jun-26 4.50	0.43	-	-	-	31.54	0.56	-	30
Jun-26 4.60	0.39	-	-	-	31.30	0.52	-	40
Jun-26 4.70	0.34	-	-	-	31.05	0.48	-	1
Jun-26 4.80	0.30	-	-	-	30.81	0.44	-	11
Jun-26 5.25	0.16	-	-	-	29.70	0.29	-	2
Sep-26 2.60	1.93	-	-	-	37.63	0.97	-	10
Sep-26 3.00	1.56	-	-	-	36.56	0.93	-	1
Sep-26 3.80	0.93	-	-	-	34.41	0.77	-	10
Sep-26 4.00	0.80	-	-	-	33.88	0.71	-	5
Sep-26 4.20	0.68	-	-	-	33.34	0.65	-	2
Sep-26 4.40	0.57	-	-	-	32.81	0.59	-	4
Sep-26 4.50	0.52	-	-	-	32.55	0.56	-	36
Sep-26 4.60	0.47	-	-	-	32.32	0.53	-	50
Sep-26 4.70	0.43	-	-	-	32.10	0.50	-	11
Sep-26 4.80	0.39	-	-	-	31.88	0.47	-	2
Sep-26 4.90	0.35	-	-	-	31.65	0.44	-	10
Sep-26 5.00	0.32	-	-	-	31.43	0.41	-	20
Sep-26 5.25	0.24	-	-	-	30.87	0.34	-	20
Sep-26 5.50	0.18	-	-	-	30.32	0.27	-	20
Sep-26 5.75	0.13	-	-	-	29.76	0.22	-	40
Dec-26 2.90	1.66	-	-	-	36.03	0.93	-	2
Dec-26 3.00	1.58	-	-	-	35.81	0.92	-	14
Dec-26 3.50	1.18	-	-	-	34.69	0.82	-	1
Dec-26 4.30	0.68	-	-	-	32.90	0.62	-	3
Dec-26 4.50	0.58	-	-	-	32.45	0.57	-	3
Dec-26 5.00	0.37	-	-	-	31.19	0.43	-	1,000
Jun-27 2.00	2.51	-	-	-	35.58	0.99	-	2
Jun-27 2.20	2.31	-	-	-	35.25	0.98	-	25
Jun-27 2.30	2.22	-	-	-	35.09	0.98	-	25
Jun-27 2.40	2.13	-	-	-	34.93	0.97	-	25
Dec-27 2.00	2.50	-	-	-	34.74	0.99	-	25
Dec-27 2.10	2.41	-	-	-	34.61	0.99	-	25
Dec-27 2.20	2.31	-	-	-	34.47	0.98	-	25
Dec-27 2.30	2.22	-	-	-	34.34	0.98	-	25
Dec-27 2.40	2.13	-	-	-	34.21	0.97	-	25
Dec-27 3.70	1.15	-	-	-	32.47	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.70	-	-	-	-	44.39	-	-	64
Dec-25 1.80	-	-	-	-	43.86	-	-	53
Dec-25 2.00	-	-	-	-	42.80	-	-	75
Dec-25 2.20	-	-	-	-	41.75	-	-	40
Dec-25 2.70	-	-	-	-	39.11	-	-	500
Dec-25 3.00	-	-	-	-	37.52	-	-	170
Dec-25 3.10	-	-	-	-	36.99	-	-	2
Dec-25 3.30	-	-	-	-	35.94	-	-	215
Dec-25 3.40	-	-	-	-	35.41	-	-	133
Dec-25 3.50	-	-	-	-	34.88	-	-	140
Dec-25 3.60	-	-	-	-	34.35	-	-	101
Dec-25 3.70	-	-	-	-	33.82	-	-	27
Dec-25 3.80	-	-	-	-	33.30	-0.01	-	90
Dec-25 3.90	-	-	-	-	32.77	-0.03	-	40
Dec-25 4.00	0.01	-	-	-	32.24	-0.05	-	134
Dec-25 4.10	0.01	0.01	0.01	0.01	31.71	-0.10	2	33
Dec-25 4.20	0.03	0.03	0.03	0.02	31.18	-0.16	224	185
Dec-25 4.30	0.05	0.05	0.05	0.05	30.66	-0.26	54	14
Dec-25 4.40	0.08	0.09	0.09	0.08	30.13	-0.38	21	120
Dec-25 4.50	0.13	-	-	-	29.65	-0.51	-	16
Dec-25 4.60	0.19	-	-	-	29.42	-0.64	-	2
Dec-25 4.70	0.26	-	-	-	29.18	-0.76	-	10
Dec-25 4.80	0.34	-	-	-	28.94	-0.85	-	12
Dec-25 4.90	0.43	-	-	-	28.70	-0.92	-	2
Dec-25 5.00	0.52	-	-	-	28.46	-0.96	-	6
Dec-25 5.25	0.77	-	-	-	27.87	-1.00	-	2
Jan-26 3.90	0.03	-	-	-	33.95	-0.11	-	1
Jan-26 4.10	0.06	-	-	-	32.90	-0.20	-	13
Mar-26 2.00	-	-	-	-	43.26	-	-	60
Mar-26 2.10	-	-	-	-	42.77	-	-	4
Mar-26 2.30	-	-	-	-	41.79	-	-	30
Mar-26 2.90	0.01	-	-	-	38.84	-0.01	-	2
Mar-26 3.00	0.01	-	-	-	38.35	-0.02	-	23
Mar-26 3.10	0.01	-	-	-	37.86	-0.03	-	53
Mar-26 3.30	0.02	-	-	-	36.88	-0.05	-	50
Mar-26 3.40	0.03	-	-	-	36.39	-0.06	-	120
Mar-26 3.50	0.04	-	-	-	35.90	-0.08	-	41
Mar-26 3.70	0.06	-	-	-	34.91	-0.13	-	25
Mar-26 3.80	0.08	-	-	-	34.42	-0.16	-	11
Mar-26 3.90	0.10	-	-	-	33.93	-0.19	-	7
Mar-26 4.00	0.12	-	-	-	33.44	-0.23	-	2
Mar-26 4.10	0.15	-	-	-	32.95	-0.27	-	4
Mar-26 4.20	0.18	-	-	-	32.46	-0.32	-	2
Mar-26 4.30	0.22	-	-	-	31.97	-0.36	-	4
Mar-26 4.40	0.26	-	-	-	31.48	-0.41	-	2
Mar-26 4.70	0.41	-	-	-	30.59	-0.57	-	1
Mar-26 5.00	0.62	-	-	-	29.92	-0.72	-	2
Mar-26 5.75	1.27	-	-	-	28.25	-0.96	-	1
Jun-26 2.70	0.01	-	-	-	36.51	-0.02	-	10
Jun-26 2.80	0.01	-	-	-	36.15	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	35.80	-0.04	-	5
Jun-26 3.20	0.04	-	-	-	34.72	-0.07	-	40
Jun-26 3.30	0.05	-	-	-	34.37	-0.09	-	40
Jun-26 3.40	0.06	-	-	-	34.01	-0.10	-	50
Jun-26 3.60	0.09	-	-	-	33.30	-0.15	-	20
Jun-26 3.80	0.14	-	-	-	32.58	-0.20	-	24
Jun-26 4.00	0.19	-	-	-	31.87	-0.26	-	61
Jun-26 4.10	0.22	-	-	-	31.51	-0.30	-	125
Jun-26 4.20	0.26	-	-	-	31.15	-0.33	-	2
Jun-26 4.30	0.30	-	-	-	30.80	-0.37	-	4
Jun-26 4.70	0.50	-	-	-	29.61	-0.53	-	1
Jun-26 4.80	0.56	-	-	-	29.37	-0.57	-	1
Jun-26 5.25	0.87	-	-	-	28.26	-0.74	-	2
Sep-26 2.50	0.02	-	-	-	36.85	-0.03	-	65
Sep-26 3.20	0.08	-	-	-	34.97	-0.11	-	50
Sep-26 3.30	0.10	-	-	-	34.70	-0.13	-	15
Sep-26 3.50	0.14	-	-	-	34.17	-0.17	-	15
Sep-26 4.00	0.29	-	-	-	32.83	-0.30	-	1
Sep-26 4.20	0.37	-	-	-	32.29	-0.36	-	2
Sep-26 4.40	0.45	-	-	-	31.76	-0.42	-	4
Sep-26 4.50	0.51	-	-	-	31.50	-0.45	-	70
Sep-26 4.70	0.62	-	-	-	31.05	-0.51	-	1
Sep-26 4.80	0.67	-	-	-	30.83	-0.55	-	2
Sep-26 5.00	0.80	-	-	-	30.38	-0.61	-	1
Dec-26 2.60	0.04	-	-	-	35.89	-0.05	-	4
Dec-26 2.80	0.06	-	-	-	35.44	-0.07	-	20
Dec-26 2.90	0.07	-	-	-	35.22	-0.08	-	20
Dec-26 3.30	0.14	-	-	-	34.33	-0.15	-	20
Dec-26 3.50	0.19	-	-	-	33.88	-0.19	-	25
Dec-26 4.30	0.49	-	-	-	32.09	-0.39	-	7
Dec-26 4.50	0.59	-	-	-	31.64	-0.45	-	3
Mar-27 3.20	0.15	-	-	-	34.13	-0.14	-	40
Mar-27 3.70	0.30	-	-	-	33.20	-0.25	-	20
Mar-27 4.10	0.45	-	-	-	32.46	-0.34	-	100
Mar-27 4.60	0.70	-	-	-	31.44	-0.46	-	200
Jun-27 3.50	0.26	-	-	-	33.03	-0.21	-	20
Dec-27 3.20	0.26	-	-	-	33.71	-0.18	-	15,000
Dec-27 4.00	0.57	-	-	-	32.63	-0.33	-	1
Dec-27 4.60	0.87	-	-	-	31.76	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.18	-	-	-	46.59	1.00	-	2
Dec-25 1.60	2.88	-	-	-	45.01	1.00	-	2
Dec-29 3.40	1.56	-	-	-	39.13	0.70	-	2

	Previous Close	18.19		01/12/25
	IBERDROLA Close	17.95		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.25	9.70	-	-	-	35.06	1.00	-	1
Dec-25 10.00	7.95	-	-	-	31.55	1.00	-	20
Dec-25 11.00	6.96	-	-	-	29.54	1.00	-	2
Dec-25 14.00	3.96	-	-	-	23.52	1.00	-	6
Dec-25 14.50	3.46	-	-	-	22.52	1.00	-	17,000
Dec-25 15.00	2.96	-	-	-	21.52	1.00	-	5,001
Dec-25 15.50	2.46	-	-	-	20.51	1.00	-	6,514
Dec-25 16.00	1.96	-	-	-	19.51	1.00	-	50,291
Dec-25 16.50	1.47	1.76	1.76	1.76	18.51	0.98	10	931
Dec-25 17.00	0.99	-	-	-	17.51	0.92	-	2,059
Dec-25 17.50	0.56	-	-	-	16.50	0.77	-	220
Dec-25 18.00	0.23	0.25	0.25	0.25	15.59	0.48	1	3,511
Dec-25 18.50	0.07	-	-	-	15.41	0.20	-	89
Dec-25 20.00	-	-	-	-	14.88	-	-	5
Jan-26 16.50	1.51	-	-	-	17.69	0.93	-	150
Jan-26 17.00	1.07	-	-	-	16.74	0.85	-	150
Jan-26 18.00	0.35	-	-	-	14.93	0.50	-	20,002
Jan-26 18.50	0.16	0.16	0.16	0.16	14.76	0.29	1	-
Mar-26 8.75	9.21	-	-	-	32.37	1.00	-	10
Mar-26 9.00	8.97	-	-	-	31.93	1.00	-	12
Mar-26 9.25	8.72	-	-	-	31.49	1.00	-	15
Mar-26 10.00	7.97	-	-	-	30.18	1.00	-	1
Mar-26 10.50	7.47	-	-	-	29.31	1.00	-	10
Mar-26 12.50	5.47	-	-	-	25.82	1.00	-	3
Mar-26 13.50	4.48	-	-	-	24.07	1.00	-	5
Mar-26 14.00	3.98	-	-	-	23.20	1.00	-	2
Mar-26 15.00	2.99	-	-	-	21.45	0.98	-	3
Mar-26 15.50	2.51	-	-	-	20.58	0.95	-	2,955
Mar-26 16.00	2.04	-	-	-	19.71	0.91	-	60
Mar-26 16.50	1.60	-	-	-	18.83	0.84	-	437
Mar-26 17.00	1.20	1.38	1.38	1.38	17.96	0.74	1	671
Mar-26 17.50	0.84	-	-	-	17.09	0.62	-	101
Mar-26 18.00	0.55	-	-	-	16.29	0.49	-	2,505
Mar-26 18.50	0.36	-	-	-	16.15	0.36	-	77
Mar-26 19.50	0.12	-	-	-	15.85	0.16	-	5
Jun-26 9.00	8.96	-	-	-	30.58	1.00	-	1
Jun-26 13.00	4.98	-	-	-	24.71	0.99	-	1
Jun-26 13.50	4.49	-	-	-	23.97	0.98	-	2
Jun-26 14.00	4.00	-	-	-	23.24	0.97	-	30
Jun-26 14.50	3.53	-	-	-	22.51	0.94	-	28
Jun-26 15.00	3.07	-	-	-	21.77	0.90	-	7,005
Jun-26 15.50	2.63	2.75	2.75	2.75	21.04	0.86	40	21
Jun-26 16.00	2.22	-	-	-	20.30	0.80	-	2
Jun-26 16.50	1.83	-	-	-	19.57	0.74	-	1,017
Jun-26 17.00	1.46	-	-	-	18.84	0.67	-	21,405
Jun-26 17.50	1.15	-	-	-	18.10	0.59	-	1,436
Jun-26 18.00	0.87	-	-	-	17.44	0.51	-	54
Jun-26 18.50	0.66	-	-	-	17.33	0.42	-	102
Jun-26 19.00	0.48	-	-	-	17.21	0.34	-	75
Sep-26 13.50	4.49	-	-	-	23.47	0.97	-	10
Sep-26 14.00	4.01	-	-	-	22.81	0.95	-	25
Sep-26 14.50	3.55	-	-	-	22.15	0.92	-	51
Sep-26 15.00	3.11	-	-	-	21.49	0.88	-	25
Sep-26 15.50	2.68	-	-	-	20.83	0.83	-	28
Sep-26 16.50	1.90	-	-	-	19.52	0.72	-	2
Sep-26 17.50	1.25	-	-	-	18.20	0.58	-	11
Sep-26 18.00	0.97	-	-	-	17.60	0.51	-	113
Sep-26 19.00	0.58	-	-	-	17.36	0.36	-	1
Sep-26 21.00	0.18	-	-	-	16.87	0.14	-	25
Dec-26 13.00	4.99	-	-	-	24.12	0.97	-	8
Dec-26 13.50	4.52	-	-	-	23.51	0.95	-	1
Dec-26 14.00	4.06	-	-	-	22.90	0.92	-	10,009
Dec-26 14.50	3.61	-	-	-	22.28	0.88	-	1
Dec-26 15.00	3.19	-	-	-	21.67	0.84	-	8,029
Dec-26 15.50	2.78	-	-	-	21.06	0.80	-	175
Dec-26 16.00	2.41	-	-	-	20.44	0.75	-	21,677
Dec-26 16.50	2.05	-	-	-	19.83	0.69	-	300
Dec-26 17.00	1.72	-	-	-	19.22	0.64	-	10,500
Dec-26 17.50	1.41	-	-	-	18.61	0.58	-	2
Dec-26 18.00	1.15	-	-	-	18.04	0.51	-	6,003
Dec-26 18.50	0.94	-	-	-	17.91	0.45	-	22
Dec-26 19.00	0.76	-	-	-	17.77	0.38	-	1
Dec-26 20.00	0.47	-	-	-	17.49	0.27	-	10
Mar-27 12.00	5.97	-	-	-	25.01	0.99	-	5
Mar-27 16.00	2.47	-	-	-	20.55	0.73	-	10
Mar-27 17.00	1.81	-	-	-	19.43	0.63	-	15
Mar-27 18.00	1.25	-	-	-	18.36	0.51	-	11
Jun-27 16.00	2.59	-	-	-	20.57	0.71	-	50
Jun-27 17.00	1.95	-	-	-	19.57	0.62	-	100
Jun-27 17.50	1.67	-	-	-	19.07	0.57	-	100
Jun-27 18.50	1.21	-	-	-	18.49	0.46	-	7
Jun-27 19.00	1.03	-	-	-	18.37	0.41	-	5,500
Sep-27 16.50	2.30	-	-	-	20.18	0.66	-	100
Sep-27 17.00	2.00	-	-	-	19.72	0.62	-	100
Sep-27 17.50	1.72	-	-	-	19.27	0.57	-	100
Dec-27 10.00	7.96	-	-	-	25.87	1.00	-	30
Dec-27 12.00	5.97	-	-	-	24.16	0.99	-	4
Dec-27 13.00	5.02	-	-	-	23.31	0.94	-	66,405
Dec-27 14.00	4.16	-	-	-	22.45	0.86	-	5
Dec-27 14.50	3.78	-	-	-	22.02	0.82	-	20,000
Dec-27 15.00	3.40	-	-	-	21.60	0.78	-	5
Dec-27 16.00	2.72	-	-	-	20.74	0.70	-	26
Dec-27 16.50	2.40	-	-	-	20.31	0.66	-	25
Dec-27 17.00	2.11	-	-	-	19.89	0.61	-	5,025
Dec-27 17.50	1.84	-	-	-	19.46	0.56	-	25
Dec-27 18.00	1.58	-	-	-	19.07	0.52	-	10,000
Dec-27 20.00	0.91	-	-	-	18.66	0.35	-	10,000
Dec-27 22.00	0.48	-	-	-	18.25	0.22	-	5,000
Mar-28 19.00	1.31	-	-	-	19.14	0.44	-	1
Dec-28 16.00	3.02	-	-	-	21.77	0.67	-	5,000
Dec-28 18.00	1.99	-	-	-	20.39	0.53	-	500
Dec-28 19.00	1.65	-	-	-	20.26	0.46	-	1
Dec-29 15.00	3.85	-	-	-	23.00	0.73	-	1
Dec-29 18.00	2.32	-	-	-	21.14	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	-	-	-	-	38.52	-	-	1,700
Dec-25 9.00	-	-	-	-	36.01	-	-	4
Dec-25 9.25	-	-	-	-	35.51	-	-	2
Dec-25 10.00	-	-	-	-	34.01	-	-	4,000
Dec-25 10.50	-	-	-	-	33.01	-	-	150
Dec-25 11.00	-	-	-	-	32.00	-	-	307
Dec-25 11.50	-	-	-	-	31.00	-	-	151
Dec-25 12.00	-	-	-	-	30.00	-	-	3,326
Dec-25 12.50	-	-	-	-	28.99	-	-	5,034
Dec-25 13.00	-	-	-	-	27.99	-	-	2,758
Dec-25 13.50	-	-	-	-	26.99	-	-	12,041
Dec-25 14.00	-	-	-	-	25.98	-	-	317
Dec-25 14.50	-	-	-	-	24.98	-	-	14,855
Dec-25 15.00	-	-	-	-	23.98	-	-	21,152
Dec-25 15.50	-	-	-	-	22.97	-	-	45,366
Dec-25 16.00	-	-	-	-	21.97	-0.01	-	22,557
Dec-25 16.50	0.01	-	-	-	20.97	-0.03	-	5,085
Dec-25 17.00	0.04	-	-	-	19.97	-0.10	-	353
Dec-25 17.50	0.12	-	-	-	18.96	-0.26	-	8,500
Dec-25 18.00	0.31	0.22	0.22	0.22	18.05	-0.52	1	31
Dec-25 18.50	0.64	-	-	-	17.87	-0.77	-	20
Jan-26 18.00	0.54	0.42	0.42	0.42	15.77	-0.59	3	13
Jan-26 19.50	1.78	-	-	-	15.27	-0.96	-	20
Feb-26 18.00	0.63	-	-	-	14.86	-0.57	-	3
Mar-26 11.50	-	-	-	-	26.72	-	-	3
Mar-26 12.50	-	-	-	-	24.98	-	-	32
Mar-26 13.00	0.01	-	-	-	24.10	-0.01	-	54
Mar-26 13.50	0.01	-	-	-	23.23	-0.01	-	650
Mar-26 14.00	0.02	-	-	-	22.36	-0.02	-	60
Mar-26 14.50	0.03	-	-	-	21.49	-0.04	-	156
Mar-26 15.00	0.05	-	-	-	20.61	-0.06	-	210
Mar-26 15.50	0.09	-	-	-	19.74	-0.09	-	19
Mar-26 16.00	0.14	-	-	-	18.87	-0.14	-	15,150
Mar-26 16.50	0.22	-	-	-	17.99	-0.21	-	32
Mar-26 17.00	0.33	-	-	-	17.12	-0.30	-	10,015
Mar-26 17.50	0.50	-	-	-	16.25	-0.41	-	1
Mar-26 18.00	0.72	-	-	-	15.45	-0.55	-	2,501
Mar-26 20.00	2.29	-	-	-	14.86	-0.94	-	1
Mar-26 21.00	3.26	-	-	-	14.56	-0.99	-	1
Jun-26 10.00	-	-	-	-	28.05	-	-	25
Jun-26 12.00	0.02	-	-	-	25.11	-0.01	-	3
Jun-26 13.00	0.04	-	-	-	23.65	-0.03	-	7,251
Jun-26 13.50	0.05	-	-	-	22.91	-0.04	-	305
Jun-26 14.00	0.08	-	-	-	22.18	-0.06	-	1,000
Jun-26 14.50	0.11	-	-	-	21.45	-0.08	-	182
Jun-26 15.00	0.16	-	-	-	20.71	-0.11	-	13,150
Jun-26 15.50	0.22	-	-	-	19.98	-0.15	-	157
Jun-26 16.00	0.31	-	-	-	19.24	-0.20	-	20,004
Jun-26 16.50	0.41	-	-	-	18.51	-0.26	-	2,772
Jun-26 17.00	0.55	-	-	-	17.78	-0.33	-	100
Sep-26 9.75	0.01	-	-	-	28.10	-0.01	-	25
Sep-26 13.00	0.12	-	-	-	23.81	-0.07	-	153
Sep-26 13.50	0.15	-	-	-	23.15	-0.09	-	44
Sep-26 14.00	0.21	-	-	-	22.49	-0.11	-	135
Sep-26 14.50	0.27	-	-	-	21.83	-0.14	-	105
Sep-26 15.00	0.35	-	-	-	21.17	-0.18	-	30
Sep-26 15.50	0.45	-	-	-	20.51	-0.22	-	8
Sep-26 16.00	0.57	-	-	-	19.86	-0.27	-	1
Sep-26 16.50	0.71	-	-	-	19.20	-0.33	-	30
Sep-26 17.00	0.89	-	-	-	18.54	-0.40	-	18
Sep-26 17.50	1.09	-	-	-	17.88	-0.47	-	2
Sep-26 18.00	1.33	-	-	-	17.28	-0.54	-	1
Dec-26 9.00	0.01	-	-	-	27.90	-0.01	-	2,000
Dec-26 9.50	0.02	-	-	-	27.28	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	26.98	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	26.06	-0.02	-	502
Dec-26 11.00	0.05	-	-	-	25.44	-0.03	-	1,348
Dec-26 11.50	0.07	-	-	-	24.83	-0.03	-	26
Dec-26 12.00	0.09	-	-	-	24.22	-0.05	-	10,150
Dec-26 13.00	0.16	-	-	-	22.99	-0.08	-	21
Dec-26 13.50	0.21	-	-	-	22.38	-0.10	-	10,000
Dec-26 14.00	0.27	-	-	-	21.77	-0.13	-	15,010
Dec-26 14.50	0.34	-	-	-	21.15	-0.16	-	19
Dec-26 16.00	0.66	-	-	-	19.31	-0.28	-	28,263
Dec-26 16.50	0.81	-	-	-	18.70	-0.34	-	255
Dec-26 17.00	0.99	-	-	-	18.09	-0.40	-	5,001
Dec-26 18.00	1.42	-	-	-	16.91	-0.53	-	1
Dec-26 21.00	3.63	-	-	-	16.08	-0.86	-	1
Mar-27 10.50	0.05	-	-	-	24.97	-0.03	-	1
Mar-27 14.00	0.35	-	-	-	21.07	-0.15	-	1
Jun-27 17.00	1.25	-	-	-	17.95	-0.41	-	5,500
Sep-27 16.50	1.28	-	-	-	18.38	-0.39	-	200
Sep-27 17.00	1.49	-	-	-	17.92	-0.43	-	100
Sep-27 17.50	1.71	-	-	-	17.47	-0.48	-	100
Dec-27 9.50	0.07	-	-	-	24.00	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	23.57	-0.04	-	5
Dec-27 11.50	0.20	-	-	-	22.29	-0.07	-	1,800
Dec-27 12.00	0.26	-	-	-	21.86	-0.09	-	30,000
Dec-27 13.00	0.39	-	-	-	21.01	-0.14	-	35,000
Dec-27 14.00	0.58	-	-	-	20.15	-0.19	-	10,000
Dec-27 14.50	0.70	-	-	-	19.72	-0.22	-	20,000
Dec-27 16.50	1.33	-	-	-	18.01	-0.38	-	2
Dec-27 17.50	1.76	-	-	-	17.16	-0.48	-	100
Dec-27 18.00	2.01	-	-	-	16.77	-0.53	-	100
Dec-27 19.00	2.63	-	-	-	16.56	-0.62	-	1,700
Dec-28 15.00	1.10	-	-	-	18.28	-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	8.95	-	-	-	33.55	1.00	-	20
Dec-25 13.50	4.46	-	-	-	24.53	1.00	-	50
Dec-25 14.00	3.96	-	-	-	23.52	1.00	-	453
Dec-25 15.00	2.96	-	-	-	21.52	1.00	-	250
Dec-25 15.50	2.46	-	-	-	20.51	1.00	-	1
Dec-25 16.00	1.96	-	-	-	19.51	1.00	-	36
Dec-25 16.50	1.47	-	-	-	18.51	0.98	-	2
Dec-25 17.00	0.99	-	-	-	17.51	0.92	-	278
Dec-25 17.50	0.55	-	-	-	16.50	0.77	-	1
Dec-25 18.00	0.23	-	-	-	15.59	0.48	-	4
Jan-26 18.00	0.26	-	-	-	14.93	0.40	-	4
Mar-26 16.00	1.95	-	-	-	19.71	0.85	-	5
Mar-26 17.00	1.15	-	-	-	17.96	0.69	-	150
Jun-26 13.50	4.41	-	-	-	23.97	0.94	-	2
Jun-26 14.00	3.94	-	-	-	23.24	0.92	-	2
Jun-26 14.50	3.49	-	-	-	22.51	0.90	-	450
Dec-26 18.50	0.92	-	-	-	17.91	0.43	-	200
Dec-26 19.00	0.75	-	-	-	17.77	0.37	-	50
Mar-27 17.50	1.46	-	-	-	18.88	0.53	-	2
Dec-27 12.00	5.48	-	-	-	24.16	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	-	-	-	-	25.98	-	-	1
Dec-25 15.50	-	-	-	-	22.97	-	-	200
Dec-25 17.00	0.04	-	-	-	19.97	-0.10	-	100
Jan-26 17.00	0.16	-	-	-	17.58	-0.24	-	1
Jun-26 15.50	0.22	-	-	-	19.98	-0.15	-	20
Sep-26 13.00	0.11	-	-	-	23.81	-0.06	-	500
Sep-26 15.00	0.34	0.30	0.30	0.30	21.17	-0.17	800	800
Dec-27 12.00	0.25	-	-	-	21.86	-0.09	-	2,000

	Previous Close	48.25		01/12/25
	INDITEX Close	49.29		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 33.62	15.70	-	-	-	48.70	1.00	-	1
Dec-25 40.11	9.24	-	-	-	42.60	0.99	-	27
Dec-25 41.07	8.30	-	-	-	41.70	0.98	-	27
Dec-25 42.02	7.37	-	-	-	40.80	0.97	-	28
Dec-25 42.97	6.47	-	-	-	39.91	0.94	-	25
Dec-25 43.93	5.58	-	-	-	39.01	0.92	-	1
Dec-25 44.88	4.72	-	-	-	38.12	0.88	-	2,221
Dec-25 45.84	3.90	-	-	-	37.21	0.82	-	260
Dec-25 46.80	3.14	3.30	3.30	3.30	36.31	0.76	5	430
Dec-25 47.75	2.46	1.84	1.84	1.84	35.42	0.67	150	7,420
Dec-25 49.67	1.34	1.15	1.15	0.94	33.86	0.48	151	880
Dec-25 51.56	0.64	-	-	-	33.31	0.29	-	370
Dec-25 53.48	0.25	-	-	-	32.75	0.14	-	238
Dec-25 55.39	0.09	-	-	-	32.20	0.06	-	104
Dec-25 57.30	0.02	-	-	-	31.64	0.02	-	160
Dec-25 59.21	-	-	-	-	31.09	-	-	301
Dec-25 61.13	-	-	-	-	30.53	-	-	287
Dec-25 64.94	-	-	-	-	29.42	-	-	151
Dec-25 66.85	-	-	-	-	28.86	-	-	151
Dec-25 68.76	-	-	-	-	28.31	-	-	150
Dec-25 70.67	-	-	-	-	27.75	-	-	150
Jan-26 40.63	8.87	-	-	-	33.31	0.96	-	150
Jan-26 44.49	5.36	-	-	-	30.20	0.85	-	1
Jan-26 45.47	4.54	-	-	-	29.41	0.80	-	1
Jan-26 48.38	2.45	-	-	-	27.07	0.61	-	159
Jan-26 52.25	0.77	-	-	-	25.62	0.29	-	1
Feb-26 46.44	4.19	-	-	-	26.04	0.72	-	1
Feb-26 50.31	1.86	-	-	-	23.68	0.47	-	1
Mar-26 38.70	11.14	-	-	-	33.33	0.93	-	26
Mar-26 40.63	9.39	-	-	-	31.88	0.89	-	2
Mar-26 41.60	8.56	-	-	-	31.15	0.87	-	2
Mar-26 45.47	5.41	-	-	-	28.25	0.74	-	39
Mar-26 47.41	4.03	-	-	-	26.79	0.65	-	58
Mar-26 48.38	3.43	-	-	-	26.06	0.60	-	153
Mar-26 50.31	2.41	-	-	-	25.19	0.49	-	524
Mar-26 52.25	1.64	-	-	-	24.82	0.38	-	516
Mar-26 54.17	1.07	-	-	-	24.46	0.28	-	110
Mar-26 56.11	0.66	-	-	-	24.09	0.19	-	25
Mar-26 58.05	0.39	-	-	-	23.72	0.13	-	150
Mar-26 59.99	0.21	-	-	-	23.35	0.08	-	150
Mar-26 61.92	0.11	-	-	-	22.99	0.04	-	150
Mar-26 63.85	0.05	-	-	-	22.62	0.02	-	300
Mar-26 65.78	0.02	-	-	-	22.26	0.01	-	150
Jun-26 32.90	16.80	-	-	-	35.76	0.97	-	289
Jun-26 33.87	15.88	-	-	-	35.14	0.96	-	25
Jun-26 39.67	10.62	-	-	-	31.46	0.88	-	30
Jun-26 41.60	9.02	-	-	-	30.23	0.83	-	25
Jun-26 42.57	8.23	-	-	-	29.61	0.80	-	25
Jun-26 43.54	7.48	-	-	-	29.00	0.77	-	26
Jun-26 46.44	5.39	-	-	-	27.15	0.67	-	25
Jun-26 50.31	3.15	-	-	-	25.08	0.50	-	103
Jun-26 52.25	2.34	2.20	2.20	2.11	24.60	0.41	6	409
Jun-26 54.17	1.68	-	-	-	24.12	0.33	-	150
Jun-26 56.11	1.16	-	-	-	23.63	0.25	-	150
Jun-26 58.05	0.79	-	-	-	23.15	0.19	-	400
Jun-26 59.99	0.52	-	-	-	22.66	0.13	-	150
Jun-26 61.92	0.32	-	-	-	22.18	0.09	-	25
Sep-26 40.63	10.15	-	-	-	29.13	0.82	-	25
Sep-26 41.60	9.37	-	-	-	28.65	0.80	-	50
Sep-26 43.54	7.94	-	-	-	27.71	0.74	-	50
Sep-26 44.49	7.26	-	-	-	27.25	0.72	-	25
Sep-26 45.47	6.58	-	-	-	26.77	0.68	-	75
Sep-26 46.44	5.98	-	-	-	26.30	0.65	-	50
Sep-26 47.41	5.38	-	-	-	25.83	0.62	-	50
Sep-26 48.38	4.78	-	-	-	25.35	0.58	-	25
Sep-26 50.31	3.84	-	-	-	24.72	0.51	-	25
Sep-26 52.25	3.03	-	-	-	24.37	0.44	-	100
Sep-26 54.17	2.36	-	-	-	24.02	0.37	-	275
Sep-26 56.11	1.81	-	-	-	23.66	0.31	-	150
Sep-26 59.99	0.99	-	-	-	22.96	0.20	-	150
Sep-26 61.92	0.71	-	-	-	22.60	0.15	-	25
Dec-26 29.99	19.70	-	-	-	34.36	0.97	-	2
Dec-26 30.96	18.80	-	-	-	33.90	0.96	-	2
Dec-26 35.80	14.46	-	-	-	31.61	0.90	-	3
Dec-26 38.70	12.06	-	-	-	30.23	0.84	-	1
Dec-26 39.67	11.29	-	-	-	29.77	0.82	-	52
Dec-26 40.63	10.53	-	-	-	29.32	0.80	-	25
Dec-26 41.60	9.83	9.20	9.20	9.20	28.86	0.77	10	10
Dec-26 44.49	7.77	-	-	-	27.49	0.70	-	120
Dec-26 46.44	6.56	-	-	-	26.57	0.64	-	26
Dec-26 47.41	5.97	-	-	-	26.11	0.61	-	25
Dec-26 48.38	5.39	4.85	4.85	4.85	25.65	0.58	10	110
Dec-26 50.31	4.46	-	-	-	25.08	0.52	-	50
Dec-26 52.25	3.65	-	-	-	24.82	0.46	-	25
Dec-26 54.17	3.00	-	-	-	24.56	0.40	-	50
Dec-26 56.11	2.40	-	-	-	24.30	0.34	-	51
Dec-26 58.05	1.92	-	-	-	24.04	0.29	-	630
Dec-26 59.99	1.49	-	-	-	23.77	0.24	-	100
Dec-26 61.92	1.17	-	-	-	23.51	0.20	-	250
Dec-26 63.85	0.88	-	-	-	23.25	0.16	-	150
Dec-26 67.72	0.49	-	-	-	22.73	0.10	-	1
Mar-27 63.85	1.25	-	-	-	23.14	0.20	-	300
Mar-27 65.78	0.98	-	-	-	22.91	0.16	-	300
Jun-27 38.70	12.64	-	-	-	29.69	0.81	-	151
Jun-27 43.54	9.25	-	-	-	27.60	0.71	-	1
Jun-27 45.47	8.04	-	-	-	26.76	0.66	-	25
Jun-27 50.31	5.39	-	-	-	24.96	0.54	-	25
Jun-27 58.05	2.70	-	-	-	23.81	0.34	-	150
Jun-27 59.99	2.20	-	-	-	23.52	0.29	-	155
Jun-27 61.92	1.80	-	-	-	23.23	0.25	-	100
Sep-27 59.99	2.54	-	-	-	23.22	0.31	-	25
Dec-27 37.73	13.81	-	-	-	29.37	0.81	-	25
Dec-27 38.70	13.13	-	-	-	28.99	0.79	-	1
Dec-27 39.67	12.45	-	-	-	28.62	0.78	-	1
Dec-27 43.54	9.88	-	-	-	27.13	0.70	-	50
Dec-27 45.47	8.71	-	-	-	26.38	0.66	-	25
Dec-27 47.41	7.56	-	-	-	25.63	0.61	-	25
Dec-27 52.25	5.29	-	-	-	24.43	0.50	-	25
Dec-27 54.17	4.62	-	-	-	24.12	0.46	-	25
Dec-27 61.92	2.35	-	-	-	22.86	0.29	-	150
Dec-27 63.85	1.99	-	-	-	22.55	0.25	-	125
Jun-28 42.12	11.22	-	-	-	27.11	0.72	-	25
Jun-28 43.10	10.64	-	-	-	26.79	0.71	-	25
Dec-28 67.24	2.50	-	-	-	22.49	0.27	-	490
Dec-29 43.51	11.65	-	-	-	25.72	0.70	-	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	0.09	-	-	-	49.35	-0.08	-	5
Dec-25 18.15	-	-	-	-	64.54	-	-	1
Dec-25 21.01	-	-	-	-	61.85	-	-	2
Dec-25 25.78	-	-	-	-	57.37	-	-	3
Dec-25 26.74	-	-	-	-	56.47	-	-	150
Dec-25 27.71	-	-	-	-	55.56	-	-	160
Dec-25 28.65	-	-	-	-	54.67	-	-	26
Dec-25 29.60	-	-	-	-	53.78	-	-	125
Dec-25 30.56	-	-	-	-	52.88	-	-	50
Dec-25 31.52	-	-	-	-	51.97	-	-	125
Dec-25 32.47	-	-	-	-	51.08	-	-	160
Dec-25 33.43	-	-	-	-	50.18	-	-	152
Dec-25 33.62	-	-	-	-	50.00	-	-	2,000
Dec-25 34.38	-	-	-	-	49.29	-	-	1
Dec-25 35.33	-	-	-	-	48.39	-	-	2
Dec-25 36.29	-	-	-	-	47.49	-	-	425
Dec-25 37.25	-	-	-	-	46.59	-	-	390
Dec-25 37.57	0.01	-	-	-	46.29	-	-	2,013
Dec-25 38.21	0.01	-	-	-	45.69	-	-	11
Dec-25 39.15	0.01	-	-	-	44.80	-0.01	-	16
Dec-25 40.11	0.03	-	-	-	43.90	-0.01	-	141
Dec-25 41.07	0.05	-	-	-	43.00	-0.02	-	3,106
Dec-25 42.02	0.07	-	-	-	42.10	-0.04	-	57
Dec-25 42.97	0.12	-	-	-	41.21	-0.06	-	312
Dec-25 43.93	0.20	-	-	-	40.31	-0.09	-	601
Dec-25 44.88	0.30	-	-	-	39.42	-0.13	-	136
Dec-25 45.84	0.44	-	-	-	38.51	-0.18	-	215
Dec-25 46.80	0.65	0.91	0.91	0.91	37.61	-0.25	150	157
Dec-25 47.75	0.93	-	-	-	36.72	-0.33	-	1,162
Dec-25 49.67	1.73	-	-	-	35.16	-0.52	-	852
Dec-25 51.56	2.91	-	-	-	34.61	-0.71	-	128
Jan-26 40.63	0.12	-	-	-	33.93	-0.05	-	1
Jan-26 41.60	0.17	-	-	-	33.15	-0.06	-	234
Jan-26 42.57	0.25	-	-	-	32.37	-0.09	-	457
Jan-26 43.54	0.34	-	-	-	31.59	-0.12	-	523
Jan-26 50.31	2.39	-	-	-	26.71	-0.56	-	100
Jan-26 58.05	8.77	-	-	-	24.83	-0.98	-	150
Jan-26 59.99	10.70	-	-	-	24.36	-1.00	-	150
Feb-26 36.76	0.08	-	-	-	33.57	-0.03	-	10
Feb-26 45.47	0.93	-	-	-	27.03	-0.23	-	150
Feb-26 46.44	1.17	-	-	-	26.30	-0.28	-	150
Feb-26 47.41	1.44	-	-	-	25.57	-0.34	-	150
Mar-26 28.05	0.01	-	-	-	40.98	-	-	2
Mar-26 29.02	0.02	-	-	-	40.26	-0.01	-	150
Mar-26 29.99	0.03	-	-	-	39.53	-0.01	-	150
Mar-26 30.96	0.04	-	-	-	38.80	-0.01	-	150
Mar-26 31.93	0.05	-	-	-	38.07	-0.01	-	150
Mar-26 34.83	0.12	-	-	-	35.89	-0.03	-	1
Mar-26 35.80	0.15	-	-	-	35.17	-0.04	-	1
Mar-26 36.76	0.20	-	-	-	34.45	-0.05	-	181
Mar-26 37.73	0.24	-	-	-	33.72	-0.06	-	2
Mar-26 38.70	0.31	-	-	-	32.99	-0.07	-	2,002
Mar-26 39.67	0.39	-	-	-	32.26	-0.09	-	2
Mar-26 40.63	0.48	-	-	-	31.54	-0.11	-	105
Mar-26 41.60	0.60	-	-	-	30.81	-0.13	-	313
Mar-26 42.57	0.73	-	-	-	30.08	-0.16	-	16
Mar-26 43.54	0.90	-	-	-	29.36	-0.19	-	25
Mar-26 44.49	1.08	-	-	-	28.64	-0.22	-	12
Mar-26 45.47	1.30	-	-	-	27.91	-0.26	-	6
Mar-26 46.44	1.57	-	-	-	27.18	-0.31	-	175
Mar-26 47.41	1.86	-	-	-	26.45	-0.35	-	155
Jun-26 26.12	0.05	-	-	-	38.12	-0.01	-	1
Jun-26 27.09	0.06	-	-	-	37.50	-0.01	-	1
Jun-26 31.93	0.20	-	-	-	34.43	-0.04	-	1
Jun-26 32.90	0.25	-	-	-	33.81	-0.04	-	25
Jun-26 33.87	0.29	-	-	-	33.19	-0.05	-	32
Jun-26 35.80	0.44	-	-	-	31.97	-0.08	-	10
Jun-26 36.76	0.52	-	-	-	31.36	-0.09	-	2
Jun-26 37.73	0.62	-	-	-	30.74	-0.11	-	25
Jun-26 38.70	0.74	-	-	-	30.12	-0.12	-	11
Jun-26 39.67	0.87	-	-	-	29.51	-0.14	-	2
Jun-26 40.63	1.02	1.00	1.00	1.00	28.90	-0.17	1	160
Jun-26 41.60	1.20	-	-	-	28.28	-0.19	-	150
Jun-26 42.57	1.39	-	-	-	27.66	-0.22	-	150
Jun-26 43.54	1.61	-	-	-	27.05	-0.25	-	150
Jun-26 44.49	1.86	1.79	1.79	1.79	26.44	-0.28	1	2,051
Jun-26 45.47	2.13	-	-	-	25.82	-0.32	-	200
Jun-26 46.44	2.45	-	-	-	25.20	-0.36	-	50
Jun-26 47.41	2.81	-	-	-	24.59	-0.40	-	53
Jun-26 48.38	3.17	-	-	-	23.97	-0.44	-	100
Jun-26 50.31	4.13	-	-	-	23.13	-0.54	-	50
Jun-26 52.25	5.31	-	-	-	22.65	-0.63	-	25
Jun-26 54.17	6.63	-	-	-	22.17	-0.71	-	25
Jun-26 58.05	9.69	-	-	-	21.20	-0.85	-	150
Jun-26 59.99	11.40	-	-	-	20.71	-0.90	-	150
Jun-26 61.92	13.18	-	-	-	20.23	-0.94	-	150
Jun-26 63.85	15.01	-	-	-	19.75	-0.96	-	150
Sep-26 35.80	0.64	-	-	-	29.97	-0.09	-	1
Sep-26 36.76	0.77	-	-	-	29.50	-0.11	-	25
Sep-26 38.70	1.03	-	-	-	28.56	-0.14	-	25
Sep-26 39.67	1.21	-	-	-	28.08	-0.17	-	26
Sep-26 40.63	1.41	-	-	-	27.62	-0.19	-	28
Sep-26 41.60	1.60	-	-	-	27.14	-0.21	-	200
Sep-26 42.57	1.82	-	-	-	26.67	-0.24	-	300
Sep-26 43.54	2.10	-	-	-	26.20	-0.27	-	25
Sep-26 44.49	2.36	-	-	-	25.74	-0.30	-	50
Sep-26 45.47	2.65	-	-	-	25.26	-0.33	-	53
Sep-26 46.44	3.02	-	-	-	24.79	-0.36	-	75
Sep-26 47.41	3.38	-	-	-	24.32	-0.40	-	25
Sep-26 48.38	3.76	-	-	-	23.84	-0.44	-	75
Sep-26 50.31	4.74	-	-	-	23.21	-0.51	-	50
Sep-26 52.25	5.89	-	-	-	22.86	-0.59	-	25
Sep-26 54.17	7.14	-	-	-	22.51	-0.67	-	25
Dec-26 32.90	0.61	-	-	-	31.03	-0.08	-	25
Dec-26 34.83	0.84	-	-	-	30.12	-0.10	-	25
Dec-26 35.80	0.97	-	-	-	29.66	-0.12	-	25
Dec-26 36.76	1.09	-	-	-	29.20	-0.13	-	150
Dec-26 37.73	1.24	-	-	-	28.74	-0.15	-	300
Dec-26 38.70	1.44	-	-	-	28.28	-0.17	-	300
Dec-26 40.63	1.82	-	-	-	27.37	-0.21	-	1
Dec-26 41.60	2.05	-	-	-	26.91	-0.23	-	76
Dec-26 42.57	2.32	-	-	-	26.45	-0.26	-	150
Dec-26 43.54	2.58	-	-	-	25.99	-0.28	-	75
Dec-26 44.49	2.85	-	-	-	25.54	-0.31	-	50
Dec-26 45.47	3.19	-	-	-	25.08	-0.34	-	25
Dec-26 46.44	3.55	-	-	-	24.62	-0.37	-	50
Dec-26 47.41	3.90	-	-	-	24.16	-0.40	-	50
Dec-26 48.38	4.29	-	-	-	23.70	-0.43	-	75
Dec-26 50.31	5.26	-	-	-	23.13	-0.50	-	50
Dec-26 52.25	6.40	-	-	-	22.87	-0.57	-	25
Dec-26 54.17	7.64	-	-	-	22.61	-0.63	-	25
Dec-26 56.11	9.01	-	-	-	22.35	-0.69	-	25
Dec-26 59.99	12.05	-	-	-	21.82	-0.80	-	176
Mar-27 35.80	1.17	-	-	-	28.87	-0.13	-	25
Mar-27 36.76	1.32	-	-	-	28.43	-0.14	-	25
Mar-27 39.67	1.89	-	-	-	27.09	-0.20	-	25
Mar-27 40.63	2.09	-	-	-	26.65	-0.22	-	53
Mar-27 41.60	2.36	-	-	-	26.21	-0.24	-	1
Mar-27 44.49	3.15	-	-	-	24.88	-0.31	-	2
Jun-27 26.12	0.37	-	-	-	32.57	-0.04	-	1
Jun-27 30.96	0.79	-	-	-	30.47	-0.08	-	150
Jun-27 33.87	1.19	-	-	-	29.21	-0.12	-	200
Jun-27 34.83	1.32	-	-	-	28.80	-0.13	-	180
Jun-27 36.76	1.70	-	-	-	27.96	-0.16	-	25
Jun-27 38.70	2.08	-	-	-	27.12	-0.20	-	25
Jun-27 39.67	2.31	-	-	-	26.70	-0.22	-	2
Jun-27 40.63	2.58	-	-	-	26.29	-0.24	-	1
Jun-27 41.60	2.84	-	-	-	25.87	-0.26	-	177
Jun-27 42.57	3.10	-	-	-	25.45	-0.28	-	150
Jun-27 43.54	3.39	-	-	-	25.03	-0.30	-	150
Jun-27 44.49	3.73	-	-	-	24.62	-0.33	-	50
Jun-27 46.44	4.43	-	-	-	23.77	-0.38	-	25
Jun-27 47.41	4.79	-	-	-	23.35	-0.41	-	150
Jun-27 48.38	5.23	-	-	-	22.93	-0.44	-	150
Jun-27 52.25	7.31	-	-	-	22.10	-0.55	-	150
Jun-27 56.11	9.81	-	-	-	21.53	-0.66	-	25
Jun-27 65.78	17.45	-	-	-	20.09	-0.87	-	1
Sep-27 43.54	3.68	-	-	-	24.76	-0.31	-	25
Sep-27 44.49	4.02	-	-	-	24.37	-0.33	-	25
Sep-27 45.47	4.38	-	-	-	23.97	-0.35	-	25
Sep-27 46.44	4.72	-	-	-	23.57	-0.38	-	25
Dec-27 21.29	0.22	-	-	-	32.99	-0.02	-	2
Dec-27 36.76	2.10	-	-	-	27.03	-0.18	-	25
Dec-27 37.73	2.29	-	-	-	26.66	-0.19	-	25
Dec-27 43.54	3.96	-	-	-	24.42	-0.31	-	10
Dec-27 45.47	4.64	-	-	-	23.67	-0.35	-	1,100
Dec-27 46.44	4.98	-	-	-	23.30	-0.38	-	150
Dec-27 47.41	5.38	-	-	-	22.92	-0.40	-	301
Dec-27 48.38	5.82	-	-	-	22.55	-0.43	-	150
Dec-27 50.31	6.74	-	-	-	22.03	-0.48	-	300
Dec-27 52.25	7.84	-	-	-	21.72	-0.53	-	300
Dec-27 54.17	9.01	-	-	-	21.41	-0.58	-	450
Dec-27 56.11	10.25	-	-	-	21.09	-0.63	-	450
Jun-28 43.10	4.42	-	-	-	24.28	-0.31	-	25
Jun-28 44.08	4.77	-	-	-	23.96	-0.33	-	25
Jun-28 45.06	5.12	-	-	-	23.64	-0.35	-	25
Jun-28 47.99	6.34	-	-	-	22.69	-0.41	-	25
Dec-29 43.51	5.97	-	-	-	24.34	-0.31	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.80	3.14	-	-	-	36.31	0.75	-	2
Dec-25 47.75	2.45	-	-	-	35.42	0.67	-	7
Dec-25 49.44	1.44	1.16	1.16	1.16	33.93	0.50	10	10
Dec-25 51.56	0.64	-	-	-	33.31	0.29	-	2
Dec-25 55.39	0.09	-	-	-	32.20	0.06	-	8
Dec-25 57.30	0.02	-	-	-	31.64	0.02	-	7
Mar-26 40.63	9.40	-	-	-	31.88	0.88	-	2
Mar-26 50.31	2.40	-	-	-	25.19	0.48	-	150
Mar-26 59.99	0.21	-	-	-	23.35	0.08	-	150
Jun-26 41.60	8.66	-	-	-	30.23	0.79	-	2
Jun-26 52.25	2.26	-	-	-	24.60	0.39	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 37.57	0.01	-	-	-	46.29	-	-	10
Dec-25 42.97	0.12	-	-	-	41.21	-0.06	-	332
Dec-25 43.93	0.20	-	-	-	40.31	-0.09	-	2
Dec-25 46.80	0.65	-	-	-	37.61	-0.25	-	2
Dec-25 47.75	0.92	-	-	-	36.72	-0.33	-	15
Jan-26 43.54	0.34	-	-	-	31.59	-0.12	-	223
Mar-26 42.57	0.73	-	-	-	30.08	-0.16	-	20
Mar-26 47.41	1.85	1.98	1.98	1.98	26.45	-0.35	6	-
Jun-26 48.38	3.15	-	-	-	23.97	-0.43	-	10
Jun-26 50.31	4.08	-	-	-	23.13	-0.52	-	4
Sep-26 41.60	1.58	-	-	-	27.14	-0.21	-	150
Sep-26 42.57	1.80	-	-	-	26.67	-0.23	-	150

	Previous Close	46.00		01/12/25
	INDRA Close	44.66		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 18.50	26.18	-	-	-	69.40	1.00	-	2
Dec-25 22.00	22.68	-	-	-	66.23	1.00	-	25
Dec-25 23.00	21.68	-	-	-	65.33	1.00	-	66
Dec-25 25.00	19.68	-	-	-	63.53	1.00	-	20
Dec-25 26.00	18.69	-	-	-	62.62	1.00	-	15
Dec-25 28.00	16.69	-	-	-	60.82	1.00	-	10
Dec-25 30.00	14.69	-	-	-	59.01	1.00	-	32
Dec-25 32.00	12.70	-	-	-	57.20	1.00	-	10
Dec-25 33.00	11.70	-	-	-	56.30	0.99	-	10
Dec-25 34.00	10.72	-	-	-	55.40	0.99	-	2
Dec-25 35.00	9.73	-	-	-	54.49	0.98	-	2
Dec-25 38.00	6.87	-	-	-	51.78	0.93	-	500
Dec-25 40.00	5.10	-	-	-	49.98	0.85	-	181
Dec-25 41.00	4.28	-	-	-	49.08	0.80	-	35
Dec-25 42.00	3.51	-	-	-	48.17	0.74	-	210
Dec-25 43.50	2.50	1.89	1.89	1.89	46.82	0.62	10	10
Dec-25 44.00	2.21	-	-	-	46.37	0.58	-	20
Dec-25 44.50	1.93	-	-	-	45.91	0.54	-	5
Dec-25 45.00	1.69	-	-	-	45.67	0.49	-	14
Dec-25 46.00	1.25	-	-	-	45.36	0.41	-	27
Dec-25 47.00	0.92	0.52	0.52	0.52	45.05	0.33	10	25
Dec-25 48.00	0.65	0.42	0.42	0.42	44.75	0.25	1	25
Dec-25 49.00	0.45	0.28	0.28	0.28	44.44	0.19	1	-
Dec-25 50.00	0.29	0.18	0.18	0.18	44.14	0.14	5	5
Dec-25 52.00	0.12	-	-	-	43.52	0.07	-	2,073
Jan-26 45.00	2.39	-	-	-	39.20	0.51	-	1
Jan-26 46.00	1.95	1.34	1.34	1.34	38.89	0.45	1	1
Jan-26 49.00	0.97	-	-	-	37.95	0.28	-	1
Mar-26 25.00	19.86	-	-	-	50.33	0.99	-	6
Mar-26 35.00	10.62	-	-	-	44.06	0.88	-	8
Mar-26 36.00	9.78	-	-	-	43.43	0.85	-	28
Mar-26 38.00	8.20	-	-	-	42.18	0.80	-	4
Mar-26 39.00	7.43	-	-	-	41.55	0.77	-	1,000
Mar-26 40.00	6.73	-	-	-	40.92	0.74	-	500
Mar-26 41.00	6.05	-	-	-	40.29	0.70	-	25
Mar-26 44.00	4.21	-	-	-	38.41	0.58	-	25
Mar-26 44.50	3.92	-	-	-	38.10	0.56	-	30
Mar-26 45.00	3.68	-	-	-	37.96	0.54	-	100
Mar-26 47.00	2.83	-	-	-	37.72	0.45	-	2
Mar-26 50.00	1.84	-	-	-	37.36	0.34	-	3
Mar-26 56.00	0.68	-	-	-	36.65	0.16	-	19
Mar-26 58.00	0.49	-	-	-	36.41	0.12	-	1
Jun-26 23.00	22.02	-	-	-	47.01	0.98	-	117
Jun-26 35.00	11.45	-	-	-	41.64	0.84	-	29
Jun-26 37.00	9.94	-	-	-	40.74	0.79	-	7
Jun-26 38.00	9.21	-	-	-	40.29	0.77	-	8
Jun-26 42.00	6.64	-	-	-	38.50	0.65	-	8
Jun-26 44.00	5.51	-	-	-	37.61	0.59	-	20
Jun-26 47.00	4.12	-	-	-	36.75	0.50	-	204
Jun-26 56.00	1.43	-	-	-	34.60	0.24	-	5
Jun-26 58.00	1.11	-	-	-	34.12	0.20	-	25
Sep-26 39.00	9.20	-	-	-	38.36	0.73	-	1
Sep-26 50.00	3.88	-	-	-	35.66	0.44	-	10
Sep-26 58.00	1.80	-	-	-	34.41	0.25	-	1
Dec-26 30.00	16.20	-	-	-	39.83	0.89	-	25
Dec-26 31.00	15.40	-	-	-	39.57	0.87	-	25
Dec-26 32.00	14.63	-	-	-	39.31	0.86	-	25
Dec-26 35.00	12.45	-	-	-	38.52	0.80	-	26
Dec-26 40.00	9.22	9.40	9.40	9.40	37.22	0.70	1	6
Dec-26 44.00	7.08	-	-	-	36.17	0.60	-	5
Dec-26 45.00	6.61	-	-	-	35.98	0.58	-	1
Dec-26 47.00	5.82	-	-	-	35.86	0.53	-	4
Dec-26 50.00	4.71	-	-	-	35.68	0.46	-	1
Dec-26 58.00	2.64	-	-	-	35.20	0.31	-	5
Dec-26 60.00	2.23	-	-	-	35.08	0.27	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	71.58	-	-	2
Dec-25 14.50	-	-	-	-	71.13	-	-	64
Dec-25 15.50	-	-	-	-	70.22	-	-	10
Dec-25 16.00	-	-	-	-	69.77	-	-	3
Dec-25 16.50	-	-	-	-	69.32	-	-	3
Dec-25 17.00	-	-	-	-	68.87	-	-	10
Dec-25 18.00	-	-	-	-	67.97	-	-	6
Dec-25 19.00	-	-	-	-	67.06	-	-	15
Dec-25 20.00	-	-	-	-	66.16	-	-	16
Dec-25 21.00	-	-	-	-	65.26	-	-	265
Dec-25 22.00	-	-	-	-	64.35	-	-	44
Dec-25 23.00	-	-	-	-	63.45	-	-	11
Dec-25 24.00	-	-	-	-	62.55	-	-	47
Dec-25 25.00	-	-	-	-	61.65	-	-	47
Dec-25 26.00	-	-	-	-	60.74	-	-	1
Dec-25 27.00	-	-	-	-	59.84	-	-	1
Dec-25 28.00	-	-	-	-	58.94	-	-	25
Dec-25 29.00	-	-	-	-	58.03	-	-	6
Dec-25 30.00	-	-	-	-	57.13	-	-	16
Dec-25 31.00	-	-	-	-	56.23	-	-	15
Dec-25 32.00	-	-	-	-	55.32	-	-	33
Dec-25 33.00	0.01	-	-	-	54.42	-	-	5,015
Dec-25 34.00	0.02	-	-	-	53.52	-0.01	-	7
Dec-25 35.00	0.03	-	-	-	52.61	-0.02	-	25
Dec-25 36.00	0.05	-	-	-	51.71	-0.03	-	25
Dec-25 37.00	0.09	-	-	-	50.81	-0.04	-	1
Dec-25 38.00	0.15	-	-	-	49.90	-0.06	-	76
Dec-25 39.00	0.23	-	-	-	49.00	-0.10	-	7
Dec-25 39.50	0.28	-	-	-	48.55	-0.11	-	4
Dec-25 40.00	0.36	-	-	-	48.10	-0.14	-	8
Dec-25 40.50	0.43	0.49	0.49	0.49	47.65	-0.16	1	1
Dec-25 41.00	0.52	-	-	-	47.20	-0.19	-	1
Dec-25 41.50	0.64	-	-	-	46.74	-0.22	-	5
Dec-25 42.00	0.75	-	-	-	46.29	-0.26	-	27
Dec-25 42.50	0.90	-	-	-	45.84	-0.29	-	1
Dec-25 43.00	1.06	0.98	0.98	0.95	45.39	-0.33	8	13
Dec-25 43.50	1.23	-	-	-	44.94	-0.37	-	1
Dec-25 44.50	1.65	1.48	1.48	1.48	44.03	-0.46	1	11
Dec-25 45.00	1.91	-	-	-	43.79	-0.51	-	1
Dec-25 46.00	2.48	-	-	-	43.48	-0.60	-	26
Dec-25 47.00	3.15	-	-	-	43.17	-0.68	-	35
Dec-25 48.00	3.89	-	-	-	42.87	-0.76	-	25
Dec-25 49.00	4.70	-	-	-	42.56	-0.82	-	5
Dec-25 52.00	7.41	-	-	-	41.64	-0.95	-	40
Jan-26 35.00	0.18	-	-	-	45.68	-0.06	-	2
Jan-26 38.00	0.48	-	-	-	43.35	-0.13	-	2
Jan-26 41.00	1.05	-	-	-	41.02	-0.25	-	10
Jan-26 42.00	1.35	1.10	1.10	1.10	40.24	-0.30	1	1
Jan-26 45.00	2.56	-	-	-	38.07	-0.49	-	1
Jan-26 47.00	3.73	-	-	-	37.45	-0.62	-	4
Jan-26 49.00	5.15	-	-	-	36.82	-0.74	-	4
Feb-26 40.00	1.33	-	-	-	40.02	-0.24	-	50
Mar-26 18.00	-	-	-	-	54.00	-	-	20
Mar-26 20.00	0.01	-	-	-	52.75	-	-	2
Mar-26 21.00	0.01	-	-	-	52.12	-	-	3
Mar-26 23.00	0.02	-	-	-	50.87	-0.01	-	2
Mar-26 24.00	0.03	-	-	-	50.24	-0.01	-	8
Mar-26 25.00	0.05	-	-	-	49.62	-0.01	-	15
Mar-26 26.00	0.07	-	-	-	48.99	-0.01	-	20
Mar-26 29.00	0.17	-	-	-	47.11	-0.03	-	4
Mar-26 30.00	0.23	-	-	-	46.48	-0.04	-	45
Mar-26 32.00	0.37	-	-	-	45.23	-0.07	-	30
Mar-26 34.00	0.57	-	-	-	43.97	-0.10	-	1
Mar-26 35.00	0.72	-	-	-	43.35	-0.12	-	1
Mar-26 36.00	0.87	-	-	-	42.72	-0.14	-	18
Mar-26 38.00	1.28	-	-	-	41.47	-0.20	-	25
Mar-26 40.00	1.78	-	-	-	40.21	-0.26	-	1
Mar-26 42.00	2.41	-	-	-	38.96	-0.34	-	2
Mar-26 45.00	3.71	-	-	-	37.25	-0.47	-	70
Mar-26 50.00	6.87	-	-	-	36.65	-0.68	-	100
Jun-26 20.00	0.04	-	-	-	48.48	-0.01	-	1
Jun-26 26.00	0.26	-	-	-	45.80	-0.04	-	25
Jun-26 27.00	0.32	-	-	-	45.35	-0.05	-	25
Jun-26 28.00	0.40	-	-	-	44.90	-0.05	-	18
Jun-26 30.00	0.61	-	-	-	44.01	-0.08	-	32
Jun-26 31.00	0.72	-	-	-	43.56	-0.09	-	11
Jun-26 32.00	0.88	-	-	-	43.11	-0.11	-	1
Jun-26 34.00	1.21	-	-	-	42.21	-0.14	-	4
Jun-26 35.00	1.43	-	-	-	41.77	-0.17	-	5
Jun-26 45.00	4.90	-	-	-	37.36	-0.45	-	10
Sep-26 20.00	0.10	-	-	-	45.25	-0.01	-	1
Sep-26 24.00	0.30	-	-	-	43.93	-0.04	-	4
Sep-26 26.00	0.46	-	-	-	43.28	-0.05	-	4
Sep-26 30.00	0.97	-	-	-	41.96	-0.10	-	45
Sep-26 31.00	1.15	-	-	-	41.64	-0.12	-	50
Sep-26 50.00	8.87	-	-	-	36.31	-0.57	-	2
Dec-26 30.00	1.23	-	-	-	40.15	-0.11	-	1
Dec-26 35.00	2.40	-	-	-	38.84	-0.20	-	1
Dec-26 40.00	4.12	4.40	4.40	4.40	37.54	-0.31	1	1
Dec-27 44.00	7.21	-	-	-	32.72	-0.38	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	1.90	-	-	-	43.79	-0.51	-	2,330

	Previous Close	59.45		01/12/25
	LABORAT. ROVI Close	60.00		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 60.00	1.31	-	-	-	24.05	0.52	-	5
Dec-25 62.00	0.55	0.59	0.59	0.59	23.76	0.28	15	15
Jan-26 60.00	2.13	-	-	-	24.13	0.53	-	10
Jan-26 62.00	1.29	-	-	-	23.85	0.38	-	10
Jan-26 64.00	0.70	0.69	0.69	0.69	23.57	0.24	15	25
Jan-26 66.00	0.34	-	-	-	23.30	0.14	-	7
Mar-26 58.00	4.67	-	-	-	26.08	0.64	-	10
Mar-26 62.00	2.62	-	-	-	25.31	0.45	-	3
Mar-26 68.00	0.89	-	-	-	24.57	0.21	-	1
Jun-26 70.00	1.63	-	-	-	25.78	0.26	-	8
Sep-26 56.00	8.04	-	-	-	27.87	0.68	-	1
Sep-26 60.00	5.85	-	-	-	27.31	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	-	-	-	-	30.16	-	-	5
Dec-25 49.00	-	-	-	-	29.85	-	-	5
Dec-25 50.00	-	-	-	-	29.54	-	-	5
Dec-25 52.00	0.02	-	-	-	28.92	-0.01	-	5
Dec-25 54.00	0.07	-	-	-	28.30	-0.04	-	4
Dec-25 56.00	0.23	-	-	-	27.67	-0.12	-	5
Dec-25 58.00	0.62	-	-	-	27.05	-0.27	-	10
Jan-26 60.00	2.12	-	-	-	25.68	-0.47	-	5
Mar-26 50.00	0.53	-	-	-	29.42	-0.11	-	5
Mar-26 52.00	0.83	-	-	-	28.88	-0.15	-	6
Mar-26 60.00	3.35	-	-	-	26.75	-0.46	-	5
Jun-26 50.00	1.19	-	-	-	29.00	-0.16	-	1
Jun-26 56.00	2.86	-	-	-	27.93	-0.32	-	1
Sep-26 54.00	3.31	-	-	-	28.28	-0.30	-	2
Sep-26 60.00	6.00	-	-	-	27.45	-0.46	-	6
Sep-26 64.00	8.38	-	-	-	27.29	-0.57	-	2
Sep-26 66.00	9.72	-	-	-	27.22	-0.62	-	6

	Previous Close	3.99		01/12/25
	MAPFRE Close	4.03		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.40	0.63	-	-	-	28.62	1.00	-	2
Dec-25 3.60	0.43	-	-	-	28.12	0.97	-	780
Dec-25 3.70	0.34	-	-	-	27.87	0.92	-	35
Dec-25 4.00	0.11	0.10	0.10	0.10	27.13	0.56	4	65
Dec-25 4.10	0.07	-	-	-	26.89	0.40	-	79
Dec-25 4.20	0.04	-	-	-	26.66	0.26	-	50
Jan-26 3.90	0.23	-	-	-	26.54	0.66	-	10
Jan-26 4.00	0.17	-	-	-	26.30	0.56	-	6
Jan-26 4.20	0.08	-	-	-	25.86	0.35	-	10
Mar-26 3.50	0.60	-	-	-	26.79	0.86	-	3
Mar-26 3.60	0.52	-	-	-	26.55	0.81	-	11
Mar-26 3.70	0.44	-	-	-	26.31	0.76	-	13
Mar-26 3.80	0.37	-	-	-	26.07	0.70	-	300
Mar-26 3.90	0.31	-	-	-	25.83	0.63	-	200
Mar-26 4.00	0.25	-	-	-	25.59	0.56	-	67
Mar-26 4.40	0.10	-	-	-	24.75	0.30	-	15
Jun-26 3.50	0.62	-	-	-	23.38	0.84	-	5
Jun-26 3.60	0.54	-	-	-	23.16	0.80	-	5
Jun-26 3.70	0.47	-	-	-	22.95	0.75	-	5
Jun-26 3.80	0.40	-	-	-	22.73	0.69	-	1
Jun-26 4.00	0.28	0.26	0.26	0.26	22.30	0.57	20	21
Jun-26 4.10	0.23	-	-	-	22.11	0.51	-	20
Jun-26 4.50	0.09	0.09	0.09	0.09	21.38	0.27	10	10
Jun-26 4.60	0.07	-	-	-	21.20	0.22	-	2
Sep-26 4.10	0.29	-	-	-	23.32	0.51	-	10
Sep-26 4.30	0.21	-	-	-	23.07	0.41	-	5
Sep-26 4.40	0.17	-	-	-	22.95	0.36	-	3
Sep-26 4.50	0.15	-	-	-	22.82	0.32	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.40	-	-	-	-	23.96	-	-	8
Dec-25 2.50	-	-	-	-	23.71	-	-	13
Dec-25 3.00	-	-	-	-	22.47	-	-	31
Dec-25 3.10	-	-	-	-	22.22	-	-	6
Dec-25 3.20	-	-	-	-	21.98	-	-	3
Dec-25 3.40	-	-	-	-	21.48	-	-	200
Dec-25 3.50	-	-	-	-	21.23	-	-	100
Dec-25 3.70	-	-	-	-	20.73	-0.03	-	21
Dec-25 3.80	0.01	-	-	-	20.49	-0.09	-	7
Dec-25 3.90	0.02	-	-	-	20.24	-0.23	-	100
Dec-25 4.00	0.06	0.10	0.10	0.10	19.99	-0.42	4	2
Dec-25 4.10	0.11	-	-	-	19.75	-0.64	-	1
Jan-26 3.90	0.06	-	-	-	20.39	-0.31	-	1
Jan-26 4.00	0.10	-	-	-	20.15	-0.44	-	12
Mar-26 2.80	-	-	-	-	22.55	-	-	5
Mar-26 3.10	-	-	-	-	21.83	-0.01	-	6
Mar-26 3.20	-	-	-	-	21.59	-0.02	-	5
Mar-26 3.50	0.02	-	-	-	20.87	-0.09	-	1
Mar-26 4.00	0.15	-	-	-	19.67	-0.44	-	152
Mar-26 4.10	0.20	-	-	-	19.45	-0.53	-	150
Jun-26 2.00	-	-	-	-	21.65	-	-	3
Jun-26 3.00	0.01	0.03	0.03	0.03	19.50	-0.02	15	15
Jun-26 3.60	0.07	-	-	-	18.21	-0.22	-	5
Jun-26 4.00	0.23	-	-	-	17.35	-0.51	-	101
Jun-26 4.90	0.94	-	-	-	15.70	-0.96	-	5
Sep-26 1.70	-	-	-	-	24.34	-	-	20
Sep-26 3.60	0.14	-	-	-	21.51	-0.27	-	5
Sep-26 3.70	0.17	-	-	-	21.36	-0.32	-	15

	Previous Close	7.29		01/12/25
	MELIA HOTELS Close	7.35		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	1.86	-	-	-	23.30	1.00	-	21
Dec-25 7.25	0.21	-	-	-	22.43	0.63	-	50
Dec-25 8.00	0.01	-	-	-	21.61	0.04	-	7
Mar-26 7.50	0.32	-	-	-	22.75	0.48	-	25
Sep-26 8.00	0.40	-	-	-	25.17	0.40	-	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	-	-	-	-	23.89	-	-	1
Dec-25 6.00	-	-	-	-	23.64	-	-	5
Dec-25 6.75	0.01	-	-	-	23.27	-0.05	-	25
Dec-25 7.00	0.03	-	-	-	23.14	-0.16	-	7
Mar-26 6.75	0.13	-	-	-	23.68	-0.22	-	1
Jun-26 8.00	0.85	-	-	-	22.42	-0.66	-	6

	Previous Close	12.72		01/12/25
	MERLIN Close	12.70		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 12.50	0.35	-	-	-	20.62	0.65	-	1
Dec-25 13.50	0.02	-	-	-	20.07	0.09	-	27
Jan-26 13.00	0.25	0.22	0.22	0.22	19.87	0.40	2	2
Mar-26 13.00	0.47	-	-	-	20.37	0.46	-	50
Mar-26 13.50	0.29	-	-	-	20.21	0.33	-	14,900
Mar-26 14.00	0.17	-	-	-	20.05	0.22	-	8
Jun-26 11.00	1.95	-	-	-	22.74	0.85	-	6
Jun-26 13.50	0.46	-	-	-	20.72	0.38	-	25
Jun-26 14.00	0.32	-	-	-	20.60	0.29	-	5,000
Jun-26 14.50	0.21	-	-	-	20.48	0.21	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 8.75	-	-	-	-	26.93	-	-	1
Dec-25 9.00	-	-	-	-	26.61	-	-	500
Dec-25 9.50	-	-	-	-	25.95	-	-	100
Dec-25 9.75	-	-	-	-	25.62	-	-	25
Dec-25 11.00	-	-	-	-	23.98	-	-	1
Dec-25 12.50	0.16	0.18	0.18	0.18	22.01	-0.36	1	10
Dec-25 13.00	0.42	-	-	-	21.64	-0.67	-	47
Dec-25 13.50	0.82	-	-	-	21.46	-0.90	-	1
Jan-26 12.00	0.13	-	-	-	21.98	-0.22	-	1
Mar-26 11.50	0.16	-	-	-	22.24	-0.18	-	2
Jun-26 8.75	0.02	-	-	-	24.45	-0.02	-	1
Jun-26 11.00	0.22	-	-	-	22.03	-0.18	-	514
Jun-26 12.00	0.50	-	-	-	20.95	-0.35	-	16
Jun-26 13.00	0.97	-	-	-	20.13	-0.56	-	13
Jun-26 14.00	1.66	-	-	-	19.89	-0.74	-	2
Sep-26 10.00	0.15	-	-	-	23.22	-0.11	-	1
Sep-26 12.00	0.65	-	-	-	21.43	-0.36	-	2
Dec-27 12.50	1.57	-	-	-	21.40	-0.47	-	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	-	-	-	-	23.98	-	-	1

	Previous Close	26.52		01/12/25
	NATURGY Close	26.56		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	6.58	-	-	-	25.88	1.00	-	1
Dec-25 25.00	1.63	-	-	-	20.04	0.92	-	1
Dec-25 26.00	0.80	-	-	-	18.87	0.71	-	15
Dec-25 27.00	0.26	-	-	-	17.99	0.36	-	158
Dec-25 28.00	0.05	-	-	-	17.48	0.09	-	32
Dec-25 29.00	-	-	-	-	16.96	0.01	-	247
Dec-25 30.00	-	-	-	-	16.45	-	-	12
Jan-26 26.00	1.31	-	-	-	25.65	0.62	-	3
Jan-26 27.00	0.77	-	-	-	24.77	0.45	-	1
Jan-26 28.00	0.41	-	-	-	24.26	0.29	-	2
Jan-26 30.00	0.08	-	-	-	23.23	0.08	-	1
Mar-26 23.00	3.93	-	-	-	24.93	0.88	-	2
Mar-26 24.00	3.09	-	-	-	23.83	0.81	-	149
Mar-26 25.00	2.31	-	-	-	22.72	0.72	-	3
Mar-26 26.00	1.64	1.50	1.50	1.50	21.62	0.61	2	5
Mar-26 27.00	1.09	-	-	-	20.79	0.49	-	40
Mar-26 28.00	0.68	-	-	-	20.31	0.36	-	30
Mar-26 29.00	0.39	-	-	-	19.84	0.24	-	2
Mar-26 30.00	0.21	-	-	-	19.36	0.15	-	5
Mar-26 32.00	0.04	-	-	-	18.41	0.04	-	2
Jun-26 25.00	2.51	2.45	2.45	2.45	22.10	0.69	1	260
Jun-26 26.00	1.86	-	-	-	21.18	0.59	-	55
Jun-26 27.00	1.34	-	-	-	20.49	0.49	-	750
Jun-26 28.00	0.94	-	-	-	20.09	0.38	-	27
Jun-26 31.00	0.25	-	-	-	18.89	0.14	-	10
Jun-26 32.00	0.14	-	-	-	18.49	0.09	-	1
Sep-26 27.00	1.59	-	-	-	21.22	0.49	-	1,001
Sep-26 29.00	0.88	-	-	-	20.59	0.32	-	28
Dec-26 28.00	1.37	-	-	-	21.39	0.41	-	1
Dec-26 29.00	1.06	-	-	-	21.17	0.34	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	-	-	-	-	29.91	-	-	4
Dec-25 18.50	-	-	-	-	28.16	-	-	1
Dec-25 19.50	-	-	-	-	26.99	-	-	1
Dec-25 20.00	-	-	-	-	26.41	-	-	127
Dec-25 22.00	-	-	-	-	24.07	-	-	2
Dec-25 23.00	-	-	-	-	22.91	-	-	15
Dec-25 24.00	0.01	-	-	-	21.74	-0.02	-	12
Dec-25 25.00	0.05	-	-	-	20.57	-0.09	-	105
Dec-25 26.00	0.22	0.27	0.27	0.27	19.40	-0.30	2	66
Dec-25 27.00	0.68	-	-	-	18.52	-0.64	-	35
Dec-25 28.00	1.47	-	-	-	18.01	-0.91	-	7
Dec-25 34.00	7.44	-	-	-	14.92	-1.00	-	2
Jan-26 24.00	0.08	-	-	-	21.66	-0.08	-	1
Jan-26 25.00	0.20	-	-	-	20.50	-0.18	-	1
Jan-26 28.00	1.60	-	-	-	17.96	-0.79	-	1
Feb-26 26.00	0.69	-	-	-	19.77	-0.38	-	50
Mar-26 16.50	-	-	-	-	30.86	-	-	1
Mar-26 18.50	0.01	-	-	-	28.65	-0.01	-	3
Mar-26 20.00	0.03	-	-	-	26.99	-0.02	-	246
Mar-26 21.00	0.06	-	-	-	25.89	-0.04	-	118
Mar-26 22.00	0.11	-	-	-	24.79	-0.07	-	1
Mar-26 24.00	0.34	-	-	-	22.58	-0.18	-	505
Mar-26 26.00	0.86	-	-	-	20.37	-0.39	-	1
Mar-26 27.00	1.31	-	-	-	19.54	-0.53	-	10
Jun-26 18.50	0.06	-	-	-	26.76	-0.03	-	1
Jun-26 21.00	0.22	-	-	-	24.47	-0.09	-	50
Jun-26 22.00	0.34	-	-	-	23.56	-0.13	-	10
Jun-26 24.00	0.72	-	-	-	21.73	-0.26	-	5
Jun-26 25.00	1.01	-	-	-	20.81	-0.34	-	26
Jun-26 26.00	1.38	-	-	-	19.89	-0.44	-	3
Jun-26 27.00	1.88	-	-	-	19.20	-0.55	-	10
Sep-26 19.00	0.19	-	-	-	24.98	-0.07	-	25
Sep-26 19.50	0.24	-	-	-	24.61	-0.08	-	25
Sep-26 20.00	0.28	-	-	-	24.24	-0.10	-	25
Sep-26 21.00	0.42	-	-	-	23.50	-0.14	-	25
Sep-26 22.00	0.60	-	-	-	22.76	-0.19	-	25
Sep-26 23.00	0.82	-	-	-	22.02	-0.25	-	25
Sep-26 24.00	1.10	-	-	-	21.28	-0.32	-	2
Sep-26 27.00	2.44	-	-	-	19.24	-0.57	-	1
Dec-26 24.00	1.45	-	-	-	20.99	-0.35	-	25
Mar-27 26.00	2.50	-	-	-	19.57	-0.50	-	190
Sep-27 26.00	3.22	-	-	-	19.28	-0.53	-	95

	Previous Close	0.39		01/12/25
	OBRASCON HUARTE Close	0.35		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.30	0.06	-	-	-	47.02	0.95	-	10
Dec-25 0.35	0.02	-	-	-	46.79	0.57	-	15
Dec-25 0.48	-	-	-	-	37.04	-	-	100
Feb-26 0.35	0.03	-	-	-	46.61	0.57	-	10
Mar-26 0.39	0.02	-	-	-	44.67	0.40	-	50
Sep-26 0.25	0.12	-	-	-	44.13	0.87	-	25

	Previous Close	75.25		01/12/25
	PHARMA MAR Close	73.15		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 74.00	3.03	-	-	-	51.77	0.49	-	4
Dec-25 76.00	2.19	-	-	-	51.17	0.39	-	1
Dec-25 78.00	1.52	-	-	-	50.57	0.31	-	1
Dec-25 80.00	1.04	-	-	-	49.97	0.23	-	1
Dec-25 82.00	0.68	-	-	-	49.37	0.17	-	2
Dec-25 88.00	0.14	-	-	-	47.56	0.05	-	1
Dec-25 92.00	0.04	-	-	-	46.36	0.01	-	2
Dec-25 94.00	0.02	-	-	-	45.76	0.01	-	1
Dec-25 96.00	0.01	-	-	-	45.16	-	-	2
Dec-25 98.00	-	-	-	-	44.56	-	-	1
Dec-25 100.00	-	-	-	-	43.95	-	-	1
Mar-26 76.00	7.90	-	-	-	55.39	0.52	-	1
Mar-26 78.00	7.06	-	-	-	55.06	0.48	-	2
Mar-26 80.00	6.27	-	-	-	54.74	0.45	-	2
Mar-26 82.00	5.64	-	-	-	54.41	0.42	-	1
Mar-26 100.00	1.68	-	-	-	51.46	0.17	-	1
Jun-26 64.00	17.45	-	-	-	59.34	0.71	-	1
Jun-26 68.00	15.26	-	-	-	58.16	0.66	-	1
Jun-26 70.00	14.19	-	-	-	57.56	0.63	-	1
Jun-26 72.00	13.12	-	-	-	56.97	0.61	-	1
Jun-26 76.00	11.41	-	-	-	56.47	0.56	-	1
Jun-26 100.00	4.69	-	-	-	55.16	0.30	-	1
Jun-26 120.00	2.08	-	-	-	54.07	0.16	-	1
Sep-26 34.00	40.48	-	-	-	64.19	0.95	-	1
Sep-26 78.00	12.55	-	-	-	55.00	0.55	-	1
Sep-26 92.00	8.36	-	-	-	54.75	0.42	-	1
Sep-26 120.00	3.67	-	-	-	54.24	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.21	-	-	45
Dec-25 22.00	-	-	-	-	79.69	-	-	45
Dec-25 23.00	-	-	-	-	79.17	-	-	15
Dec-25 24.00	-	-	-	-	78.65	-	-	20
Dec-25 25.00	-	-	-	-	78.13	-	-	10
Dec-25 26.00	-	-	-	-	77.61	-	-	15
Dec-25 74.00	3.89	-	-	-	52.86	-0.51	-	1
Dec-25 78.00	6.37	-	-	-	51.66	-0.69	-	4
Dec-25 82.00	9.52	-	-	-	50.46	-0.83	-	1
Dec-25 84.00	11.25	-	-	-	49.86	-0.88	-	3
Jan-26 70.00	4.10	-	-	-	54.90	-0.37	-	1
Mar-26 27.00	0.05	-	-	-	77.07	-	-	5
Mar-26 76.00	10.40	-	-	-	55.78	-0.48	-	3
Mar-26 80.00	12.76	-	-	-	55.13	-0.55	-	1
Mar-26 110.00	37.28	-	-	-	50.20	-0.92	-	1
Jun-26 76.00	13.78	-	-	-	57.62	-0.44	-	1
Jun-26 78.00	15.00	-	-	-	57.51	-0.47	-	1
Sep-26 74.00	14.85	-	-	-	56.30	-0.41	-	2
Sep-26 78.00	17.37	-	-	-	56.23	-0.45	-	1
Sep-26 80.00	18.63	-	-	-	56.20	-0.47	-	1
Sep-26 88.00	24.12	-	-	-	56.05	-0.54	-	3
Sep-26 92.00	27.04	-	-	-	55.98	-0.58	-	1

	Previous Close	14.61		01/12/25
	PUIG Close	14.68		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	4.69	-	-	-	33.49	1.00	-	2
Dec-25 12.50	2.19	-	-	-	30.25	0.99	-	4
Dec-25 14.00	0.81	-	-	-	28.31	0.79	-	6
Dec-25 14.50	0.47	-	-	-	27.66	0.60	-	30
Dec-25 15.00	0.23	-	-	-	27.25	0.38	-	270
Dec-25 19.00	-	-	-	-	24.98	-	-	1
Feb-26 15.00	0.69	-	-	-	28.83	0.48	-	5
Mar-26 11.00	3.84	-	-	-	38.21	0.93	-	1
Mar-26 11.50	3.39	-	-	-	37.64	0.91	-	1
Mar-26 14.50	1.23	-	-	-	34.23	0.58	-	70
Mar-26 15.00	0.99	-	-	-	33.91	0.50	-	2
Mar-26 15.50	0.78	-	-	-	33.73	0.43	-	10
Mar-26 16.00	0.62	-	-	-	33.55	0.37	-	3
Mar-26 16.50	0.48	-	-	-	33.37	0.30	-	2
Mar-26 19.00	0.10	-	-	-	32.46	0.09	-	1
Jun-26 13.00	2.44	-	-	-	34.79	0.75	-	17
Jun-26 14.00	1.82	-	-	-	34.09	0.64	-	14
Jun-26 15.00	1.32	-	-	-	33.56	0.53	-	1
Jun-26 16.00	0.94	-	-	-	33.40	0.42	-	12
Jun-26 17.00	0.65	-	-	-	33.24	0.32	-	10
Jun-26 17.50	0.53	-	-	-	33.16	0.28	-	112
Sep-26 11.00	4.03	-	-	-	34.75	0.89	-	1
Sep-26 14.50	1.72	-	-	-	32.84	0.58	-	3
Sep-26 15.50	1.29	-	-	-	32.67	0.48	-	10
Jun-27 15.50	1.59	-	-	-	28.10	0.50	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	-	-	-	-	29.43	-	-	2
Dec-25 12.00	-	-	-	-	28.78	-	-	305
Dec-25 12.50	-	-	-	-	28.13	-	-	30
Dec-25 13.00	0.01	-	-	-	27.48	-0.02	-	1,546
Dec-25 13.50	0.03	-	-	-	26.84	-0.07	-	956
Dec-25 14.00	0.10	-	-	-	26.19	-0.20	-	389
Dec-25 14.50	0.25	-	-	-	25.54	-0.40	-	3
Dec-25 15.00	0.51	-	-	-	25.13	-0.63	-	5
Dec-25 15.50	0.88	-	-	-	24.84	-0.83	-	55
Dec-25 16.00	1.33	-	-	-	24.56	-0.94	-	16
Jan-26 13.50	0.15	-	-	-	28.02	-0.18	-	1
Jan-26 15.00	0.71	-	-	-	26.32	-0.57	-	5
Feb-26 13.00	0.19	-	-	-	29.13	-0.16	-	1
Feb-26 15.00	0.89	-	-	-	26.79	-0.53	-	5
Mar-26 11.50	0.11	-	-	-	34.71	-0.08	-	1
Mar-26 12.00	0.17	-	-	-	34.14	-0.12	-	1
Mar-26 12.50	0.25	-	-	-	33.58	-0.16	-	1
Mar-26 13.00	0.36	-	-	-	33.01	-0.22	-	13
Mar-26 13.50	0.50	-	-	-	32.44	-0.28	-	146
Mar-26 14.00	0.66	-	-	-	31.87	-0.35	-	213
Mar-26 14.50	0.88	-	-	-	31.30	-0.43	-	39
Mar-26 15.00	1.14	-	-	-	30.98	-0.51	-	20
Mar-26 15.50	1.43	-	-	-	30.80	-0.59	-	5
Mar-26 16.00	1.77	-	-	-	30.62	-0.66	-	4
Mar-26 16.50	2.14	-	-	-	30.44	-0.73	-	6
Jun-26 11.50	0.31	-	-	-	33.28	-0.15	-	3
Jun-26 12.00	0.42	-	-	-	32.93	-0.19	-	2,168
Jun-26 13.00	0.72	-	-	-	32.22	-0.29	-	26
Jun-26 13.50	0.90	-	-	-	31.87	-0.35	-	505
Jun-26 14.00	1.12	-	-	-	31.52	-0.40	-	7
Jun-26 14.50	1.37	-	-	-	31.17	-0.46	-	140
Jun-26 15.00	1.65	-	-	-	30.99	-0.52	-	40
Jun-26 16.00	2.30	-	-	-	30.83	-0.63	-	100
Jun-26 16.50	2.66	-	-	-	30.75	-0.68	-	1
Sep-26 12.00	0.59	-	-	-	32.29	-0.22	-	5
Sep-26 12.50	0.75	-	-	-	32.02	-0.26	-	5
Sep-26 13.00	0.92	-	-	-	31.75	-0.30	-	1
Sep-26 13.50	1.13	-	-	-	31.47	-0.35	-	1
Dec-26 12.50	0.82	-	-	-	30.01	-0.26	-	5
Mar-27 16.00	2.70	-	-	-	27.96	-0.57	-	15
Jun-27 16.00	2.94	-	-	-	27.18	-0.57	-	311
Jun-27 21.00	6.90	-	-	-	26.95	-0.84	-	20

	Previous Close	15.38		01/12/25
	REDEIA Close	15.28		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 15.50	0.14	-	-	-	16.72	0.37	-	12
Dec-25 16.00	0.03	-	-	-	16.68	0.12	-	45
Dec-25 16.50	-	-	-	-	16.63	0.02	-	3
Dec-25 17.00	-	-	-	-	16.59	-	-	48
Dec-25 17.50	-	-	-	-	16.55	-	-	23
Dec-25 18.00	-	-	-	-	16.50	-	-	17
Dec-25 18.50	-	-	-	-	16.46	-	-	2
Dec-25 19.50	-	-	-	-	16.37	-	-	1
Dec-25 20.00	-	-	-	-	16.33	-	-	1
Jan-26 15.00	0.50	-	-	-	16.51	0.66	-	3
Jan-26 15.50	0.24	-	-	-	16.36	0.41	-	1
Mar-26 16.00	0.22	-	-	-	15.80	0.29	-	3
Mar-26 16.50	0.12	-	-	-	15.77	0.18	-	50
Mar-26 17.00	0.06	-	-	-	15.74	0.10	-	2
Mar-26 17.50	0.03	-	-	-	15.70	0.05	-	8
Mar-26 18.00	0.01	-	-	-	15.67	0.03	-	2
Mar-26 18.50	-	-	-	-	15.64	0.01	-	10
Mar-26 19.50	-	-	-	-	15.57	-	-	2
Mar-26 20.00	-	-	-	-	15.54	-	-	1
Jun-26 15.50	0.55	-	-	-	14.86	0.46	-	105
Jun-26 16.50	0.24	-	-	-	14.77	0.25	-	60
Jun-26 17.50	0.09	-	-	-	14.69	0.11	-	2
Jun-26 18.00	0.05	-	-	-	14.64	0.07	-	10
Jun-26 18.50	0.03	-	-	-	14.60	0.04	-	1
Jun-26 19.00	0.01	-	-	-	14.56	0.02	-	10
Jun-26 20.00	-	-	-	-	14.47	0.01	-	10
Sep-26 16.00	0.43	-	-	-	15.27	0.36	-	62
Sep-26 17.00	0.19	-	-	-	15.18	0.20	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 14.00	-	-	-	-	18.00	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	17.76	-0.09	-	51
Dec-25 15.00	0.12	-	-	-	17.52	-0.30	-	58
Dec-25 15.50	0.36	0.40	0.40	0.40	17.37	-0.63	1	15
Dec-25 16.00	0.75	0.75	0.75	0.75	17.33	-0.88	1	614
Dec-25 16.50	1.22	-	-	-	17.28	-0.99	-	23
Dec-25 17.00	1.72	-	-	-	17.24	-1.00	-	3
Dec-25 18.00	2.72	-	-	-	17.15	-1.00	-	1
Jan-26 14.50	0.14	0.07	0.07	0.07	17.19	-0.24	1	10
Jan-26 15.00	0.31	0.23	0.35	0.23	16.95	-0.44	2	11
Jan-26 15.50	0.59	-	-	-	16.80	-0.65	-	2
Jan-26 16.00	0.97	-	-	-	16.76	-0.82	-	1
Feb-26 14.00	0.11	-	-	-	17.38	-0.16	-	1
Feb-26 14.50	0.23	0.12	0.12	0.12	17.15	-0.29	1	1
Mar-26 14.00	0.14	-	-	-	16.61	-0.18	-	1
Mar-26 14.50	0.27	-	-	-	16.42	-0.30	-	4
Mar-26 15.00	0.46	-	-	-	16.22	-0.44	-	6
Mar-26 15.50	0.73	-	-	-	16.10	-0.59	-	6
Mar-26 16.00	1.08	-	-	-	16.06	-0.73	-	25
Mar-26 16.50	1.48	-	-	-	16.03	-0.84	-	5
Mar-26 17.00	1.92	-	-	-	16.00	-0.92	-	2
Mar-26 18.00	2.89	-	-	-	15.93	-0.99	-	10
Mar-26 20.00	4.88	-	-	-	15.80	-1.00	-	4
Jun-26 14.50	0.37	-	-	-	15.32	-0.32	-	63
Jun-26 15.00	0.57	-	-	-	15.15	-0.43	-	3
Jun-26 15.50	0.83	-	-	-	15.04	-0.56	-	104
Jun-26 16.00	1.16	1.11	1.11	1.11	15.00	-0.68	1	56
Jun-26 16.50	1.54	-	-	-	14.95	-0.78	-	11
Jun-26 17.00	1.96	-	-	-	14.91	-0.87	-	1
Sep-26 13.00	0.18	-	-	-	15.03	-0.17	-	6
Sep-26 13.50	0.30	-	-	-	14.88	-0.24	-	7
Sep-26 14.00	0.46	-	-	-	14.74	-0.34	-	18
Sep-26 14.50	0.66	-	-	-	14.60	-0.44	-	3
Sep-26 15.00	0.92	-	-	-	14.46	-0.55	-	2
Sep-26 15.50	1.24	-	-	-	14.36	-0.65	-	2
Sep-26 16.00	1.60	-	-	-	14.32	-0.74	-	34
Sep-26 16.50	2.00	-	-	-	14.27	-0.81	-	1
Dec-26 15.00	1.01	-	-	-	14.57	-0.53	-	4
Dec-26 18.00	3.37	-	-	-	14.39	-0.92	-	1
Mar-27 17.00	2.59	-	-	-	14.56	-0.80	-	1
Jun-27 14.50	0.98	-	-	-	14.96	-0.45	-	4
Dec-27 19.00	4.82	-	-	-	15.15	-0.90	-	2
Dec-28 13.00	1.11	-	-	-	15.97	-0.38	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.21	-	-	-	17.28	-0.97	-	5
Dec-25 18.00	2.70	-	-	-	17.15	-1.00	-	4
Sep-26 14.00	0.45	-	-	-	14.74	-0.32	-	1
Sep-26 18.00	3.28	-	-	-	14.14	-0.92	-	5

	Previous Close	15.98		01/12/25
	REPSOL Close	16.21		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 17.00	0.01	-	-	-	26.13	0.04	-	10
Dec-25 7.00	9.22	-	-	-	53.13	1.00	-	4
Dec-25 8.00	8.22	-	-	-	50.23	1.00	-	19
Dec-25 9.00	7.22	-	-	-	47.33	1.00	-	1
Dec-25 10.50	5.72	-	-	-	42.99	1.00	-	2
Dec-25 11.50	4.72	-	-	-	40.09	1.00	-	204
Dec-25 12.00	4.22	-	-	-	38.64	1.00	-	21,173
Dec-25 12.50	3.72	-	-	-	37.19	1.00	-	306
Dec-25 13.00	3.22	-	-	-	35.74	1.00	-	17,400
Dec-25 13.50	2.73	-	-	-	34.29	0.99	-	98
Dec-25 14.00	2.23	-	-	-	32.84	0.98	-	6,175
Dec-25 14.50	1.75	1.80	1.80	1.80	31.39	0.95	2	297
Dec-25 15.00	1.29	1.27	1.27	1.27	29.94	0.89	10	289
Dec-25 15.50	0.87	0.88	0.88	0.88	28.49	0.77	2	345
Dec-25 16.00	0.51	0.55	0.55	0.55	27.04	0.60	20	269
Dec-25 16.50	0.26	0.24	0.24	0.24	26.13	0.40	10	127
Dec-25 17.00	0.11	-	-	-	25.62	0.21	-	480
Dec-25 17.50	0.04	-	-	-	25.10	0.09	-	62
Dec-25 18.00	0.01	-	-	-	24.59	0.03	-	65
Dec-25 18.50	-	-	-	-	24.08	0.01	-	2
Dec-25 19.00	-	-	-	-	23.56	-	-	5
Jan-26 13.00	3.25	-	-	-	31.85	0.99	-	2
Jan-26 14.00	2.28	-	-	-	29.22	0.95	-	365
Jan-26 15.00	1.38	-	-	-	26.58	0.83	-	10
Jan-26 15.50	0.98	-	-	-	25.27	0.73	-	196
Jan-26 16.00	0.64	-	-	-	23.95	0.59	-	160
Jan-26 16.50	0.38	-	-	-	23.16	0.43	-	155
Jan-26 17.00	0.21	-	-	-	22.75	0.29	-	6
Jan-26 17.50	0.10	-	-	-	22.34	0.16	-	4
Jan-26 18.00	0.04	-	-	-	21.93	0.08	-	3
Jan-26 18.50	0.02	-	-	-	21.52	0.04	-	5
Jan-26 19.00	-	-	-	-	21.11	0.01	-	3
Feb-26 18.00	0.09	0.11	0.11	0.11	22.06	0.12	2	2
Mar-26 7.00	9.23	-	-	-	46.74	1.00	-	2
Mar-26 10.00	6.23	-	-	-	39.52	1.00	-	5
Mar-26 10.50	5.73	-	-	-	38.32	1.00	-	2
Mar-26 11.00	5.24	-	-	-	37.11	1.00	-	3
Mar-26 12.00	4.24	-	-	-	34.71	0.99	-	14
Mar-26 12.50	3.75	-	-	-	33.51	0.98	-	150
Mar-26 13.00	3.27	-	-	-	32.30	0.96	-	289
Mar-26 13.50	2.80	-	-	-	31.10	0.93	-	165
Mar-26 14.00	2.34	-	-	-	29.90	0.89	-	625
Mar-26 14.50	1.91	-	-	-	28.69	0.83	-	100
Mar-26 15.00	1.51	-	-	-	27.49	0.76	-	110
Mar-26 15.50	1.14	-	-	-	26.29	0.66	-	625
Mar-26 16.00	0.83	-	-	-	25.09	0.55	-	482
Mar-26 16.50	0.59	-	-	-	24.32	0.44	-	484
Mar-26 17.00	0.40	-	-	-	23.88	0.33	-	66
Mar-26 17.50	0.26	-	-	-	23.44	0.24	-	10
Mar-26 18.00	0.17	-	-	-	23.00	0.17	-	160
Jun-26 9.00	7.23	-	-	-	37.31	1.00	-	2
Jun-26 10.00	6.23	-	-	-	35.46	1.00	-	2
Jun-26 11.00	5.24	-	-	-	33.61	1.00	-	90
Jun-26 12.00	4.25	-	-	-	31.76	0.98	-	100
Jun-26 12.50	3.78	-	-	-	30.84	0.95	-	19
Jun-26 13.00	3.31	-	-	-	29.91	0.92	-	377
Jun-26 14.00	2.45	-	-	-	28.06	0.82	-	3,116
Jun-26 14.50	2.06	-	-	-	27.13	0.75	-	30
Jun-26 15.00	1.70	1.62	1.62	1.62	26.21	0.68	10	69
Jun-26 15.50	1.38	-	-	-	25.28	0.60	-	123
Jun-26 16.00	1.09	-	-	-	24.36	0.53	-	200
Jun-26 16.50	0.85	-	-	-	23.86	0.45	-	110
Jun-26 17.50	0.52	-	-	-	23.49	0.32	-	10
Jun-26 18.00	0.40	-	-	-	23.31	0.26	-	400
Jun-26 19.00	0.22	-	-	-	22.94	0.17	-	54
Sep-26 7.00	9.23	-	-	-	41.37	1.00	-	1
Sep-26 10.00	6.23	-	-	-	36.25	1.00	-	2
Sep-26 11.50	4.75	-	-	-	33.69	0.98	-	15
Sep-26 12.00	4.28	-	-	-	32.84	0.96	-	25
Sep-26 12.50	3.81	-	-	-	31.98	0.93	-	10
Sep-26 13.00	3.37	-	-	-	31.13	0.89	-	28
Sep-26 14.00	2.55	-	-	-	29.42	0.78	-	56
Sep-26 14.50	2.20	-	-	-	28.57	0.72	-	10
Sep-26 15.00	1.86	-	-	-	27.72	0.65	-	374
Sep-26 15.50	1.56	-	-	-	26.86	0.59	-	52
Sep-26 16.00	1.28	-	-	-	26.01	0.53	-	20
Sep-26 16.50	1.05	-	-	-	25.49	0.47	-	4
Sep-26 17.00	0.86	-	-	-	25.21	0.41	-	55
Sep-26 17.50	0.70	-	-	-	24.93	0.35	-	8
Sep-26 18.00	0.56	-	-	-	24.66	0.30	-	120
Sep-26 18.50	0.44	-	-	-	24.38	0.25	-	100
Sep-26 19.00	0.35	-	-	-	24.10	0.21	-	1
Sep-26 21.00	0.11	-	-	-	22.99	0.09	-	10
Dec-26 7.00	9.22	-	-	-	39.19	1.00	-	1
Dec-26 10.00	6.23	-	-	-	34.81	1.00	-	208
Dec-26 10.50	5.73	-	-	-	34.08	1.00	-	10
Dec-26 11.00	5.24	-	-	-	33.35	0.99	-	7,513
Dec-26 11.50	4.76	-	-	-	32.62	0.97	-	40
Dec-26 12.00	4.29	-	-	-	31.89	0.94	-	192
Dec-26 12.50	3.84	-	-	-	31.16	0.90	-	25
Dec-26 13.00	3.42	-	-	-	30.43	0.85	-	50
Dec-26 13.50	3.03	-	-	-	29.70	0.80	-	100
Dec-26 14.00	2.65	-	-	-	28.97	0.75	-	19,223
Dec-26 14.50	2.31	-	-	-	28.24	0.69	-	1
Dec-26 15.00	2.00	-	-	-	27.51	0.63	-	2
Dec-26 15.50	1.71	-	-	-	26.78	0.58	-	3,050
Dec-26 16.00	1.45	-	-	-	26.05	0.53	-	2,065
Dec-26 16.50	1.22	-	-	-	25.61	0.47	-	1
Dec-26 17.00	1.04	-	-	-	25.38	0.42	-	76
Dec-26 17.50	0.87	-	-	-	25.16	0.37	-	50
Dec-26 18.00	0.73	-	-	-	24.93	0.33	-	71
Dec-26 19.00	0.50	-	-	-	24.48	0.25	-	6
Mar-27 8.50	7.73	-	-	-	36.23	1.00	-	1
Mar-27 11.50	4.75	-	-	-	32.22	0.98	-	50
Mar-27 13.00	3.43	-	-	-	30.21	0.85	-	22
Mar-27 13.50	3.04	-	-	-	29.54	0.79	-	25
Mar-27 14.00	2.68	-	-	-	28.87	0.73	-	350
Mar-27 14.50	2.36	-	-	-	28.21	0.68	-	5
Mar-27 15.50	1.78	-	-	-	26.87	0.58	-	5
Mar-27 16.50	1.30	-	-	-	25.79	0.48	-	25
Mar-27 18.00	0.81	-	-	-	25.11	0.34	-	1
Mar-27 18.50	0.68	-	-	-	24.88	0.30	-	5
Mar-27 19.00	0.57	-	-	-	24.66	0.26	-	5
Mar-27 19.50	0.48	-	-	-	24.43	0.23	-	5
Jun-27 10.00	6.23	-	-	-	33.73	1.00	-	15
Jun-27 10.50	5.73	-	-	-	33.10	1.00	-	15
Jun-27 11.00	5.24	-	-	-	32.48	0.98	-	101
Jun-27 11.50	4.76	-	-	-	31.85	0.96	-	75
Jun-27 12.00	4.31	-	-	-	31.22	0.93	-	300
Jun-27 12.50	3.89	-	-	-	30.59	0.87	-	50
Jun-27 13.00	3.47	-	-	-	29.97	0.82	-	117
Jun-27 13.50	3.12	-	-	-	29.34	0.77	-	27
Jun-27 14.00	2.78	-	-	-	28.71	0.71	-	25
Jun-27 14.50	2.46	-	-	-	28.08	0.66	-	5,050
Jun-27 15.00	2.17	-	-	-	27.46	0.62	-	110
Jun-27 15.50	1.90	-	-	-	26.83	0.57	-	50
Jun-27 16.50	1.43	-	-	-	25.80	0.48	-	30
Jun-27 17.00	1.25	-	-	-	25.57	0.44	-	1,040
Jun-27 17.50	1.08	-	-	-	25.33	0.40	-	25
Sep-27 12.50	3.89	-	-	-	30.63	0.88	-	50
Sep-27 13.00	3.48	-	-	-	30.04	0.82	-	50
Sep-27 18.00	0.99	-	-	-	25.47	0.37	-	3,000
Sep-27 18.50	0.86	-	-	-	25.24	0.33	-	3,000
Sep-27 21.00	0.40	-	-	-	24.11	0.18	-	5
Dec-27 10.50	5.73	-	-	-	32.79	1.00	-	19
Dec-27 11.00	5.23	-	-	-	32.25	1.00	-	10,003
Dec-27 11.50	4.77	-	-	-	31.70	0.95	-	16
Dec-27 12.00	4.31	-	-	-	31.16	0.91	-	4
Dec-27 12.50	3.91	-	-	-	30.61	0.86	-	50
Dec-27 13.00	3.54	-	-	-	30.07	0.79	-	30
Dec-27 14.00	2.88	-	-	-	28.98	0.69	-	5,150
Dec-27 14.50	2.58	-	-	-	28.43	0.65	-	2,100
Dec-27 15.00	2.31	-	-	-	27.89	0.61	-	150
Dec-27 15.50	2.05	-	-	-	27.34	0.57	-	100
Dec-27 16.50	1.61	-	-	-	26.46	0.49	-	1,614
Dec-27 17.00	1.44	-	-	-	26.26	0.45	-	35
Dec-27 17.50	1.27	-	-	-	26.07	0.41	-	1
Mar-28 16.50	1.65	-	-	-	26.69	0.49	-	1
Dec-28 10.00	6.22	-	-	-	33.79	1.00	-	10,000
Dec-28 16.00	2.23	-	-	-	29.35	0.54	-	2,000
Dec-29 10.00	6.23	-	-	-	33.74	1.00	-	210
Dec-29 11.50	4.81	-	-	-	32.91	0.93	-	1
Dec-29 12.00	4.42	-	-	-	32.63	0.85	-	1
Dec-29 12.50	4.07	-	-	-	32.35	0.78	-	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	0.03	-	-	-	30.30	-0.07	-	2
Dec-25 7.00	-	-	-	-	52.25	-	-	765
Dec-25 7.75	-	-	-	-	50.08	-	-	10
Dec-25 8.00	-	-	-	-	49.35	-	-	66
Dec-25 8.50	-	-	-	-	47.90	-	-	43
Dec-25 9.00	-	-	-	-	46.45	-	-	157
Dec-25 9.25	-	-	-	-	45.73	-	-	204
Dec-25 9.50	-	-	-	-	45.01	-	-	30
Dec-25 9.75	-	-	-	-	44.28	-	-	822
Dec-25 10.00	-	-	-	-	43.56	-	-	10,653
Dec-25 10.50	-	-	-	-	42.11	-	-	22,551
Dec-25 11.00	-	-	-	-	40.66	-	-	41,984
Dec-25 11.50	-	-	-	-	39.21	-	-	5,268
Dec-25 12.00	-	-	-	-	37.76	-	-	13,774
Dec-25 12.50	-	-	-	-	36.31	-	-	15,209
Dec-25 13.00	-	-	-	-	34.86	-	-	549
Dec-25 13.50	-	-	-	-	33.41	-0.01	-	5,159
Dec-25 14.00	0.01	-	-	-	31.96	-0.02	-	56
Dec-25 14.50	0.02	-	-	-	30.51	-0.05	-	229
Dec-25 15.00	0.06	0.09	0.09	0.09	29.06	-0.11	1	60
Dec-25 15.50	0.13	0.14	0.14	0.14	27.61	-0.22	10	2,660
Dec-25 16.00	0.27	0.27	0.27	0.27	26.16	-0.39	21	662
Dec-25 16.50	0.52	-	-	-	25.25	-0.61	-	45
Dec-25 17.00	0.88	0.83	0.96	0.83	24.74	-0.80	18	38
Dec-25 17.50	1.31	-	-	-	24.22	-0.92	-	12
Jan-26 12.00	-	-	-	-	31.87	-0.01	-	1
Jan-26 12.50	0.01	-	-	-	30.56	-0.01	-	5
Jan-26 13.00	0.02	-	-	-	29.24	-0.03	-	4
Jan-26 13.50	0.04	-	-	-	27.92	-0.06	-	1
Jan-26 14.00	0.07	-	-	-	26.61	-0.10	-	1
Jan-26 14.50	0.13	-	-	-	25.29	-0.17	-	1
Jan-26 15.00	0.23	0.22	0.22	0.22	23.97	-0.27	1	1
Jan-26 15.50	0.39	-	-	-	22.66	-0.41	-	2
Jan-26 16.00	0.62	-	-	-	21.34	-0.57	-	9
Jan-26 16.50	0.94	0.90	0.90	0.90	20.55	-0.73	1	1
Jan-26 17.00	1.34	-	-	-	20.14	-0.85	-	5
Jan-26 18.00	2.26	-	-	-	19.32	-0.97	-	5
Feb-26 16.00	0.75	-	-	-	20.79	-0.54	-	4
Feb-26 16.50	1.04	1.02	1.02	1.02	20.04	-0.67	1	1
Mar-26 7.50	-	-	-	-	42.27	-	-	8
Mar-26 7.75	-	-	-	-	41.66	-	-	3
Mar-26 8.00	-	-	-	-	41.06	-	-	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	-	-	-	-	38.06	-	-	172
Mar-26 9.50	0.01	-	-	-	37.45	-	-	2
Mar-26 9.75	0.01	-	-	-	36.85	-0.01	-	7
Mar-26 10.00	0.01	-	-	-	36.25	-0.01	-	522
Mar-26 10.50	0.01	-	-	-	35.05	-0.01	-	707
Mar-26 11.00	0.02	-	-	-	33.84	-0.02	-	5,463
Mar-26 11.50	0.04	-	-	-	32.64	-0.03	-	484
Mar-26 12.00	0.06	-	-	-	31.44	-0.05	-	161
Mar-26 12.50	0.08	-	-	-	30.24	-0.07	-	183
Mar-26 13.00	0.12	-	-	-	29.03	-0.10	-	28
Mar-26 13.50	0.18	-	-	-	27.83	-0.14	-	44
Mar-26 14.00	0.25	-	-	-	26.63	-0.18	-	118
Mar-26 14.50	0.34	-	-	-	25.42	-0.25	-	10
Mar-26 15.00	0.48	-	-	-	24.22	-0.33	-	104
Mar-26 15.50	0.65	-	-	-	23.02	-0.42	-	100
Mar-26 16.00	0.87	-	-	-	21.82	-0.52	-	102
Mar-26 17.00	1.50	-	-	-	20.61	-0.73	-	100
Mar-26 18.00	2.32	-	-	-	19.73	-0.89	-	100
Mar-26 18.50	2.78	-	-	-	19.29	-0.94	-	1
Jun-26 8.25	0.01	-	-	-	36.88	-0.01	-	25
Jun-26 9.25	0.02	-	-	-	35.03	-0.01	-	20
Jun-26 9.75	0.03	-	-	-	34.11	-0.02	-	2
Jun-26 10.00	0.04	-	-	-	33.64	-0.02	-	5,610
Jun-26 10.50	0.06	-	-	-	32.72	-0.03	-	3,072
Jun-26 11.00	0.08	-	-	-	31.79	-0.05	-	8,958
Jun-26 11.50	0.11	-	-	-	30.87	-0.06	-	110
Jun-26 12.00	0.15	-	-	-	29.94	-0.09	-	15,311
Jun-26 12.50	0.21	-	-	-	29.02	-0.11	-	399
Jun-26 13.00	0.27	-	-	-	28.09	-0.15	-	322
Jun-26 13.50	0.36	-	-	-	27.17	-0.19	-	10
Jun-26 14.00	0.45	-	-	-	26.24	-0.23	-	120
Jun-26 14.50	0.59	-	-	-	25.31	-0.29	-	104
Jun-26 15.00	0.73	-	-	-	24.39	-0.35	-	210
Jun-26 15.50	0.92	0.98	0.98	0.98	23.46	-0.42	3	103
Jun-26 16.00	1.14	-	-	-	22.54	-0.49	-	100
Jun-26 16.50	1.40	-	-	-	22.04	-0.57	-	201
Jun-26 17.00	1.73	-	-	-	21.86	-0.65	-	300
Jun-26 18.00	2.48	-	-	-	21.49	-0.79	-	100
Jun-26 21.00	5.25	-	-	-	20.38	-0.99	-	1
Sep-26 6.75	0.01	-	-	-	38.01	-	-	2
Sep-26 10.50	0.15	-	-	-	31.61	-0.07	-	5
Sep-26 11.00	0.19	-	-	-	30.75	-0.09	-	30
Sep-26 11.50	0.25	-	-	-	29.90	-0.11	-	51
Sep-26 12.00	0.31	-	-	-	29.05	-0.14	-	225
Sep-26 12.50	0.40	-	-	-	28.19	-0.17	-	75
Sep-26 13.00	0.49	-	-	-	27.34	-0.21	-	20
Sep-26 13.50	0.61	-	-	-	26.49	-0.25	-	1
Sep-26 14.00	0.75	-	-	-	25.63	-0.30	-	41
Sep-26 15.00	1.09	-	-	-	23.93	-0.41	-	31
Sep-26 16.00	1.55	-	-	-	22.22	-0.54	-	10
Sep-26 16.50	1.85	-	-	-	21.70	-0.60	-	200
Sep-26 17.00	2.17	-	-	-	21.42	-0.67	-	400
Sep-26 17.50	2.54	-	-	-	21.14	-0.72	-	300
Dec-26 8.00	0.05	-	-	-	34.73	-0.02	-	9,500
Dec-26 8.75	0.08	-	-	-	33.63	-0.03	-	1
Dec-26 9.00	0.09	-	-	-	33.27	-0.04	-	13,015
Dec-26 9.50	0.12	-	-	-	32.54	-0.05	-	750
Dec-26 10.00	0.16	-	-	-	31.81	-0.07	-	34,060
Dec-26 10.50	0.21	-	-	-	31.08	-0.08	-	1,000
Dec-26 11.00	0.27	-	-	-	30.35	-0.10	-	15,621
Dec-26 11.50	0.34	-	-	-	29.62	-0.13	-	3,187
Dec-26 12.00	0.42	-	-	-	28.89	-0.16	-	15,760
Dec-26 12.50	0.52	-	-	-	28.16	-0.19	-	110
Dec-26 13.00	0.63	-	-	-	27.43	-0.22	-	12,000
Dec-26 13.50	0.77	-	-	-	26.70	-0.26	-	1
Dec-26 14.00	0.91	-	-	-	25.97	-0.31	-	11,025
Dec-26 14.50	1.09	-	-	-	25.24	-0.36	-	24
Dec-26 15.00	1.28	-	-	-	24.51	-0.41	-	4,000
Dec-26 15.50	1.50	-	-	-	23.78	-0.46	-	3
Dec-26 16.00	1.74	-	-	-	23.05	-0.52	-	2,002
Dec-26 16.50	2.03	-	-	-	22.61	-0.58	-	2
Dec-26 19.50	4.29	-	-	-	21.25	-0.85	-	5
Mar-27 7.25	0.04	-	-	-	34.14	-0.02	-	4
Mar-27 8.00	0.08	-	-	-	33.13	-0.03	-	1
Mar-27 10.00	0.23	-	-	-	30.46	-0.09	-	245
Mar-27 11.50	0.47	-	-	-	28.46	-0.16	-	216
Mar-27 12.00	0.57	-	-	-	27.79	-0.19	-	210
Mar-27 12.50	0.69	-	-	-	27.12	-0.22	-	401
Mar-27 13.50	0.97	-	-	-	25.78	-0.30	-	4
Mar-27 14.00	1.15	-	-	-	25.11	-0.35	-	80
Mar-27 14.50	1.34	-	-	-	24.45	-0.39	-	100
Mar-27 15.00	1.55	-	-	-	23.78	-0.44	-	50
Mar-27 15.50	1.79	-	-	-	23.11	-0.49	-	26
Mar-27 16.00	2.04	-	-	-	22.44	-0.55	-	75
Mar-27 16.50	2.35	-	-	-	22.03	-0.60	-	25
Mar-27 17.00	2.67	-	-	-	21.80	-0.65	-	75
Jun-27 8.00	0.10	-	-	-	32.08	-0.04	-	25,000
Jun-27 9.50	0.22	-	-	-	30.20	-0.08	-	40
Jun-27 10.50	0.35	-	-	-	28.94	-0.12	-	2
Jun-27 11.50	0.53	-	-	-	27.69	-0.17	-	80
Jun-27 12.00	0.64	-	-	-	27.06	-0.20	-	210
Jun-27 12.50	0.76	-	-	-	26.43	-0.23	-	200
Jun-27 13.00	0.90	-	-	-	25.81	-0.27	-	5,025
Jun-27 13.50	1.05	-	-	-	25.18	-0.30	-	183
Jun-27 14.00	1.24	-	-	-	24.55	-0.35	-	38
Jun-27 16.00	2.12	-	-	-	22.04	-0.54	-	25
Sep-27 10.50	0.46	-	-	-	28.35	-0.14	-	100
Sep-27 11.00	0.57	-	-	-	27.77	-0.17	-	101
Sep-27 11.50	0.67	-	-	-	27.18	-0.19	-	100
Sep-27 12.00	0.80	-	-	-	26.59	-0.23	-	104
Sep-27 14.00	1.47	-	-	-	24.25	-0.38	-	25
Sep-27 14.50	1.68	-	-	-	23.66	-0.42	-	270
Sep-27 15.50	2.15	-	-	-	22.49	-0.51	-	159
Dec-27 7.75	0.13	-	-	-	30.26	-0.04	-	234
Dec-27 8.00	0.15	-	-	-	29.99	-0.05	-	23,000
Dec-27 8.50	0.20	-	-	-	29.44	-0.06	-	8,000
Dec-27 9.00	0.25	-	-	-	28.90	-0.08	-	7,000
Dec-27 9.75	0.36	-	-	-	28.08	-0.11	-	50
Dec-27 10.00	0.39	-	-	-	27.81	-0.12	-	10,998
Dec-27 10.50	0.49	-	-	-	27.26	-0.14	-	12,938
Dec-27 11.00	0.59	-	-	-	26.72	-0.17	-	27,640
Dec-27 12.00	0.84	-	-	-	25.63	-0.23	-	1
Dec-27 13.00	1.13	-	-	-	24.54	-0.30	-	231
Dec-27 14.00	1.50	-	-	-	23.45	-0.38	-	15,000
Dec-27 14.50	1.72	-	-	-	22.90	-0.42	-	3
Dec-27 15.00	1.95	-	-	-	22.36	-0.46	-	7,001
Dec-27 16.50	2.77	-	-	-	20.93	-0.60	-	1,500
Dec-27 20.00	5.42	-	-	-	19.56	-0.84	-	2
Dec-28 9.00	0.47	-	-	-	27.95	-0.12	-	40,500
Dec-28 10.00	0.70	-	-	-	27.21	-0.16	-	10,000
Dec-28 11.50	1.13	-	-	-	26.10	-0.25	-	1,000
Dec-28 15.00	2.63	-	-	-	23.51	-0.48	-	28,500
Jun-29 11.00	1.18	-	-	-	26.85	-0.23	-	140
Dec-29 7.75	0.44	-	-	-	28.55	-0.10	-	30,000
Dec-29 8.00	0.50	-	-	-	28.41	-0.11	-	17,000
Dec-29 11.00	1.36	-	-	-	26.74	-0.25	-	20,000
Dec-29 11.50	1.56	-	-	-	26.47	-0.28	-	17,000
Dec-29 12.50	1.96	-	-	-	25.91	-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	6.72	-	-	-	45.89	1.00	-	2
Dec-25 10.00	6.22	-	-	-	44.44	1.00	-	7
Dec-25 14.00	2.23	-	-	-	32.84	0.98	-	7
Dec-25 14.50	1.75	-	-	-	31.39	0.95	-	21
Dec-25 15.00	1.29	-	-	-	29.94	0.89	-	10
Dec-25 15.50	0.86	-	-	-	28.49	0.77	-	3,044
Dec-25 16.00	0.51	-	-	-	27.04	0.60	-	10
Dec-25 16.00	0.51	-	-	-	27.04	0.60	-	20
Dec-25 17.00	0.11	-	-	-	25.62	0.22	-	10
Jan-26 14.50	1.42	-	-	-	27.90	0.81	-	150
Jan-26 15.00	1.03	-	-	-	26.58	0.71	-	150
Jan-26 15.50	0.70	-	-	-	25.27	0.59	-	150
Jan-26 16.00	0.43	-	-	-	23.95	0.44	-	150
Mar-26 9.00	6.77	-	-	-	41.93	0.99	-	11
Mar-26 9.50	6.28	-	-	-	40.72	0.99	-	1
Mar-26 10.00	5.79	-	-	-	39.52	0.98	-	2
Mar-26 11.00	4.82	-	-	-	37.11	0.96	-	7
Mar-26 14.00	2.12	-	-	-	29.90	0.79	-	51
Mar-26 14.50	1.73	-	-	-	28.69	0.73	-	1
Mar-26 16.00	0.78	-	-	-	25.09	0.49	-	10
Mar-26 17.00	0.39	-	-	-	23.88	0.31	-	1
Jun-26 14.00	2.38	-	-	-	28.06	0.75	-	1
Jun-26 14.50	2.01	-	-	-	27.13	0.70	-	1
Jun-26 15.00	1.67	-	-	-	26.21	0.64	-	1
Jun-26 16.00	1.08	-	-	-	24.36	0.51	-	3
Sep-26 14.00	2.33	-	-	-	29.42	0.68	-	1
Sep-26 14.50	2.01	-	-	-	28.57	0.64	-	1
Dec-26 17.00	1.01	-	-	-	25.38	0.40	-	7
Dec-27 12.00	3.88	-	-	-	31.16	0.73	-	15,000
Dec-27 16.00	1.73	-	-	-	26.80	0.48	-	7
Dec-28 15.25	2.43	-	-	-	29.90	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	-	-	-	-	46.45	-	-	50
Dec-25 9.50	-	-	-	-	45.01	-	-	1
Dec-25 11.00	-	-	-	-	40.66	-	-	20
Dec-25 11.50	-	-	-	-	39.21	-	-	3,009
Dec-25 13.00	-	-	-	-	34.86	-	-	1
Dec-25 13.50	-	-	-	-	33.41	-0.01	-	370
Dec-25 14.00	0.01	-	-	-	31.96	-0.02	-	10
Dec-25 15.00	0.06	-	-	-	29.06	-0.11	-	5
Dec-25 15.50	0.13	-	-	-	27.61	-0.22	-	35
Dec-25 16.00	0.27	-	-	-	26.16	-0.39	-	30
Dec-25 16.50	0.52	-	-	-	25.25	-0.61	-	25
Dec-25 17.00	0.88	-	-	-	24.74	-0.79	-	10
Dec-25 17.50	1.31	-	-	-	24.22	-0.91	-	2
Jan-26 15.50	0.39	-	-	-	22.66	-0.40	-	3
Mar-26 9.50	0.01	-	-	-	37.45	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	36.85	-0.01	-	1
Mar-26 11.00	0.02	-	-	-	33.84	-0.02	-	7
Mar-26 13.50	0.17	-	-	-	27.83	-0.13	-	30
Mar-26 15.50	0.64	-	-	-	23.02	-0.41	-	1
Mar-26 16.00	0.86	-	-	-	21.82	-0.51	-	1
Jun-26 12.00	0.15	-	-	-	29.94	-0.08	-	13
Jun-26 13.00	0.27	-	-	-	28.09	-0.14	-	20
Jun-26 14.00	0.45	-	-	-	26.24	-0.23	-	50
Jun-26 15.00	0.72	-	-	-	24.39	-0.34	-	1
Jun-26 15.50	0.90	-	-	-	23.46	-0.41	-	3
Sep-26 11.00	0.19	-	-	-	30.75	-0.08	-	1,200
Sep-26 16.50	1.82	-	-	-	21.70	-0.59	-	3
Dec-26 10.00	0.16	-	-	-	31.81	-0.06	-	7
Dec-26 11.00	0.27	-	-	-	30.35	-0.10	-	1
Mar-27 11.50	0.46	-	-	-	28.46	-0.15	-	1
Dec-28 15.25	2.72	-	-	-	23.32	-0.45	-	750

	Previous Close	3.85		01/12/25
	SACYR Close	3.82		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.73	-	-	-	18.37	1.00	-	20
Dec-25 3.20	0.63	-	-	-	18.32	1.00	-	10
Dec-25 3.30	0.53	-	-	-	18.28	1.00	-	10
Jan-26 3.60	0.25	0.23	0.23	0.23	18.07	0.86	1	1
Mar-26 3.10	0.73	-	-	-	18.45	1.00	-	5
Mar-26 3.30	0.53	-	-	-	18.36	0.98	-	10
Mar-26 3.50	0.35	-	-	-	18.27	0.87	-	10
Mar-26 3.60	0.27	-	-	-	18.23	0.77	-	10
Jun-26 3.20	0.64	-	-	-	19.12	0.95	-	10
Jun-26 3.70	0.26	-	-	-	18.90	0.60	-	10
Jun-26 3.80	0.21	-	-	-	18.86	0.53	-	10
Sep-26 2.30	1.53	-	-	-	20.42	1.00	-	6
Sep-26 4.00	0.18	-	-	-	19.73	0.43	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	18.50	-	-	10
Dec-25 3.80	0.05	-	-	-	18.15	-0.42	-	6
Jun-26 3.60	0.13	-	-	-	19.38	-0.33	-	10

	Previous Close	9.24		01/12/25
	SANTANDER Close	9.30		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 7.75	1.55	-	-	-	39.28	1.00	-	1
Dec-25 w1 9.00	0.32	-	-	-	31.43	0.84	-	15
Dec-25 w2 9.25	0.22	-	-	-	29.96	0.55	-	5
Dec-25 4.20	5.10	-	-	-	58.92	1.00	-	1
Dec-25 6.25	3.05	-	-	-	46.49	1.00	-	20
Dec-25 7.00	2.30	-	-	-	41.95	1.00	-	65
Dec-25 7.50	1.80	-	-	-	38.92	0.99	-	2
Dec-25 7.75	1.56	-	-	-	37.40	0.99	-	3
Dec-25 8.00	1.31	-	-	-	35.89	0.97	-	50,090
Dec-25 8.25	1.07	-	-	-	34.37	0.95	-	158
Dec-25 8.50	0.84	0.82	0.82	0.82	32.86	0.90	3	15,159
Dec-25 8.75	0.62	-	-	-	31.34	0.82	-	27
Dec-25 9.00	0.43	-	-	-	29.83	0.70	-	621
Dec-25 9.25	0.26	-	-	-	28.31	0.55	-	155
Dec-25 9.50	0.15	-	-	-	27.87	0.38	-	152
Dec-25 9.75	0.08	-	-	-	27.66	0.23	-	51
Dec-25 10.00	0.03	-	-	-	27.46	0.13	-	80
Jan-26 8.00	1.36	-	-	-	33.35	0.91	-	7
Jan-26 8.50	0.92	-	-	-	30.50	0.82	-	1
Jan-26 9.00	0.54	-	-	-	27.65	0.66	-	8
Jan-26 9.25	0.38	-	-	-	26.23	0.55	-	50
Jan-26 9.50	0.26	-	-	-	25.80	0.43	-	1
Jan-26 10.00	0.11	-	-	-	25.39	0.23	-	5
Jan-26 10.50	0.04	-	-	-	24.98	0.10	-	12
Mar-26 3.60	5.72	-	-	-	55.91	1.00	-	1
Mar-26 5.00	4.33	-	-	-	49.03	0.99	-	10
Mar-26 5.50	3.84	-	-	-	46.57	0.99	-	17
Mar-26 5.75	3.60	-	-	-	45.35	0.98	-	15
Mar-26 6.00	3.35	-	-	-	44.12	0.97	-	28
Mar-26 6.25	3.11	-	-	-	42.89	0.97	-	31
Mar-26 6.50	2.88	-	-	-	41.66	0.96	-	35
Mar-26 6.75	2.64	-	-	-	40.43	0.94	-	300
Mar-26 7.00	2.41	-	-	-	39.21	0.93	-	7,670
Mar-26 7.25	2.18	-	-	-	37.98	0.91	-	150
Mar-26 7.50	1.96	-	-	-	36.75	0.88	-	28
Mar-26 7.75	1.74	-	-	-	35.52	0.86	-	10
Mar-26 8.00	1.53	-	-	-	34.29	0.82	-	579
Mar-26 8.25	1.33	-	-	-	33.06	0.78	-	3,363
Mar-26 8.50	1.13	-	-	-	31.84	0.74	-	1,476
Mar-26 8.75	0.95	-	-	-	30.61	0.68	-	14
Mar-26 9.00	0.78	-	-	-	29.38	0.62	-	12
Mar-26 9.25	0.62	-	-	-	28.15	0.56	-	1
Mar-26 9.50	0.50	-	-	-	27.76	0.49	-	363
Mar-26 9.75	0.40	-	-	-	27.55	0.42	-	35
Mar-26 10.00	0.31	-	-	-	27.35	0.35	-	42,010
Mar-26 11.00	0.10	-	-	-	26.52	0.15	-	10
Jun-26 3.10	6.22	-	-	-	52.00	1.00	-	3
Jun-26 4.80	4.54	-	-	-	45.72	0.99	-	25
Jun-26 5.00	4.35	-	-	-	44.98	0.99	-	125
Jun-26 5.50	3.87	-	-	-	43.14	0.97	-	3,750
Jun-26 6.00	3.39	-	-	-	41.29	0.96	-	5
Jun-26 6.25	3.16	-	-	-	40.37	0.94	-	3,735
Jun-26 6.50	2.93	-	-	-	39.44	0.93	-	260
Jun-26 6.75	2.71	-	-	-	38.52	0.91	-	10,000
Jun-26 7.00	2.49	-	-	-	37.60	0.89	-	91
Jun-26 7.25	2.27	-	-	-	36.67	0.87	-	81
Jun-26 7.50	2.07	-	-	-	35.75	0.84	-	20
Jun-26 7.75	1.86	-	-	-	34.83	0.81	-	30
Jun-26 8.00	1.67	-	-	-	33.90	0.78	-	22,548
Jun-26 8.50	1.30	-	-	-	32.06	0.70	-	41
Jun-26 8.75	1.13	-	-	-	31.13	0.66	-	13
Jun-26 9.00	0.97	-	-	-	30.21	0.61	-	330
Jun-26 9.25	0.82	-	-	-	29.29	0.56	-	15,035
Jun-26 9.50	0.71	-	-	-	28.95	0.51	-	7
Jun-26 9.75	0.59	-	-	-	28.74	0.46	-	40
Jun-26 10.00	0.51	-	-	-	28.54	0.41	-	5
Jun-26 10.50	0.35	-	-	-	28.13	0.32	-	1
Jun-26 11.50	0.15	-	-	-	27.30	0.17	-	5
Jun-26 12.00	0.10	-	-	-	26.89	0.12	-	30
Sep-26 4.50	4.84	-	-	-	43.98	0.99	-	20
Sep-26 4.60	4.74	-	-	-	43.67	0.99	-	25
Sep-26 4.70	4.65	-	-	-	43.37	0.99	-	50
Sep-26 4.80	4.55	-	-	-	43.06	0.98	-	25
Sep-26 4.90	4.46	-	-	-	42.76	0.98	-	25
Sep-26 5.00	4.36	-	-	-	42.45	0.98	-	25
Sep-26 5.75	3.66	-	-	-	40.17	0.95	-	1
Sep-26 6.00	3.43	-	-	-	39.40	0.94	-	2
Sep-26 6.25	3.21	-	-	-	38.64	0.92	-	5
Sep-26 6.50	2.99	-	-	-	37.88	0.90	-	16
Sep-26 7.75	1.97	-	-	-	34.07	0.78	-	150
Sep-26 8.00	1.80	-	-	-	33.31	0.75	-	140
Sep-26 9.00	1.14	-	-	-	30.26	0.61	-	1
Sep-26 9.25	0.99	-	-	-	29.50	0.56	-	1
Sep-26 9.50	0.88	-	-	-	29.17	0.52	-	3
Sep-26 9.75	0.77	-	-	-	28.94	0.48	-	5,005
Sep-26 10.00	0.67	-	-	-	28.70	0.44	-	4
Sep-26 10.50	0.50	-	-	-	28.24	0.36	-	3
Dec-26 3.00	6.32	-	-	-	46.67	1.00	-	1
Dec-26 4.00	5.33	-	-	-	44.01	1.00	-	100
Dec-26 4.40	4.94	-	-	-	42.95	0.99	-	50
Dec-26 4.50	4.84	-	-	-	42.68	0.99	-	1
Dec-26 4.60	4.75	-	-	-	42.42	0.99	-	82
Dec-26 4.70	4.65	-	-	-	42.15	0.98	-	50
Dec-26 4.80	4.56	-	-	-	41.89	0.98	-	15,050
Dec-26 4.90	4.46	-	-	-	41.62	0.98	-	50
Dec-26 5.00	4.37	-	-	-	41.36	0.97	-	10,029
Dec-26 5.25	4.13	-	-	-	40.69	0.96	-	25
Dec-26 5.75	3.68	-	-	-	39.37	0.94	-	6
Dec-26 6.00	3.46	-	-	-	38.70	0.92	-	7
Dec-26 6.50	3.03	-	-	-	37.38	0.89	-	5
Dec-26 7.50	2.24	-	-	-	34.72	0.80	-	10
Dec-26 7.75	2.06	-	-	-	34.06	0.77	-	5
Dec-26 8.00	1.89	-	-	-	33.40	0.74	-	10,001
Dec-26 8.25	1.71	-	-	-	32.73	0.71	-	100
Dec-26 8.75	1.40	-	-	-	31.41	0.64	-	134
Dec-26 9.00	1.25	-	-	-	30.74	0.61	-	5
Mar-27 4.50	4.85	-	-	-	41.51	0.98	-	25
Mar-27 4.60	4.75	-	-	-	41.27	0.98	-	25
Mar-27 4.70	4.66	-	-	-	41.03	0.98	-	25
Mar-27 4.80	4.57	-	-	-	40.78	0.97	-	50
Mar-27 4.90	4.47	-	-	-	40.54	0.97	-	50
Mar-27 5.00	4.38	-	-	-	40.29	0.97	-	50
Mar-27 5.25	4.15	-	-	-	39.68	0.95	-	25
Mar-27 6.00	3.49	-	-	-	37.86	0.91	-	25
Mar-27 6.25	3.28	-	-	-	37.25	0.89	-	25
Mar-27 7.50	2.32	-	-	-	34.20	0.78	-	1
Mar-27 8.00	1.98	-	-	-	32.98	0.73	-	2
Jun-27 4.70	4.66	-	-	-	39.92	0.98	-	1
Jun-27 6.00	3.50	-	-	-	37.12	0.91	-	25
Jun-27 6.25	3.30	-	-	-	36.58	0.89	-	25
Jun-27 6.50	3.10	-	-	-	36.04	0.87	-	25
Jun-27 6.75	2.90	-	-	-	35.51	0.85	-	25
Jun-27 7.00	2.72	-	-	-	34.97	0.82	-	25
Jun-27 7.25	2.54	-	-	-	34.43	0.80	-	25
Jun-27 7.50	2.36	-	-	-	33.89	0.77	-	10
Jun-27 9.00	1.44	-	-	-	30.66	0.61	-	6,000
Jun-27 10.00	1.00	-	-	-	29.37	0.49	-	5,000
Dec-27 2.30	7.01	-	-	-	43.47	1.00	-	65
Dec-27 4.20	5.14	-	-	-	39.93	0.99	-	7,000
Dec-27 4.30	5.04	-	-	-	39.74	0.99	-	1
Dec-27 4.90	4.48	-	-	-	38.63	0.96	-	4
Dec-27 5.00	4.39	-	-	-	38.44	0.96	-	2
Dec-27 5.25	4.17	-	-	-	37.97	0.94	-	3
Dec-27 5.50	3.95	-	-	-	37.51	0.93	-	5
Dec-27 7.00	2.81	-	-	-	34.71	0.81	-	2,545
Dec-27 7.50	2.47	-	-	-	33.78	0.76	-	4
Dec-27 8.00	2.16	-	-	-	32.84	0.71	-	10
Dec-27 8.50	1.87	-	-	-	31.91	0.66	-	2
Dec-27 9.00	1.60	-	-	-	30.98	0.61	-	1
Dec-27 12.00	0.57	-	-	-	27.91	0.31	-	5
Mar-28 8.75	1.81	-	-	-	31.59	0.64	-	1
Dec-28 5.00	4.43	-	-	-	38.57	0.94	-	1
Dec-28 8.50	2.16	-	-	-	33.18	0.67	-	3,004
Dec-28 9.00	1.92	-	-	-	32.40	0.62	-	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	-	-	-	-	36.22	-	-	10
Dec-25 w1 9.25	0.10	-	-	-	29.94	-0.43	-	1
Dec-25 w2 8.25	0.01	-	-	-	36.28	-0.03	-	10
Dec-25 2.90	-	-	-	-	67.08	-	-	32
Dec-25 3.00	-	-	-	-	66.47	-	-	110
Dec-25 3.10	-	-	-	-	65.87	-	-	5,010
Dec-25 3.20	-	-	-	-	65.26	-	-	117,500
Dec-25 3.40	-	-	-	-	64.05	-	-	30
Dec-25 3.50	-	-	-	-	63.44	-	-	100
Dec-25 3.60	-	-	-	-	62.84	-	-	103
Dec-25 3.70	-	-	-	-	62.23	-	-	26,003
Dec-25 3.80	-	-	-	-	61.62	-	-	25,081
Dec-25 4.00	-	-	-	-	60.41	-	-	104,954
Dec-25 4.10	-	-	-	-	59.80	-	-	32
Dec-25 4.20	-	-	-	-	59.20	-	-	10,035
Dec-25 4.30	-	-	-	-	58.59	-	-	401
Dec-25 4.40	-	-	-	-	57.99	-	-	20,331
Dec-25 4.50	-	-	-	-	57.38	-	-	5,728
Dec-25 4.60	-	-	-	-	56.77	-	-	334
Dec-25 4.70	-	-	-	-	56.17	-	-	5,005
Dec-25 4.80	-	-	-	-	55.56	-	-	240
Dec-25 4.90	-	-	-	-	54.96	-	-	20
Dec-25 5.00	-	-	-	-	54.35	-	-	6,262
Dec-25 5.25	-	-	-	-	52.84	-	-	15,810
Dec-25 5.50	-	-	-	-	51.32	-	-	15,323
Dec-25 5.75	-	-	-	-	49.80	-	-	425
Dec-25 6.00	-	-	-	-	48.29	-	-	1,692
Dec-25 6.25	-	-	-	-	46.77	-	-	115
Dec-25 6.50	-	-	-	-	45.26	-	-	151
Dec-25 6.75	-	-	-	-	43.74	-	-	39
Dec-25 7.00	-	-	-	-	42.23	-	-	5,020
Dec-25 7.25	-	-	-	-	40.71	-	-	64
Dec-25 7.50	-	-	-	-	39.20	-0.01	-	5,165
Dec-25 7.75	-	-	-	-	37.68	-0.01	-	136
Dec-25 8.00	0.01	-	-	-	36.17	-0.03	-	15,090
Dec-25 8.25	0.02	-	-	-	34.65	-0.06	-	17,736
Dec-25 8.50	0.04	-	-	-	33.14	-0.10	-	108
Dec-25 8.75	0.07	0.08	0.08	0.08	31.62	-0.18	2	57
Dec-25 9.00	0.12	0.13	0.13	0.13	30.11	-0.30	1	13
Dec-25 9.25	0.21	-	-	-	28.59	-0.45	-	27
Dec-25 9.50	0.35	-	-	-	28.15	-0.62	-	21
Dec-25 9.75	0.53	-	-	-	27.94	-0.77	-	8
Dec-25 11.50	2.21	-	-	-	26.50	-1.00	-	10
Jan-26 7.25	0.01	-	-	-	37.21	-0.02	-	2
Jan-26 8.00	0.05	-	-	-	32.93	-0.09	-	20
Jan-26 8.50	0.10	-	-	-	30.08	-0.18	-	22
Jan-26 8.75	0.15	-	-	-	28.66	-0.25	-	1
Jan-26 9.00	0.22	0.19	0.19	0.19	27.23	-0.34	1	12
Jan-26 9.25	0.31	-	-	-	25.81	-0.45	-	11
Jan-26 9.50	0.44	-	-	-	25.38	-0.57	-	6
Jan-26 10.00	0.79	-	-	-	24.97	-0.78	-	6
Jan-26 10.50	1.22	-	-	-	24.56	-0.92	-	1
Feb-26 9.00	0.33	0.34	0.34	0.34	27.45	-0.37	1	12
Mar-26 3.30	-	-	-	-	56.72	-	-	2
Mar-26 3.70	-	-	-	-	54.76	-	-	10
Mar-26 3.90	-	-	-	-	53.78	-	-	7
Mar-26 4.00	-	-	-	-	53.28	-	-	2
Mar-26 4.10	-	-	-	-	52.79	-	-	5
Mar-26 4.20	-	-	-	-	52.30	-	-	5
Mar-26 5.00	0.01	-	-	-	48.37	-0.01	-	15,012
Mar-26 5.25	0.01	-	-	-	47.14	-0.01	-	110
Mar-26 5.50	0.01	-	-	-	45.91	-0.01	-	22,616
Mar-26 5.75	0.02	-	-	-	44.69	-0.02	-	868
Mar-26 6.00	0.02	-	-	-	43.46	-0.02	-	10,631
Mar-26 6.25	0.03	-	-	-	42.23	-0.03	-	4
Mar-26 6.50	0.04	-	-	-	41.00	-0.04	-	7
Mar-26 6.75	0.05	-	-	-	39.77	-0.05	-	290
Mar-26 7.00	0.07	-	-	-	38.55	-0.07	-	37
Mar-26 7.25	0.09	-	-	-	37.32	-0.09	-	212
Mar-26 7.50	0.11	-	-	-	36.09	-0.11	-	10,523
Mar-26 7.75	0.14	-	-	-	34.86	-0.14	-	150
Mar-26 8.00	0.18	-	-	-	33.63	-0.17	-	1,142
Mar-26 8.25	0.22	-	-	-	32.40	-0.22	-	171
Mar-26 8.50	0.28	0.26	0.26	0.26	31.18	-0.26	117	404
Mar-26 8.75	0.34	-	-	-	29.95	-0.32	-	56
Mar-26 9.00	0.42	-	-	-	28.72	-0.38	-	33
Mar-26 9.25	0.51	-	-	-	27.49	-0.45	-	8
Mar-26 9.75	0.79	-	-	-	26.89	-0.59	-	3
Mar-26 11.00	1.75	-	-	-	25.86	-0.88	-	1
Mar-26 12.00	2.71	-	-	-	25.04	-0.99	-	6
Jun-26 3.10	-	-	-	-	50.70	-	-	1
Jun-26 3.80	-	-	-	-	48.12	-	-	25,000
Jun-26 4.10	0.01	-	-	-	47.01	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	46.64	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	46.27	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	45.90	-0.01	-	5
Jun-26 4.50	0.01	-	-	-	45.53	-0.01	-	3,751
Jun-26 4.70	0.02	-	-	-	44.79	-0.01	-	5
Jun-26 4.80	0.02	-	-	-	44.42	-0.02	-	6
Jun-26 4.90	0.02	-	-	-	44.05	-0.02	-	5
Jun-26 5.50	0.04	-	-	-	41.84	-0.03	-	17
Jun-26 5.75	0.06	-	-	-	40.91	-0.04	-	116
Jun-26 6.00	0.07	-	-	-	39.99	-0.05	-	2
Jun-26 6.25	0.09	-	-	-	39.07	-0.07	-	3,502
Jun-26 6.50	0.11	-	-	-	38.14	-0.08	-	776
Jun-26 6.75	0.14	-	-	-	37.22	-0.10	-	105
Jun-26 7.00	0.17	-	-	-	36.30	-0.12	-	360
Jun-26 7.25	0.20	-	-	-	35.37	-0.14	-	96
Jun-26 7.50	0.25	-	-	-	34.45	-0.17	-	12,090
Jun-26 7.75	0.30	-	-	-	33.53	-0.20	-	5,786
Jun-26 8.00	0.35	-	-	-	32.60	-0.24	-	10,512
Jun-26 8.50	0.48	-	-	-	30.76	-0.31	-	79
Jun-26 8.75	0.57	-	-	-	29.83	-0.36	-	18
Jun-26 9.25	0.76	-	-	-	27.99	-0.46	7,500	7,502
Jun-26 9.50	0.90	-	-	-	27.65	-0.51	-	2
Jun-26 9.75	1.04	-	-	-	27.44	-0.56	-	10
Jun-26 10.50	1.55	-	-	-	26.83	-0.71	-	1
Sep-26 4.00	0.01	-	-	-	43.97	-0.01	-	2
Sep-26 6.00	0.12	-	-	-	37.87	-0.07	-	32,510
Sep-26 6.75	0.21	-	-	-	35.59	-0.12	-	100
Sep-26 7.00	0.24	-	-	-	34.83	-0.14	-	12,505
Sep-26 7.50	0.34	-	-	-	33.30	-0.19	-	10
Sep-26 7.75	0.39	-	-	-	32.54	-0.22	-	10,002
Sep-26 8.00	0.46	-	-	-	31.78	-0.25	-	10,205
Sep-26 8.50	0.61	-	-	-	30.25	-0.32	-	5,001
Sep-26 8.75	0.70	-	-	-	29.49	-0.36	-	13
Sep-26 9.00	0.79	-	-	-	28.73	-0.40	-	10
Sep-26 9.25	0.90	-	-	-	27.97	-0.45	-	5
Sep-26 10.00	1.33	-	-	-	27.17	-0.58	-	8
Dec-26 2.50	-	-	-	-	46.23	-	-	40
Dec-26 2.80	-	-	-	-	45.44	-	-	60,000
Dec-26 3.20	0.01	-	-	-	44.37	-	-	10
Dec-26 3.40	0.01	-	-	-	43.84	-0.01	-	2
Dec-26 3.50	0.01	-	-	-	43.58	-0.01	-	5
Dec-26 3.60	0.01	-	-	-	43.31	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	42.25	-0.02	-	25,007
Dec-26 4.20	0.03	-	-	-	41.72	-0.02	-	25
Dec-26 4.30	0.04	-	-	-	41.46	-0.02	-	15,000
Dec-26 4.40	0.04	-	-	-	41.19	-0.02	-	10,000
Dec-26 4.60	0.05	-	-	-	40.66	-0.03	-	80
Dec-26 4.70	0.06	-	-	-	40.39	-0.03	-	5
Dec-26 4.80	0.06	-	-	-	40.13	-0.04	-	15,000
Dec-26 4.90	0.07	-	-	-	39.86	-0.04	-	150
Dec-26 5.00	0.08	-	-	-	39.60	-0.04	-	20,400
Dec-26 5.25	0.10	-	-	-	38.93	-0.05	-	600
Dec-26 6.50	0.25	-	-	-	35.62	-0.13	-	159
Dec-26 6.75	0.29	-	-	-	34.95	-0.15	-	155
Dec-26 7.00	0.34	-	-	-	34.29	-0.17	-	10,133
Dec-26 7.50	0.45	-	-	-	32.96	-0.22	-	5
Dec-26 7.75	0.52	-	-	-	32.30	-0.25	-	50
Dec-26 8.00	0.60	-	-	-	31.64	-0.28	-	10,214
Dec-26 8.25	0.67	-	-	-	30.97	-0.31	-	10
Dec-26 8.50	0.76	-	-	-	30.31	-0.34	-	15
Dec-26 8.75	0.86	-	-	-	29.65	-0.38	-	9
Dec-26 9.00	0.95	-	-	-	28.98	-0.41	-	2
Dec-26 10.50	1.82	-	-	-	27.12	-0.64	-	25
Mar-27 5.25	0.13	-	-	-	37.81	-0.06	-	470
Mar-27 5.50	0.15	-	-	-	37.20	-0.07	-	150
Mar-27 6.00	0.22	-	-	-	35.99	-0.10	-	150
Mar-27 6.75	0.35	-	-	-	34.16	-0.16	-	371
Mar-27 8.50	0.85	-	-	-	29.89	-0.34	-	101
Mar-27 8.75	0.95	-	-	-	29.28	-0.37	-	5
Jun-27 3.00	0.01	-	-	-	41.09	-0.01	-	15,000
Jun-27 4.00	0.05	-	-	-	38.94	-0.03	-	1
Jun-27 5.50	0.19	-	-	-	35.72	-0.09	-	42
Jun-27 6.00	0.27	-	-	-	34.64	-0.12	-	15,600
Jun-27 7.00	0.47	-	-	-	32.49	-0.20	-	5,000
Jun-27 7.50	0.62	-	-	-	31.41	-0.24	-	660
Jun-27 8.00	0.77	-	-	-	30.34	-0.30	-	6,000
Sep-27 8.00	0.83	-	-	-	29.82	-0.30	-	310
Sep-27 9.50	1.48	-	-	-	27.07	-0.47	-	263
Dec-27 3.30	0.03	-	-	-	38.12	-0.02	-	10
Dec-27 3.50	0.04	-	-	-	37.75	-0.02	-	10,040
Dec-27 3.90	0.07	-	-	-	37.00	-0.03	-	10
Dec-27 4.00	0.08	-	-	-	36.81	-0.03	-	42
Dec-27 4.20	0.09	-	-	-	36.44	-0.04	-	7,000
Dec-27 4.40	0.11	-	-	-	36.07	-0.05	-	51,025
Dec-27 4.70	0.14	-	-	-	35.51	-0.06	-	10
Dec-27 5.25	0.22	-	-	-	34.48	-0.09	-	11,500
Dec-27 5.50	0.26	-	-	-	34.02	-0.10	-	1
Dec-27 5.75	0.30	-	-	-	33.55	-0.12	-	7,725
Dec-27 6.00	0.35	-	-	-	33.08	-0.13	-	150
Dec-27 6.25	0.41	-	-	-	32.62	-0.15	-	150
Dec-27 6.50	0.46	-	-	-	32.15	-0.17	-	151
Dec-27 6.75	0.52	-	-	-	31.69	-0.19	-	150
Dec-27 7.00	0.60	-	-	-	31.22	-0.21	-	2,500
Dec-27 7.25	0.67	-	-	-	30.75	-0.24	-	325
Dec-27 7.50	0.75	-	-	-	30.29	-0.26	-	300
Dec-27 8.00	0.92	-	-	-	29.35	-0.31	-	75
Dec-27 8.75	1.22	-	-	-	27.96	-0.39	-	23
Mar-28 6.00	0.39	-	-	-	32.58	-0.14	-	1
Mar-28 6.50	0.50	-	-	-	31.68	-0.17	-	1
Jun-28 5.00	0.24	-	-	-	34.07	-0.09	-	10,000
Dec-28 4.20	0.17	-	-	-	34.92	-0.06	-	10,000
Dec-28 6.00	0.52	-	-	-	32.14	-0.16	-	12,500
Dec-28 8.00	1.18	-	-	-	29.06	-0.32	-	8,000
Dec-28 8.50	1.38	-	-	-	28.29	-0.36	-	3,000
Dec-28 8.75	1.50	-	-	-	27.90	-0.38	-	118
Dec-29 3.90	0.21	-	-	-	34.92	-0.06	-	3,250
Dec-29 5.50	0.55	-	-	-	32.68	-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	5.90	-	-	-	63.77	1.00	-	30
Dec-25 4.00	5.30	-	-	-	60.13	1.00	-	20
Dec-25 5.50	3.80	-	-	-	51.04	1.00	-	25
Dec-25 5.75	3.55	-	-	-	49.52	1.00	-	1
Dec-25 6.00	3.30	-	-	-	48.01	1.00	-	15
Dec-25 6.25	3.05	-	-	-	46.49	1.00	-	110
Dec-25 7.00	2.30	-	-	-	41.95	1.00	-	3
Dec-25 7.50	1.80	-	-	-	38.92	0.99	-	17
Dec-25 8.25	1.07	-	-	-	34.37	0.94	-	10
Dec-25 8.50	0.84	-	-	-	32.86	0.90	-	30
Dec-25 8.50	0.84	-	-	-	32.86	0.90	-	25
Dec-25 9.00	0.42	-	-	-	29.83	0.70	-	25
Dec-25 9.00	0.42	-	-	-	29.83	0.70	-	10
Dec-25 9.25	0.26	-	-	-	28.31	0.55	-	30
Dec-25 9.50	0.15	-	-	-	27.87	0.38	-	10
Jan-26 9.25	0.38	-	-	-	26.23	0.55	-	25
Jan-26 9.25	0.38	-	-	-	26.23	0.55	-	10
Jan-26 9.50	0.26	-	-	-	25.80	0.43	-	10
Mar-26 4.00	5.32	-	-	-	53.94	0.99	-	5
Mar-26 7.25	2.18	-	-	-	37.98	0.90	-	1
Mar-26 9.00	0.78	-	-	-	29.38	0.62	-	18
Mar-26 9.50	0.50	-	-	-	27.76	0.49	-	6,000
Mar-26 10.00	0.31	-	-	-	27.35	0.35	-	6,000
Jun-26 4.30	4.92	-	-	-	47.57	0.98	-	2
Jun-26 7.00	2.42	-	-	-	37.60	0.86	-	25
Sep-26 10.00	0.67	-	-	-	28.70	0.43	-	2
Dec-26 8.50	1.52	-	-	-	32.07	0.65	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	-	-	-	-	60.41	-	-	30,000
Dec-25 4.80	-	-	-	-	55.56	-	-	420
Dec-25 4.90	-	-	-	-	54.96	-	-	300
Dec-25 5.00	-	-	-	-	54.35	-	-	2
Dec-25 5.50	-	-	-	-	51.32	-	-	3
Dec-25 5.75	-	-	-	-	49.80	-	-	540
Dec-25 6.00	-	-	-	-	48.29	-	-	1
Dec-25 6.25	-	-	-	-	46.77	-	-	750
Dec-25 7.00	-	-	-	-	42.23	-	-	50
Dec-25 7.75	-	-	-	-	37.68	-0.01	-	1
Dec-25 8.25	0.02	-	-	-	34.65	-0.06	-	40,010
Dec-25 8.50	0.04	-	-	-	33.14	-0.10	-	10
Dec-25 9.00	0.12	-	-	-	30.11	-0.30	-	30
Dec-25 9.25	0.21	-	-	-	28.59	-0.45	-	25
Dec-25 9.75	0.52	-	-	-	27.94	-0.76	-	20
Dec-25 10.50	1.20	-	-	-	27.33	-0.97	-	20
Dec-25 11.50	2.19	-	-	-	26.50	-1.00	-	50
Jan-26 8.25	0.07	-	-	-	31.51	-0.13	-	60,000
Jan-26 9.25	0.31	-	-	-	25.81	-0.45	-	10
Jan-26 9.50	0.44	-	-	-	25.38	-0.57	-	10
Jan-26 11.00	1.69	-	-	-	24.14	-0.97	-	5
Feb-26 11.00	1.70	-	-	-	24.33	-0.91	-	5
Mar-26 5.75	0.02	-	-	-	44.69	-0.02	-	500
Mar-26 8.00	0.18	-	-	-	33.63	-0.17	-	50
Mar-26 10.50	1.31	-	-	-	26.28	-0.76	-	15
Jun-26 6.00	0.07	-	-	-	39.99	-0.05	-	1,052
Jun-26 7.25	0.20	-	-	-	35.37	-0.14	-	5
Jun-26 8.00	0.35	-	-	-	32.60	-0.23	-	50
Jun-26 8.25	0.41	-	-	-	31.68	-0.27	-	4
Sep-26 6.25	0.14	-	-	-	37.11	-0.09	-	1,700
Sep-26 7.50	0.34	-	-	-	33.30	-0.19	-	900
Sep-26 8.25	0.53	-	-	-	31.02	-0.28	-	50

	Previous Close	16.67		01/12/25
	SOLARIA Close	16.34		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	10.10	-	-	-	47.33	1.00	-	1
Dec-25 7.50	8.85	-	-	-	46.23	1.00	-	10
Dec-25 7.75	8.60	-	-	-	46.02	1.00	-	2
Dec-25 8.25	8.10	-	-	-	45.58	1.00	-	1
Dec-25 9.00	7.35	-	-	-	44.92	1.00	-	40
Dec-25 9.50	6.85	-	-	-	44.48	1.00	-	27
Dec-25 11.50	4.85	-	-	-	42.73	1.00	-	50
Dec-25 13.00	3.36	-	-	-	41.41	0.99	-	29
Dec-25 14.00	2.38	-	-	-	40.53	0.96	-	21
Dec-25 15.00	1.48	-	-	-	39.66	0.85	-	5
Dec-25 15.50	1.08	-	-	-	39.22	0.75	-	10
Dec-25 16.00	0.75	-	-	-	38.78	0.62	-	5
Dec-25 16.50	0.50	-	-	-	38.46	0.48	-	5
Dec-25 17.00	0.31	-	-	-	38.41	0.34	-	35
Dec-25 20.00	-	-	-	-	38.11	0.01	-	30
Jan-26 16.50	0.81	-	-	-	37.22	0.50	-	10
Jan-26 18.50	0.22	-	-	-	37.02	0.20	-	20
Mar-26 8.00	8.39	-	-	-	44.79	1.00	-	10
Mar-26 12.00	4.53	-	-	-	41.28	0.93	-	75
Mar-26 12.50	4.09	-	-	-	40.84	0.91	-	50
Mar-26 13.00	3.66	-	-	-	40.40	0.88	-	75
Mar-26 13.50	3.24	-	-	-	39.96	0.84	-	75
Mar-26 14.00	2.86	-	-	-	39.52	0.80	-	50
Jun-26 8.00	8.44	8.60	8.60	8.60	44.44	0.99	6	-
Jun-26 12.00	4.80	-	-	-	41.33	0.88	-	46
Jun-26 12.50	4.39	-	-	-	40.95	0.86	-	46
Jun-26 13.00	4.01	-	-	-	40.56	0.83	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.25	-	-	-	-	48.95	-	-	5
Dec-25 6.00	-	-	-	-	48.29	-	-	4
Dec-25 9.00	-	-	-	-	45.66	-	-	60
Dec-25 11.00	-	-	-	-	43.90	-	-	11
Dec-25 12.00	-	-	-	-	43.03	-	-	20
Dec-25 13.50	0.01	-	-	-	41.71	-0.02	-	4
Dec-25 14.00	0.03	-	-	-	41.27	-0.04	-	50
Dec-25 15.00	0.13	-	-	-	40.40	-0.16	-	10
Dec-25 15.50	0.24	-	-	-	39.96	-0.26	-	5
Dec-25 16.00	0.41	-	-	-	39.52	-0.39	-	10
Dec-25 16.50	0.65	-	-	-	39.20	-0.52	-	25
Dec-25 17.00	0.96	-	-	-	39.15	-0.66	-	10
Dec-25 18.00	1.75	-	-	-	39.05	-0.86	-	5
Jan-26 16.00	0.71	-	-	-	38.35	-0.41	-	2,770
Mar-26 6.50	-	-	-	-	46.47	-	-	100
Mar-26 12.50	0.18	-	-	-	41.21	-0.09	-	1

	Previous Close	28.50		01/12/25
	TECNICAS REUNIDAS Close	28.50		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 28.41	0.87	-	-	-	31.87	0.54	-	6
Dec-25 29.32	0.48	-	-	-	31.68	0.36	-	2
Jan-26 31.15	0.40	-	-	-	30.67	0.23	-	1
Mar-26 25.66	3.97	-	-	-	36.43	0.74	-	6
Jun-26 11.91	16.73	-	-	-	46.89	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	-	-	-	-	49.96	-	-	25
Dec-25 12.37	-	-	-	-	47.04	-	-	5
Dec-25 16.04	-	-	-	-	44.12	-	-	5
Dec-25 20.16	-	-	-	-	40.84	-	-	1
Dec-25 22.91	-	-	-	-	38.66	-	-	5
Dec-25 24.74	0.04	-	-	-	37.20	-0.04	-	1
Dec-25 25.66	0.10	-	-	-	36.47	-0.09	-	12
Dec-25 27.49	0.46	-	-	-	35.01	-0.30	-	5
Dec-25 28.41	0.81	-	-	-	34.28	-0.46	-	5
Dec-25 29.32	1.34	-	-	-	34.09	-0.63	-	1
Mar-26 23.82	0.54	-	-	-	37.66	-0.16	-	1
Mar-26 26.57	1.27	-	-	-	35.54	-0.32	-	1
Jun-26 15.12	0.06	-	-	-	43.52	-0.02	-	4
Dec-26 18.33	0.74	-	-	-	41.32	-0.11	-	1
Dec-26 20.16	1.13	-	-	-	40.60	-0.15	-	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	-	-	-	42.16	-0.02	-	2,700

	Previous Close	3.74		01/12/25
	TELEFONICA Close	3.67		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 w1 3.60	0.09	-	-	-	30.65	0.73	-	3
Dec-25 2.20	1.47	-	-	-	48.43	1.00	31	-
Dec-25 2.80	0.87	-	-	-	39.93	1.00	-	5
Dec-25 3.00	0.67	-	-	-	37.09	1.00	-	20
Dec-25 3.10	0.57	-	-	-	35.67	0.99	-	3
Dec-25 3.40	0.28	-	-	-	31.42	0.90	-	18
Dec-25 3.50	0.19	-	-	-	30.00	0.80	-	10
Dec-25 3.60	0.12	-	-	-	28.58	0.65	-	83
Dec-25 3.70	0.06	0.07	0.07	0.07	27.47	0.45	4	57
Dec-25 3.80	0.03	-	-	-	26.98	0.26	-	25
Dec-25 3.90	0.01	0.01	0.01	0.01	26.50	0.13	200	250
Dec-25 4.00	-	-	-	-	26.02	0.05	-	3
Dec-25 4.10	-	-	-	-	25.54	0.01	-	258
Dec-25 4.20	-	-	-	-	25.06	-	-	337
Dec-25 4.30	-	-	-	-	24.58	-	-	13,691
Dec-25 4.40	-	-	-	-	24.09	-	-	2,199
Dec-25 4.50	-	-	-	-	23.61	-	-	43,148
Dec-25 4.60	-	-	-	-	23.13	-	-	256
Dec-25 4.70	-	-	-	-	22.65	-	-	44,147
Dec-25 4.80	-	-	-	-	22.17	-	-	2,085
Dec-25 4.90	-	-	-	-	21.69	-	-	160
Dec-25 5.00	-	-	-	-	21.20	-	-	1,268
Dec-25 5.25	-	-	-	-	20.00	-	-	150
Dec-25 6.50	-	-	-	-	13.98	-	-	26
Jan-26 3.50	0.20	-	-	-	28.42	0.76	-	55
Jan-26 3.80	0.05	-	-	-	26.14	0.28	-	605
Jan-26 3.90	0.02	-	-	-	25.73	0.17	-	600
Jan-26 4.10	0.01	0.02	0.02	0.02	24.91	0.05	34	69
Jan-26 4.70	-	-	-	-	22.46	-	-	13
Feb-26 3.70	0.11	-	-	-	26.66	0.42	-	2
Mar-26 2.20	1.47	-	-	-	41.16	1.00	-	7
Mar-26 3.30	0.40	-	-	-	30.66	0.83	-	5
Mar-26 3.40	0.32	-	-	-	29.71	0.73	-	10
Mar-26 3.50	0.25	-	-	-	28.75	0.62	-	20
Mar-26 3.70	0.14	-	-	-	27.04	0.42	-	17,506
Mar-26 3.80	0.11	-	-	-	26.69	0.34	-	5,002
Mar-26 3.90	0.08	-	-	-	26.35	0.28	-	1
Mar-26 4.00	0.06	-	-	-	26.00	0.22	-	180
Mar-26 4.20	0.03	-	-	-	25.31	0.12	-	50
Mar-26 4.30	0.02	-	-	-	24.97	0.09	-	150
Mar-26 4.40	0.01	-	-	-	24.62	0.06	-	10,000
Mar-26 4.50	0.01	-	-	-	24.28	0.04	-	884
Mar-26 4.60	-	-	-	-	23.93	0.03	-	10,107
Mar-26 4.70	-	-	-	-	23.59	0.02	-	35,500
Mar-26 4.80	-	-	-	-	23.24	0.01	-	40
Mar-26 4.90	-	-	-	-	22.90	0.01	-	18
Mar-26 5.00	-	-	-	-	22.55	-	-	10
Mar-26 5.75	-	-	-	-	19.96	-	-	400
Jun-26 2.90	0.77	-	-	-	32.25	0.98	-	2
Jun-26 3.50	0.30	-	-	-	27.62	0.57	-	5
Jun-26 3.60	0.25	-	-	-	26.85	0.51	-	5
Jun-26 3.70	0.20	-	-	-	26.22	0.45	-	28
Jun-26 3.80	0.16	-	-	-	25.90	0.39	-	20
Jun-26 3.90	0.13	-	-	-	25.58	0.34	-	30
Jun-26 4.00	0.10	-	-	-	25.26	0.28	-	10,000
Jun-26 4.20	0.06	-	-	-	24.63	0.19	-	30,030
Jun-26 4.30	0.05	-	-	-	24.31	0.16	-	150
Jun-26 4.40	0.03	-	-	-	23.99	0.12	-	25,011
Jun-26 4.50	0.02	-	-	-	23.67	0.09	-	105
Jun-26 4.60	0.02	-	-	-	23.36	0.07	-	38
Jun-26 4.70	0.01	-	-	-	23.04	0.05	-	150
Jun-26 4.80	0.01	-	-	-	22.72	0.04	-	151
Jun-26 4.90	0.01	-	-	-	22.40	0.03	-	2,504
Jun-26 5.00	-	-	-	-	22.08	0.02	-	10
Jun-26 5.25	-	-	-	-	21.29	0.01	-	10
Sep-26 3.40	0.38	-	-	-	27.81	0.62	-	12
Sep-26 3.60	0.27	-	-	-	26.54	0.51	-	15
Sep-26 3.80	0.19	-	-	-	25.75	0.40	-	20
Sep-26 4.00	0.13	-	-	-	25.20	0.31	-	100
Sep-26 4.20	0.08	-	-	-	24.66	0.22	-	1
Sep-26 4.30	0.07	-	-	-	24.39	0.18	-	197
Sep-26 4.60	0.03	-	-	-	23.57	0.10	-	6
Dec-26 2.30	1.37	-	-	-	33.25	1.00	-	1
Dec-26 2.90	0.77	-	-	-	30.09	1.00	-	1
Dec-26 3.10	0.60	-	-	-	29.03	0.78	-	10
Dec-26 3.50	0.36	-	-	-	26.93	0.56	-	35
Dec-26 3.60	0.31	-	-	-	26.40	0.51	-	85,374
Dec-26 3.70	0.26	-	-	-	25.94	0.46	-	229
Dec-26 3.80	0.23	-	-	-	25.64	0.42	-	18
Dec-26 3.90	0.19	-	-	-	25.34	0.37	-	1,000
Dec-26 4.00	0.16	-	-	-	25.04	0.33	-	100,154
Dec-26 4.20	0.11	-	-	-	24.44	0.25	-	199
Dec-26 4.30	0.09	-	-	-	24.14	0.22	-	10
Dec-26 4.40	0.08	-	-	-	23.84	0.19	-	2
Dec-26 4.50	0.06	-	-	-	23.54	0.16	-	20,020
Dec-26 4.60	0.05	-	-	-	23.25	0.13	-	35,000
Dec-26 4.70	0.04	-	-	-	22.95	0.11	-	20,010
Dec-26 4.90	0.02	-	-	-	22.35	0.07	-	4
Dec-26 5.00	0.02	-	-	-	22.05	0.06	-	771
Dec-26 5.25	0.01	-	-	-	21.30	0.03	-	8
Dec-26 5.50	-	-	-	-	20.55	0.02	-	2
Mar-27 2.20	1.47	-	-	-	32.78	1.00	-	1
Mar-27 3.50	0.40	-	-	-	26.99	0.56	-	2
Mar-27 3.60	0.35	-	-	-	26.54	0.52	-	2
Mar-27 4.20	0.15	-	-	-	24.69	0.29	-	12
Mar-27 4.30	0.13	-	-	-	24.40	0.26	-	2
Mar-27 4.40	0.11	-	-	-	24.11	0.23	-	5,000
Mar-27 4.60	0.07	-	-	-	23.53	0.17	-	20,000
Mar-27 4.80	0.05	-	-	-	22.95	0.13	-	25
Jun-27 3.60	0.37	-	-	-	26.64	0.52	-	100
Jun-27 3.80	0.29	-	-	-	26.01	0.45	-	25
Jun-27 3.90	0.25	-	-	-	25.72	0.41	-	10
Jun-27 4.00	0.22	-	-	-	25.42	0.38	-	58
Jun-27 4.20	0.17	-	-	-	24.84	0.31	-	120
Jun-27 4.30	0.15	-	-	-	24.55	0.28	-	100
Jun-27 4.40	0.12	-	-	-	24.26	0.25	-	100
Jun-27 4.70	0.07	-	-	-	23.39	0.17	-	10
Jun-27 4.80	0.06	-	-	-	23.10	0.15	-	150
Jun-27 4.90	0.05	-	-	-	22.81	0.13	-	150
Jun-27 5.00	0.04	-	-	-	22.52	0.11	-	150
Jun-27 5.50	0.01	-	-	-	21.06	0.04	-	5
Jun-27 5.75	0.01	-	-	-	20.34	0.02	-	20
Sep-27 3.70	0.35	-	-	-	26.26	0.49	-	30
Sep-27 5.50	0.02	-	-	-	21.19	0.05	-	22
Dec-27 2.40	1.27	-	-	-	30.05	1.00	-	10
Dec-27 2.50	1.17	-	-	-	29.77	1.00	-	10
Dec-27 2.80	0.88	-	-	-	28.96	0.94	-	15
Dec-27 2.90	0.80	0.85	0.85	0.85	28.68	0.84	15	15
Dec-27 3.60	0.41	-	-	-	26.78	0.53	-	2
Dec-27 3.70	0.38	-	-	-	26.51	0.49	-	7
Dec-27 3.80	0.34	-	-	-	26.25	0.46	-	10
Dec-27 3.90	0.30	-	-	-	26.00	0.43	-	10
Dec-27 4.00	0.27	-	-	-	25.75	0.40	-	112
Dec-27 4.20	0.22	-	-	-	25.24	0.34	-	1
Dec-27 4.40	0.17	-	-	-	24.73	0.28	-	10
Dec-27 4.50	0.15	-	-	-	24.47	0.26	-	51
Dec-27 4.60	0.13	-	-	-	24.22	0.24	-	1
Dec-27 4.70	0.11	-	-	-	23.96	0.21	-	30,150
Dec-27 5.00	0.07	-	-	-	23.20	0.15	-	516
Dec-27 5.25	0.05	-	-	-	22.56	0.11	-	167
Dec-27 5.50	0.03	-	-	-	21.93	0.08	-	25
Dec-27 6.00	0.01	-	-	-	20.66	0.03	-	21,000
Mar-28 2.40	1.27	-	-	-	29.83	0.92	-	10
Mar-28 2.50	1.17	-	-	-	29.59	0.89	-	10
Mar-28 2.70	0.97	-	-	-	29.10	0.83	-	25
Mar-28 2.80	0.87	-	-	-	28.85	0.80	-	15
Mar-28 2.90	0.81	0.85	0.85	0.85	28.60	0.76	15	15
Mar-28 3.20	0.63	-	-	-	27.87	0.66	-	2
Mar-28 3.60	0.44	-	-	-	26.89	0.53	-	1
Mar-28 4.50	0.18	-	-	-	24.75	0.28	-	10
Mar-28 4.60	0.16	-	-	-	24.52	0.26	-	1
Jun-28 4.00	0.31	-	-	-	26.03	0.42	-	100
Jun-28 5.00	0.10	-	-	-	23.84	0.19	-	4
Dec-28 3.80	0.42	-	-	-	26.89	0.49	-	3
Dec-28 4.00	0.35	-	-	-	26.51	0.44	-	18
Dec-28 4.40	0.25	-	-	-	25.74	0.34	-	1
Dec-28 4.80	0.17	-	-	-	24.98	0.26	-	10
Dec-28 5.25	0.11	-	-	-	24.12	0.18	-	50
Dec-29 3.40	0.62	-	-	-	28.08	0.60	-	10
Dec-29 4.30	0.34	-	-	-	26.73	0.40	-	1
Dec-29 4.50	0.30	-	-	-	26.42	0.36	-	7
Dec-29 5.00	0.21	-	-	-	25.65	0.28	-	543
Jun-30 5.75	0.13	-	-	-	25.05	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	-	-	-	-	39.66	-	-	25
Dec-25 3.00	-	-	-	-	35.41	-0.02	-	10
Dec-25 3.10	-	-	-	-	33.99	-0.04	-	85
Dec-25 3.20	0.01	-	-	-	32.57	-0.09	-	66
Dec-25 3.30	0.02	-	-	-	31.16	-0.17	-	180
Dec-25 3.40	0.04	-	-	-	29.74	-0.29	-	2,250
Dec-25 3.50	0.08	0.07	0.07	0.07	28.32	-0.45	20	30,335
Dec-25 3.60	0.13	-	-	-	26.90	-0.63	-	2,243
Dec-25 3.70	0.20	-	-	-	25.79	-0.80	-	100,433
Dec-25 3.80	0.29	-	-	-	25.30	-0.91	-	756
Dec-25 3.90	0.38	-	-	-	24.82	-0.97	-	275
Dec-25 4.00	0.48	-	-	-	24.34	-0.99	-	90,011
Dec-25 4.10	0.58	-	-	-	23.86	-1.00	-	51,250
Dec-25 4.20	0.68	0.65	0.65	0.65	23.38	-1.00	1	208
Dec-25 4.30	0.78	0.75	0.75	0.75	22.90	-1.00	1	5,023
Dec-25 4.40	0.88	0.82	0.82	0.82	22.41	-1.00	3	480
Dec-25 4.50	0.98	-	-	-	21.93	-1.00	-	51,842
Dec-25 4.60	1.08	-	-	-	21.45	-1.00	-	95,208
Dec-25 4.70	1.18	-	-	-	20.97	-1.00	-	42,187
Dec-25 4.80	1.28	-	-	-	20.49	-1.00	-	50
Dec-25 4.90	1.38	-	-	-	20.01	-1.00	-	20
Dec-25 5.00	1.48	-	-	-	19.52	-1.00	-	18
Dec-25 5.25	1.73	-	-	-	18.32	-1.00	-	100
Dec-25 5.50	1.98	-	-	-	17.12	-1.00	-	100
Dec-25 5.75	2.23	-	-	-	15.91	-1.00	-	425
Dec-25 6.00	2.48	2.46	2.46	2.46	14.71	-1.00	58	21
Dec-25 6.25	2.73	-	-	-	13.50	-1.00	-	282
Dec-25 6.50	2.98	-	-	-	12.30	-1.00	-	2
Jan-26 3.20	0.03	-	-	-	29.27	-0.16	-	1
Jan-26 3.30	0.05	-	-	-	28.23	-0.24	-	2
Jan-26 3.40	0.08	-	-	-	27.20	-0.34	-	11
Jan-26 3.50	0.12	0.10	0.10	0.10	26.16	-0.45	2	7
Jan-26 3.60	0.17	-	-	-	25.12	-0.58	-	20
Jan-26 3.70	0.23	0.20	0.20	0.20	24.29	-0.70	1	52
Jan-26 3.80	0.31	-	-	-	23.88	-0.81	-	4
Jan-26 3.90	0.39	-	-	-	23.47	-0.89	-	10
Jan-26 4.00	0.48	0.37	0.37	0.37	23.06	-0.94	60	93
Jan-26 4.10	0.58	-	-	-	22.65	-0.98	-	2
Jan-26 4.30	0.78	-	-	-	21.84	-1.00	-	3
Jan-26 4.40	0.88	-	-	-	21.43	-1.00	-	8
Jan-26 4.50	0.98	-	-	-	21.02	-1.00	-	1
Mar-26 2.20	-	-	-	-	39.23	-0.01	-	3
Mar-26 3.00	0.05	-	-	-	31.59	-0.15	-	4
Mar-26 3.20	0.09	-	-	-	29.69	-0.24	-	6
Mar-26 3.30	0.12	-	-	-	28.73	-0.30	-	100
Mar-26 3.40	0.15	-	-	-	27.78	-0.37	-	42,000
Mar-26 3.50	0.19	0.19	0.19	0.19	26.82	-0.45	2	43
Mar-26 3.60	0.24	-	-	-	25.87	-0.53	-	134
Mar-26 3.70	0.29	0.26	0.26	0.26	25.11	-0.61	3	32,088
Mar-26 3.80	0.36	-	-	-	24.76	-0.69	-	35,000
Mar-26 3.90	0.43	-	-	-	24.42	-0.76	-	123
Mar-26 4.00	0.51	-	-	-	24.07	-0.82	-	213
Mar-26 4.10	0.60	-	-	-	23.73	-0.88	-	560
Mar-26 4.20	0.69	-	-	-	23.38	-0.92	-	1,679
Mar-26 4.30	0.78	-	-	-	23.04	-0.96	-	53
Mar-26 4.40	0.88	0.85	0.85	0.85	22.69	-0.98	1	31,003
Mar-26 4.50	0.98	-	-	-	22.35	-0.99	-	35
Mar-26 4.60	1.08	-	-	-	22.00	-1.00	-	15,018
Mar-26 4.70	1.18	-	-	-	21.66	-1.00	-	35,050
Mar-26 4.80	1.28	-	-	-	21.31	-1.00	-	7
Mar-26 5.00	1.48	-	-	-	20.62	-1.00	-	3
Mar-26 5.50	1.98	-	-	-	18.89	-1.00	-	3
Mar-26 6.00	2.48	-	-	-	17.17	-1.00	-	10
Jun-26 2.90	0.10	-	-	-	30.46	-0.21	-	301
Jun-26 3.00	0.12	-	-	-	29.69	-0.25	-	17,010
Jun-26 3.20	0.18	-	-	-	28.15	-0.34	-	92
Jun-26 3.40	0.26	-	-	-	26.60	-0.46	-	41,316
Jun-26 3.50	0.31	-	-	-	25.83	-0.52	-	16,656
Jun-26 3.60	0.37	0.36	0.36	0.36	25.06	-0.58	1	3,094
Jun-26 3.70	0.43	-	-	-	24.43	-0.64	-	335
Jun-26 3.80	0.50	-	-	-	24.11	-0.70	-	230
Jun-26 3.90	0.57	-	-	-	23.79	-0.75	-	279
Jun-26 4.00	0.65	-	-	-	23.47	-0.80	-	95
Jun-26 4.10	0.73	-	-	-	23.16	-0.84	-	10
Jun-26 4.20	0.82	-	-	-	22.84	-0.87	-	30,526
Jun-26 4.30	0.91	-	-	-	22.52	-0.91	-	32
Jun-26 4.40	1.00	-	-	-	22.20	-0.93	-	25,014
Jun-26 4.50	1.09	-	-	-	21.88	-0.95	-	151
Jun-26 4.60	1.19	-	-	-	21.57	-0.96	-	20
Jun-26 4.70	1.28	-	-	-	21.25	-0.98	-	60
Jun-26 4.80	1.38	-	-	-	20.93	-0.98	-	152
Jun-26 5.00	1.58	-	-	-	20.29	-0.99	-	83
Jun-26 5.50	2.07	-	-	-	18.70	-1.00	-	300
Sep-26 2.60	0.07	-	-	-	30.73	-0.13	-	4
Sep-26 3.10	0.18	-	-	-	27.55	-0.30	-	19
Sep-26 3.20	0.22	-	-	-	26.92	-0.35	-	103
Sep-26 3.30	0.26	-	-	-	26.28	-0.40	-	1
Sep-26 3.40	0.30	-	-	-	25.64	-0.45	-	40
Sep-26 3.50	0.35	-	-	-	25.01	-0.50	-	150
Sep-26 3.60	0.40	-	-	-	24.37	-0.56	-	190
Sep-26 3.70	0.46	-	-	-	23.85	-0.61	-	53
Sep-26 3.80	0.53	-	-	-	23.58	-0.66	-	34
Sep-26 3.90	0.60	-	-	-	23.31	-0.71	-	300
Sep-26 4.00	0.68	-	-	-	23.03	-0.76	-	10,105
Sep-26 4.10	0.76	-	-	-	22.76	-0.79	-	767
Sep-26 4.30	0.93	-	-	-	22.22	-0.86	-	5
Sep-26 4.40	1.01	-	-	-	21.94	-0.89	-	60
Sep-26 4.50	1.11	-	-	-	21.67	-0.92	-	39
Sep-26 4.60	1.20	-	-	-	21.40	-0.94	-	175
Sep-26 4.70	1.29	-	-	-	21.13	-0.95	-	150
Sep-26 5.00	1.58	-	-	-	20.31	-0.98	-	18
Sep-26 6.00	2.57	-	-	-	17.58	-1.00	-	5
Dec-26 2.80	0.12	-	-	-	27.37	-0.19	-	5
Dec-26 3.00	0.17	-	-	-	26.31	-0.27	-	1,502
Dec-26 3.20	0.24	-	-	-	25.26	-0.35	-	110
Dec-26 3.30	0.27	-	-	-	24.73	-0.40	-	4
Dec-26 3.40	0.32	-	-	-	24.20	-0.44	-	35,000
Dec-26 3.50	0.37	-	-	-	23.68	-0.49	-	31
Dec-26 3.60	0.42	-	-	-	23.15	-0.55	-	65,163
Dec-26 3.70	0.48	-	-	-	22.69	-0.60	-	50
Dec-26 3.80	0.54	-	-	-	22.39	-0.65	-	8
Dec-26 3.90	0.61	-	-	-	22.09	-0.69	-	1,280
Dec-26 4.00	0.69	-	-	-	21.79	-0.74	-	107,505
Dec-26 4.10	0.77	-	-	-	21.49	-0.78	-	1
Dec-26 4.20	0.85	0.75	0.75	0.75	21.19	-0.82	1	1
Dec-26 4.30	0.93	-	-	-	20.89	-0.85	-	25
Dec-26 4.40	1.02	-	-	-	20.59	-0.88	-	37
Dec-26 4.50	1.11	-	-	-	20.29	-0.91	-	62,532
Dec-26 4.60	1.20	-	-	-	20.00	-0.93	-	35,010
Dec-26 4.70	1.29	-	-	-	19.70	-0.95	-	20,020
Dec-26 4.80	1.39	-	-	-	19.40	-0.96	-	50
Dec-26 5.00	1.58	-	-	-	18.80	-0.98	-	26
Dec-26 5.50	2.07	-	-	-	17.30	-1.00	-	100
Dec-26 6.00	2.57	2.51	2.51	2.51	15.80	-1.00	58	132
Dec-26 6.25	2.82	-	-	-	15.05	-1.00	-	17
Mar-27 3.70	0.50	-	-	-	22.51	-0.58	-	2
Mar-27 3.90	0.63	-	-	-	21.93	-0.67	-	2
Mar-27 4.00	0.71	-	-	-	21.63	-0.71	-	50
Mar-27 4.10	0.78	-	-	-	21.34	-0.75	-	25
Mar-27 4.20	0.86	-	-	-	21.05	-0.79	-	600
Mar-27 4.40	1.03	-	-	-	20.47	-0.86	-	5,000
Mar-27 4.50	1.12	-	-	-	20.18	-0.89	-	5
Mar-27 4.60	1.21	-	-	-	19.89	-0.91	-	20,000
Mar-27 6.50	3.06	-	-	-	14.36	-1.00	-	89
Jun-27 3.50	0.45	0.45	0.45	0.45	22.09	-0.52	2	2
Jun-27 3.60	0.51	-	-	-	21.71	-0.57	-	25,000
Jun-27 3.70	0.57	0.55	0.55	0.55	21.37	-0.61	2	2
Jun-27 3.80	0.64	-	-	-	21.08	-0.65	-	10
Jun-27 3.90	0.71	-	-	-	20.79	-0.69	-	19
Jun-27 4.00	0.78	-	-	-	20.49	-0.73	-	10
Jun-27 4.30	1.02	-	-	-	19.62	-0.83	-	12
Jun-27 4.40	1.10	-	-	-	19.33	-0.85	-	5
Jun-27 4.50	1.18	-	-	-	19.04	-0.88	-	1
Jun-27 5.00	1.64	-	-	-	17.59	-0.96	-	20
Jun-27 6.50	3.09	-	-	-	13.22	-1.00	-	25
Sep-27 4.40	1.10	-	-	-	18.46	-0.85	-	1
Dec-27 2.20	0.06	-	-	-	25.03	-0.09	-	6,000
Dec-27 3.00	0.25	-	-	-	22.85	-0.31	-	7,502
Dec-27 3.50	0.49	-	-	-	21.49	-0.51	-	3
Dec-27 3.60	0.55	-	-	-	21.22	-0.55	-	30,000
Dec-27 4.00	0.81	-	-	-	20.19	-0.70	-	3
Dec-27 4.10	0.88	-	-	-	19.93	-0.73	-	3
Dec-27 4.20	0.96	-	-	-	19.68	-0.76	-	1
Dec-27 4.30	1.04	-	-	-	19.42	-0.79	-	4
Dec-27 4.40	1.12	-	-	-	19.17	-0.82	-	3
Dec-27 4.50	1.20	-	-	-	18.91	-0.85	-	4
Dec-27 4.60	1.29	-	-	-	18.66	-0.87	-	250
Dec-27 4.70	1.37	-	-	-	18.40	-0.89	-	30,001
Dec-27 5.00	1.64	-	-	-	17.64	-0.94	-	2
Dec-27 5.50	2.12	-	-	-	16.37	-0.98	-	5
Mar-28 3.90	0.76	-	-	-	20.74	-0.64	-	40
Mar-28 5.25	1.88	-	-	-	17.55	-0.96	-	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	-	-	-	37.09	0.97	-	5
Dec-25 3.70	0.03	-	-	-	27.47	0.22	-	50
Dec-25 4.50	-	-	-	-	23.61	-	-	45
Dec-25 4.50	-	-	-	-	23.61	-	-	25
Jun-26 3.60	0.19	-	-	-	26.85	0.43	-	2
Jun-26 4.70	0.01	-	-	-	23.04	0.04	-	1
Sep-26 3.60	0.25	-	-	-	26.54	0.46	-	2
Sep-26 3.90	0.15	-	-	-	25.48	0.32	-	100
Dec-26 5.25	0.01	-	-	-	21.30	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	0.09	0.05	0.05	0.05	28.22	-0.56	5,406	10,812
Dec-25 3.50	0.08	-	-	-	28.32	-0.45	-	2
Dec-25 4.00	0.48	-	-	-	24.34	-0.99	-	205
Dec-25 4.10	0.58	-	-	-	23.86	-1.00	-	150
Dec-25 4.50	0.98	-	-	-	21.93	-1.00	-	40
Dec-25 5.00	1.48	-	-	-	19.52	-1.00	-	10
Dec-25 7.50	3.97	-	-	-	8.45	-1.00	-	5
Dec-25 8.50	4.97	-	-	-	8.45	-1.00	-	48
Dec-25 9.50	5.97	-	-	-	8.45	-1.00	-	50
Dec-25 10.00	6.47	-	-	-	8.45	-1.00	-	53
Dec-25 11.00	7.47	-	-	-	8.45	-1.00	-	52
Dec-25 12.00	8.47	-	-	-	8.45	-1.00	-	361
Dec-25 16.50	12.97	-	-	-	8.45	-1.00	-	38
Jan-26 4.00	0.48	-	-	-	23.06	-0.93	-	5
Mar-26 3.40	0.15	-	-	-	27.78	-0.37	-	4
Mar-26 3.50	0.19	-	-	-	26.82	-0.44	-	1
Mar-26 3.80	0.35	-	-	-	24.76	-0.67	-	100
Mar-26 3.90	0.43	-	-	-	24.42	-0.74	-	250
Mar-26 4.00	0.51	-	-	-	24.07	-0.80	-	1,050
Mar-26 4.10	0.59	-	-	-	23.73	-0.85	-	400
Mar-26 4.50	0.96	-	-	-	22.35	-0.97	-	50
Mar-26 5.00	1.45	-	-	-	20.62	-0.99	-	5
Mar-26 7.75	4.19	-	-	-	12.68	-0.99	-	750
Jun-26 3.50	0.31	-	-	-	25.83	-0.51	-	605
Jun-26 3.60	0.36	-	-	-	25.06	-0.57	-	25
Jun-26 4.10	0.73	-	-	-	23.16	-0.83	-	1,900
Jun-26 4.20	0.82	-	-	-	22.84	-0.86	-	550
Jun-26 4.40	1.00	-	-	-	22.20	-0.92	-	100
Jun-26 5.50	2.07	-	-	-	18.70	-0.99	-	10
Sep-26 4.00	0.67	-	-	-	23.03	-0.73	-	700
Sep-26 4.30	0.91	-	-	-	22.22	-0.84	-	100
Sep-26 5.25	1.80	-	-	-	19.63	-0.97	-	15

	Previous Close	2.53		01/12/25
	UNICAJA Close	2.54		01/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	27.91	-	-	8
Dec-25 2.50	0.04	-	-	-	27.13	-0.37	-	10

	Previous Close	83.80		01/12/25
	VIDRALA Close	83.40		01/12/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	0.53	-	-	-	23.84	-0.20	-	2
Dec-25 85.71	2.97	-	-	-	21.32	-0.71	-	5
Dec-25 87.62	4.48	-	-	-	21.06	-0.85	-	5
Mar-26 83.81	3.51	-	-	-	16.01	-0.55	-	5
Mar-26 85.71	4.68	-	-	-	15.82	-0.65	-	5
Mar-26 87.62	6.03	-	-	-	15.63	-0.74	-	5
Mar-26 100.00	17.35	-	-	-	14.39	-0.99	-	4
Jun-26 80.00	2.99	-	-	-	17.99	-0.37	-	4
Sep-26 66.67	0.96	-	-	-	21.88	-0.11	-	2
Sep-26 81.90	4.65	-	-	-	17.74	-0.44	-	1

	Previous Close	53.60		01/12/25
	VISCOFAN Close	53.40		01/12/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 51.17	2.61	-	-	-	24.13	0.80	-	1
Dec-25 53.14	1.24	-	-	-	22.68	0.56	-	3
Dec-25 55.11	0.41	-	-	-	21.41	0.27	-	2
Dec-25 57.08	0.08	-	-	-	20.17	0.07	-	2
Dec-25 59.04	0.01	-	-	-	18.93	0.01	-	1
Dec-25 61.01	-	-	-	-	17.69	-	-	1
Dec-25 62.98	-	-	-	-	16.45	-	-	2
Jan-26 55.11	0.65	-	-	-	16.71	0.32	-	4
Jan-26 59.04	0.03	-	-	-	14.28	0.03	-	1
Mar-26 49.20	5.32	-	-	-	21.69	0.79	-	1
Mar-26 57.08	0.82	-	-	-	17.10	0.27	-	2
Mar-26 61.01	0.13	-	-	-	15.14	0.07	-	3
Jun-26 54.00	2.95	-	-	-	19.54	0.52	-	2
Jun-26 58.00	1.30	-	-	-	18.11	0.31	-	1
Jun-26 60.00	0.77	-	-	-	17.40	0.21	-	3
Sep-26 46.00	8.95	-	-	-	23.10	0.82	-	2
Sep-26 47.00	8.15	-	-	-	22.72	0.79	-	1
Sep-26 50.00	5.98	-	-	-	21.56	0.69	-	2
Sep-26 52.00	4.73	5.02	5.02	5.02	20.78	0.61	1	1
Sep-26 54.00	3.64	-	-	-	20.13	0.52	-	1
Sep-26 56.00	2.74	-	-	-	19.75	0.44	-	5
Sep-26 58.00	2.00	-	-	-	19.38	0.36	-	5
Sep-26 60.00	1.44	-	-	-	19.00	0.28	-	1
Sep-26 66.00	0.41	-	-	-	17.88	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.36	-	-	-	-	31.49	-	-	1
Dec-25 44.28	-	-	-	-	27.87	-	-	1
Dec-25 46.25	0.01	-	-	-	26.42	-0.01	-	1
Dec-25 47.23	0.02	-	-	-	25.69	-0.01	-	6
Dec-25 48.22	0.04	-	-	-	24.97	-0.03	-	5
Dec-25 49.20	0.08	-	-	-	24.24	-0.06	-	12
Dec-25 51.17	0.29	0.22	0.22	0.22	22.79	-0.19	1	26
Dec-25 53.14	0.87	-	-	-	21.34	-0.44	-	10
Dec-25 55.11	2.03	-	-	-	20.07	-0.75	-	9
Dec-25 57.08	3.71	-	-	-	18.83	-0.95	-	7
Jan-26 47.23	0.08	-	-	-	21.31	-0.05	-	1
Jan-26 48.22	0.13	-	-	-	20.62	-0.07	-	2
Jan-26 49.20	0.21	-	-	-	19.94	-0.11	-	3
Jan-26 51.17	0.52	-	-	-	18.58	-0.24	-	5
Jan-26 53.14	1.13	-	-	-	17.21	-0.44	-	7
Jan-26 55.11	2.19	-	-	-	15.97	-0.70	-	1
Jan-26 57.08	3.75	-	-	-	14.76	-0.91	-	1
Mar-26 45.27	0.31	-	-	-	24.14	-0.09	-	2
Mar-26 46.25	0.39	-	-	-	23.50	-0.11	-	2
Mar-26 47.23	0.51	-	-	-	22.85	-0.14	-	3
Mar-26 48.22	0.64	-	-	-	22.21	-0.17	-	12
Mar-26 49.20	0.82	-	-	-	21.56	-0.21	-	3
Mar-26 51.17	1.29	-	-	-	20.27	-0.32	-	60
Mar-26 53.14	1.96	-	-	-	18.98	-0.45	-	1
Mar-26 55.11	2.94	-	-	-	17.96	-0.60	-	103
Mar-26 57.08	4.22	-	-	-	16.97	-0.75	-	4
Mar-26 59.04	5.78	-	-	-	15.99	-0.88	-	1
Mar-26 61.01	7.61	7.50	7.50	7.50	15.01	-0.99	2	4
Jun-26 41.00	0.29	-	-	-	24.58	-0.06	-	1
Jun-26 43.00	0.44	-	-	-	23.53	-0.09	-	2
Jun-26 44.00	0.55	-	-	-	23.01	-0.12	-	1
Jun-26 45.00	0.68	-	-	-	22.48	-0.14	-	2
Jun-26 46.00	0.81	-	-	-	21.96	-0.16	-	1
Jun-26 47.00	0.99	-	-	-	21.44	-0.20	-	1
Jun-26 48.00	1.18	1.13	1.13	1.13	20.91	-0.23	1	5
Jun-26 50.00	1.69	1.90	1.90	1.90	19.86	-0.31	1	14
Jun-26 52.00	2.35	-	-	-	18.81	-0.41	-	1
Jun-26 54.00	3.23	-	-	-	17.87	-0.52	-	28
Jun-26 58.00	5.69	-	-	-	16.44	-0.74	-	1
Jun-26 60.00	7.23	-	-	-	15.73	-0.84	-	1
Sep-26 41.00	0.53	-	-	-	24.20	-0.09	-	1
Sep-26 43.00	0.78	-	-	-	23.42	-0.13	-	3
Sep-26 45.00	1.10	-	-	-	22.65	-0.17	-	1
Sep-26 46.00	1.29	-	-	-	22.26	-0.20	-	2
Sep-26 47.00	1.49	-	-	-	21.88	-0.23	-	3
Sep-26 48.00	1.76	-	-	-	21.49	-0.26	-	5
Sep-26 49.00	2.04	-	-	-	21.10	-0.29	-	4
Sep-26 50.00	2.32	-	-	-	20.72	-0.33	-	13
Sep-26 54.00	3.99	-	-	-	19.29	-0.50	-	3
Sep-26 56.00	5.12	-	-	-	18.91	-0.59	-	15
Sep-26 58.00	6.40	-	-	-	18.54	-0.67	-	1
Sep-26 60.00	7.85	-	-	-	18.16	-0.75	-	4
Sep-26 64.00	11.14	-	-	-	17.41	-0.87	-	2
Sep-26 80.00	26.60	-	-	-	14.42	-1.00	-	1
Dec-26 41.00	0.78	-	-	-	22.52	-0.12	-	2
Dec-26 43.00	1.10	-	-	-	21.95	-0.16	-	1
Dec-28 45.00	3.68	-	-	-	18.56	-0.31	-	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.