Boletin

DAILY BULLETIN 11/06/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	9,060	-	-	9,060	-
MINI IBEX-35	2,402	28	478	2,908	0.06
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	303	39,787	13,459	53,549	2.96
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	63,782	-	-	63,782
MINI IBEX-35	3,788	88,274	94,389	186,451
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,875	-	-	6,875
BONO 10	-	-	-	-
ACCIONES	1,665,797	1,446,763	4,929,596	8,042,156
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	16,098.40		06/11/25
	IBEX - 35 Close	16,118.00		06/11/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,133.1	16,151	16,180	16,037	9,055	63,574
19-Dec-25	16,130.0	16,138	16,151	16,129	5	190
16-Jan-26	16,085.0	-	-	-	-	-
20-Mar-26	16,131.0	-	-	-	-	5
19-Jun-26	15,975.0	-	-	-	-	5
18-Sep-26	15,919.0	-	-	-	-	4
18-Dec-26	15,848.0	-	-	-	-	-
19-Mar-27	15,852.0	-	-	-	-	4
18-Jun-27	15,683.0	-	-	-	-	-
17-Sep-27	15,623.0	-	-	-	-	-
17-Dec-27	15,551.0	-	-	-	-	-
17-Mar-28	15,566.0	-	-	-	-	-
16-Jun-28	15,430.0	-	-	-	-	-
15-Dec-28	15,326.0	-	-	-	-	-
15-Jun-29	15,221.0	-	-	-	-	-
21-Dec-29	15,142.0	-	-	-	-	-
21-Jun-30	15,035.0	-	-	-	-	-

	Previous Close	-		06/11/25
	MINI IBEX-35 Close	-		06/11/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	16,122.0	-	-	-	-	-
14-Nov-25	16,128.0	-	-	-	-	-
21-Nov-25	16,133.1	16,145	16,175	16,035	2,369	3,709
28-Nov-25	16,125.0	-	-	-	-	-
19-Dec-25	16,130.0	16,130	16,180	16,055	32	76
16-Jan-26	16,085.0	16,080	16,080	16,080	1	3
20-Mar-26	16,131.0	-	-	-	-	-
19-Jun-26	15,975.0	-	-	-	-	-
18-Sep-26	15,919.0	-	-	-	-	-
18-Dec-26	15,848.0	-	-	-	-	-
19-Mar-27	15,852.0	-	-	-	-	-
18-Jun-27	15,683.0	-	-	-	-	-
17-Sep-27	15,623.0	-	-	-	-	-
17-Dec-27	15,551.0	-	-	-	-	-
17-Mar-28	15,566.0	-	-	-	-	-
16-Jun-28	15,430.0	-	-	-	-	-
15-Dec-28	15,326.0	-	-	-	-	-
15-Jun-29	15,221.0	-	-	-	-	-
21-Dec-29	15,142.0	-	-	-	-	-
21-Jun-30	15,035.0	-	-	-	-	-

	Previous Close	-		06/11/25
	MICRO IBEX-35 Close	-		06/11/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,133.1	-	-	-	-	-
19-Dec-25	16,130.0	-	-	-	-	-

	Previous Close	1,555.80		06/11/25
	IBEX BANCOS Close	1,576.00		06/11/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,577.3	-	-	-	-	-
19-Dec-25	1,578.0	-	-	-	-	-
16-Jan-26	1,579.0	-	-	-	-	-
20-Mar-26	1,584.0	-	-	-	-	-
19-Jun-26	1,557.0	-	-	-	-	-
18-Sep-26	1,562.0	-	-	-	-	-
18-Dec-26	1,543.0	-	-	-	-	-
19-Mar-27	1,548.0	-	-	-	-	-
18-Jun-27	1,520.0	-	-	-	-	-
17-Sep-27	1,525.0	-	-	-	-	-
17-Dec-27	1,505.0	-	-	-	-	-
17-Mar-28	1,510.0	-	-	-	-	-
16-Jun-28	1,487.0	-	-	-	-	-
15-Dec-28	1,477.0	-	-	-	-	-
15-Jun-29	1,462.0	-	-	-	-	-
21-Dec-29	1,455.0	-	-	-	-	-
21-Jun-30	1,441.0	-	-	-	-	-

	Previous Close	1,869.80		06/11/25
	IBEX ENERGIA Close	1,877.50		06/11/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,879.0	-	-	-	-	-
19-Dec-25	1,880.0	-	-	-	-	-
16-Jan-26	1,853.0	-	-	-	-	-
20-Mar-26	1,859.0	-	-	-	-	-
19-Jun-26	1,865.0	-	-	-	-	-
18-Sep-26	1,823.0	-	-	-	-	-
18-Dec-26	1,827.0	-	-	-	-	-
19-Mar-27	1,807.0	-	-	-	-	-
18-Jun-27	1,812.0	-	-	-	-	-
17-Sep-27	1,771.0	-	-	-	-	-
17-Dec-27	1,775.0	-	-	-	-	-
17-Mar-28	1,758.0	-	-	-	-	-
16-Jun-28	1,764.0	-	-	-	-	-
15-Dec-28	1,731.0	-	-	-	-	-
15-Jun-29	1,722.0	-	-	-	-	-
21-Dec-29	1,692.0	-	-	-	-	-
21-Jun-30	1,684.0	-	-	-	-	-

	Previous Close	509.10		06/11/25
	IBEX - 35 Impacto DIV Close	509.10		06/11/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	511.0	-	-	-	-	-
19-Dec-25	548.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
18-Dec-26	574.0	-	-	-	-	600
17-Dec-27	576.0	-	-	-	-	175
15-Dec-28	578.0	-	-	-	-	250
21-Dec-29	571.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	198.20		06/11/25
	ACCIONA Close	195.90		06/11/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	196.06	-	-	-	-	-
19-Dec-25	196.36	195.20	195.67	195.20	2	5
16-Jan-26	196.65	-	-	-	-	-
20-Mar-26	197.32	-	-	-	-	-
19-Jun-26	198.26	-	-	-	-	-
18-Sep-26	193.71	-	-	-	-	-
18-Dec-26	194.55	-	-	-	-	-
19-Mar-27	195.44	-	-	-	-	-
18-Jun-27	196.35	-	-	-	-	-
17-Sep-27	191.68	-	-	-	-	-
17-Dec-27	192.63	-	-	-	-	-
17-Mar-28	193.62	-	-	-	-	-
16-Jun-28	194.64	-	-	-	-	-
15-Dec-28	191.00	-	-	-	-	-
15-Jun-29	193.18	-	-	-	-	-
21-Dec-29	189.80	-	-	-	-	-
21-Jun-30	192.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	196.06	-	-	-	-	-
19-Dec-25	196.36	-	-	-	-	-
16-Jan-26	196.65	-	-	-	-	-
20-Mar-26	197.32	-	-	-	-	-
19-Jun-26	198.26	-	-	-	-	-
18-Sep-26	193.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	195.90	-	-	-	-	-

	Previous Close	25.06		06/11/25
	ACCIONA ENERGIA Close	24.40		06/11/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.42	-	-	-	-	-
19-Dec-25	24.46	24.43	24.61	24.43	4	30
16-Jan-26	24.49	-	-	-	-	-
20-Mar-26	24.58	-	-	-	-	-
19-Jun-26	24.19	-	-	-	-	-
18-Sep-26	24.31	-	-	-	-	-
18-Dec-26	24.41	-	-	-	-	-
19-Mar-27	24.52	-	-	-	-	-
18-Jun-27	24.14	-	-	-	-	-
17-Sep-27	24.25	-	-	-	-	-
17-Dec-27	24.37	-	-	-	-	-
17-Mar-28	24.50	-	-	-	-	-
16-Jun-28	24.13	-	-	-	-	-
15-Dec-28	24.39	-	-	-	-	-
15-Jun-29	24.17	-	-	-	-	-
21-Dec-29	24.46	-	-	-	-	-
21-Jun-30	24.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.42	-	-	-	-	-
19-Dec-25	24.46	-	-	-	-	-
16-Jan-26	24.49	-	-	-	-	-
20-Mar-26	24.58	-	-	-	-	-
19-Jun-26	24.19	-	-	-	-	-
18-Sep-26	24.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.40	-	-	-	-	-

	Previous Close	11.15		06/11/25
	ACERINOX Close	11.14		06/11/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.15	-	-	-	-	-
19-Dec-25	11.17	11.14	11.14	11.14	2	2
16-Jan-26	11.18	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	-
19-Jun-26	10.94	-	-	-	-	-
18-Sep-26	10.66	-	-	-	-	-
18-Dec-26	10.71	-	-	-	-	-
19-Mar-27	10.42	-	-	-	-	-
18-Jun-27	10.46	-	-	-	-	-
17-Sep-27	10.17	-	-	-	-	-
17-Dec-27	10.22	-	-	-	-	-
17-Mar-28	9.93	-	-	-	-	-
16-Jun-28	9.98	-	-	-	-	-
15-Dec-28	9.73	-	-	-	-	-
15-Jun-29	9.48	-	-	-	-	-
21-Dec-29	9.22	-	-	-	-	-
21-Jun-30	8.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.15	-	-	-	-	-
19-Dec-25	11.17	-	-	-	-	-
16-Jan-26	11.18	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	-
19-Jun-26	10.94	-	-	-	-	-
18-Sep-26	10.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.14	-	-	-	-	-

	Previous Close	73.85		06/11/25
	ACS Close	75.10		06/11/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	75.16	-	-	-	-	-
19-Dec-25	75.28	75.11	75.81	72.30	27	9
16-Jan-26	75.39	-	-	-	-	-
20-Mar-26	75.14	-	-	-	-	-
19-Jun-26	75.50	-	-	-	-	-
18-Sep-26	74.14	-	-	-	-	-
18-Dec-26	74.47	-	-	-	-	-
19-Mar-27	74.27	-	-	-	-	-
18-Jun-27	74.61	-	-	-	-	-
17-Sep-27	73.21	-	-	-	-	-
17-Dec-27	73.57	-	-	-	-	-
17-Mar-28	73.38	-	-	-	-	-
16-Jun-28	73.77	-	-	-	-	-
15-Dec-28	72.68	-	-	-	-	-
15-Jun-29	72.94	-	-	-	-	-
21-Dec-29	71.94	-	-	-	-	-
21-Jun-30	72.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	75.16	-	-	-	-	-
19-Dec-25	75.28	-	-	-	-	-
16-Jan-26	75.39	-	-	-	-	-
20-Mar-26	75.14	-	-	-	-	-
19-Jun-26	75.50	-	-	-	-	-
18-Sep-26	74.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.10	-	-	-	-	-

	Previous Close	23.72		06/11/25
	AENA Close	22.44		06/11/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.46	-	-	-	-	-
19-Dec-25	22.49	-	-	-	-	6
16-Jan-26	22.53	-	-	-	-	-
20-Mar-26	22.60	-	-	-	-	-
19-Jun-26	21.63	-	-	-	-	-
18-Sep-26	21.73	-	-	-	-	-
18-Dec-26	21.82	-	-	-	-	-
19-Mar-27	21.92	-	-	-	-	-
18-Jun-27	20.82	-	-	-	-	-
17-Sep-27	20.92	-	-	-	-	-
17-Dec-27	21.02	-	-	-	-	-
17-Mar-28	21.13	-	-	-	-	-
16-Jun-28	20.04	-	-	-	-	-
15-Dec-28	20.26	-	-	-	-	-
15-Jun-29	19.24	-	-	-	-	-
21-Dec-29	19.48	-	-	-	-	-
21-Jun-30	18.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.46	-	-	-	-	-
19-Dec-25	22.49	-	-	-	-	-
16-Jan-26	22.53	-	-	-	-	-
20-Mar-26	22.60	-	-	-	-	-
19-Jun-26	21.63	-	-	-	-	-
18-Sep-26	21.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.44	-	-	-	-	-

	Previous Close	11.86		06/11/25
	ALMIRALL Close	11.82		06/11/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.83	-	-	-	-	-
19-Dec-25	11.85	-	-	-	-	-
16-Jan-26	11.87	-	-	-	-	-
20-Mar-26	11.91	-	-	-	-	-
19-Jun-26	11.78	-	-	-	-	-
18-Sep-26	11.83	-	-	-	-	-
18-Dec-26	11.88	-	-	-	-	-
19-Mar-27	11.94	-	-	-	-	-
18-Jun-27	11.81	-	-	-	-	-
17-Sep-27	11.87	-	-	-	-	-
17-Dec-27	11.93	-	-	-	-	-
17-Mar-28	11.99	-	-	-	-	-
16-Jun-28	11.87	-	-	-	-	-
15-Dec-28	11.99	-	-	-	-	-
15-Jun-29	11.95	-	-	-	-	-
21-Dec-29	12.09	-	-	-	-	-
21-Jun-30	12.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.83	-	-	-	-	-
19-Dec-25	11.85	-	-	-	-	-
16-Jan-26	11.87	-	-	-	-	-
20-Mar-26	11.91	-	-	-	-	-
19-Jun-26	11.78	-	-	-	-	-
18-Sep-26	11.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.82	-	-	-	-	-

	Previous Close	67.24		06/11/25
	AMADEUS Close	65.78		06/11/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	65.83	-	-	-	-	-
19-Dec-25	65.93	66.99	66.99	66.99	1	97
16-Jan-26	65.49	-	-	-	-	-
20-Mar-26	65.71	-	-	-	-	-
19-Jun-26	66.03	-	-	-	-	-
18-Sep-26	65.37	-	-	-	-	-
18-Dec-26	65.65	-	-	-	-	-
19-Mar-27	65.35	-	-	-	-	-
18-Jun-27	65.66	-	-	-	-	-
17-Sep-27	64.87	-	-	-	-	-
17-Dec-27	65.19	-	-	-	-	-
17-Mar-28	64.87	-	-	-	-	-
16-Jun-28	65.22	-	-	-	-	-
15-Dec-28	64.69	-	-	-	-	-
15-Jun-29	64.70	-	-	-	-	-
21-Dec-29	64.15	-	-	-	-	-
21-Jun-30	64.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	65.83	-	-	-	-	-
19-Dec-25	65.93	-	-	-	-	-
16-Jan-26	65.49	-	-	-	-	-
20-Mar-26	65.71	-	-	-	-	-
19-Jun-26	66.03	-	-	-	-	-
18-Sep-26	65.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.78	-	-	-	-	-

	Previous Close	32.50		06/11/25
	ARCELORMITTAL Close	33.29		06/11/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	33.09	-	-	-	-	-
19-Dec-25	33.14	33.24	34.32	33.24	28	104
16-Jan-26	33.19	-	-	-	-	-
20-Mar-26	33.30	-	-	-	-	-
19-Jun-26	33.26	-	-	-	-	-
18-Sep-26	33.41	-	-	-	-	-
18-Dec-26	33.35	-	-	-	-	-
19-Mar-27	33.50	-	-	-	-	-
18-Jun-27	33.44	-	-	-	-	-
17-Sep-27	33.60	-	-	-	-	-
17-Dec-27	33.55	-	-	-	-	-
17-Mar-28	33.72	-	-	-	-	-
16-Jun-28	33.68	-	-	-	-	-
15-Dec-28	33.82	-	-	-	-	-
15-Jun-29	33.98	-	-	-	-	-
21-Dec-29	34.18	-	-	-	-	-
21-Jun-30	34.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	33.09	-	-	-	-	-
19-Dec-25	33.14	-	-	-	-	-
16-Jan-26	33.19	-	-	-	-	-
20-Mar-26	33.30	-	-	-	-	-
19-Jun-26	33.26	-	-	-	-	-
18-Sep-26	33.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.29	-	-	-	-	-

	Previous Close	5.24		06/11/25
	ATRESMEDIA Close	5.23		06/11/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.23	-	-	-	-	-
19-Dec-25	5.06	-	-	-	-	-
16-Jan-26	5.07	-	-	-	-	-
20-Mar-26	5.09	-	-	-	-	-
19-Jun-26	4.87	-	-	-	-	-
18-Sep-26	4.89	-	-	-	-	-
18-Dec-26	4.73	-	-	-	-	-
19-Mar-27	4.76	-	-	-	-	-
18-Jun-27	4.52	-	-	-	-	-
17-Sep-27	4.54	-	-	-	-	-
17-Dec-27	4.38	-	-	-	-	-
17-Mar-28	4.41	-	-	-	-	-
16-Jun-28	4.16	-	-	-	-	-
15-Dec-28	4.03	-	-	-	-	-
15-Jun-29	4.07	-	-	-	-	-
21-Dec-29	3.65	-	-	-	-	-
21-Jun-30	3.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.23	-	-	-	-	-
19-Dec-25	5.06	-	-	-	-	-
16-Jan-26	5.07	-	-	-	-	-
20-Mar-26	5.09	-	-	-	-	-
19-Jun-26	4.87	-	-	-	-	-
18-Sep-26	4.89	-	-	-	-	-

	Previous Close	1.33		06/11/25
	AUDAX RENOV Close	1.31		06/11/25

FUTURES AUDAX RENOV

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

	Previous Close	53.90		06/11/25
	AUXIL. FF.CC Close	54.00		06/11/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.00	-	-	-	-	-

	Previous Close	3.28		06/11/25
	B.SABADELL Close	3.33		06/11/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.33	-	-	-	-	-
19-Dec-25	3.33	-	-	-	-	200
16-Jan-26	3.27	-	-	-	-	-
20-Mar-26	3.28	-	-	-	-	-
19-Jun-26	3.23	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-
18-Dec-26	3.18	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Sep-27	3.02	-	-	-	-	-
17-Dec-27	3.03	-	-	-	-	-
17-Mar-28	2.98	-	-	-	-	-
16-Jun-28	2.92	-	-	-	-	-
15-Dec-28	2.88	-	-	-	-	-
15-Jun-29	2.77	-	-	-	-	-
21-Dec-29	2.73	-	-	-	-	-
21-Jun-30	2.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.33	-	-	-	-	-
19-Dec-25	3.33	-	-	-	-	-
16-Jan-26	3.27	-	-	-	-	-
20-Mar-26	3.28	-	-	-	-	-
19-Jun-26	3.23	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.33	-	-	-	-	-

	Previous Close	13.38		06/11/25
	BANKINTER Close	13.51		06/11/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.52	-	-	-	-	-
19-Dec-25	13.22	-	-	-	-	200
16-Jan-26	13.24	-	-	-	-	-
20-Mar-26	13.29	-	-	-	-	-
19-Jun-26	13.22	-	-	-	-	-
18-Sep-26	13.12	-	-	-	-	-
18-Dec-26	12.85	-	-	-	-	-
19-Mar-27	12.91	-	-	-	-	-
18-Jun-27	12.83	-	-	-	-	-
17-Sep-27	12.73	-	-	-	-	-
17-Dec-27	12.46	-	-	-	-	-
17-Mar-28	12.52	-	-	-	-	-
16-Jun-28	12.44	-	-	-	-	-
15-Dec-28	12.05	-	-	-	-	-
15-Jun-29	12.04	-	-	-	-	-
21-Dec-29	11.66	-	-	-	-	-
21-Jun-30	11.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.52	-	-	-	-	-
19-Dec-25	13.22	-	-	-	-	-
16-Jan-26	13.24	-	-	-	-	-
20-Mar-26	13.29	-	-	-	-	-
19-Jun-26	13.22	-	-	-	-	-
18-Sep-26	13.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.51	-	-	-	-	-

	Previous Close	17.64		06/11/25
	BBVA Close	17.94		06/11/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	17.94	-	-	-	-	-
14-Nov-25	17.94	-	-	-	-	-
21-Nov-25	17.95	-	-	-	-	-
28-Nov-25	17.96	-	-	-	-	-
19-Dec-25	17.98	18.00	18.00	17.79	26	18,732
16-Jan-26	18.00	-	-	-	-	-
20-Mar-26	18.06	-	-	-	-	-
19-Jun-26	17.65	-	-	-	-	-
18-Sep-26	17.73	-	-	-	-	-
18-Dec-26	17.45	-	-	-	-	-
19-Mar-27	17.53	-	-	-	-	-
18-Jun-27	17.15	-	-	-	-	-
17-Sep-27	17.24	-	-	-	-	-
17-Dec-27	16.98	-	-	-	-	-
17-Mar-28	17.07	-	-	-	-	-
16-Jun-28	16.77	-	-	-	-	-
15-Dec-28	16.66	-	-	-	-	-
15-Jun-29	16.45	-	-	-	-	-
21-Dec-29	16.38	-	-	-	-	-
21-Jun-30	16.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.95	-	-	-	-	-
19-Dec-25	17.98	-	-	-	-	-
16-Jan-26	18.00	-	-	-	-	-
20-Mar-26	18.06	-	-	-	-	-
19-Jun-26	17.65	-	-	-	-	-
18-Sep-26	17.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.94	-	-	-	-	-

	Previous Close	9.11		06/11/25
	CAIXABANK Close	9.27		06/11/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.28	-	-	-	-	-
19-Dec-25	9.29	-	-	-	-	185
16-Jan-26	9.31	-	-	-	-	-
20-Mar-26	9.34	-	-	-	-	-
19-Jun-26	9.11	-	-	-	-	-
18-Sep-26	9.15	-	-	-	-	-
18-Dec-26	9.04	-	-	-	-	-
19-Mar-27	9.08	-	-	-	-	-
18-Jun-27	8.85	-	-	-	-	-
17-Sep-27	8.89	-	-	-	-	-
17-Dec-27	8.78	-	-	-	-	-
17-Mar-28	8.82	-	-	-	-	-
16-Jun-28	8.62	-	-	-	-	-
15-Dec-28	8.57	-	-	-	-	-
15-Jun-29	8.42	-	-	-	-	-
21-Dec-29	8.39	-	-	-	-	-
21-Jun-30	8.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.28	-	-	-	-	-
19-Dec-25	9.29	-	-	-	-	-
16-Jan-26	9.31	-	-	-	-	-
20-Mar-26	9.34	-	-	-	-	-
19-Jun-26	9.11	-	-	-	-	-
18-Sep-26	9.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.27	-	-	-	-	-

	Previous Close	27.18		06/11/25
	CELLNEX Close	27.59		06/11/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.56	-	-	-	-	-
19-Dec-25	27.61	27.12	27.18	27.04	50	1,010
16-Jan-26	27.65	-	-	-	-	-
20-Mar-26	27.74	-	-	-	-	-
19-Jun-26	27.52	-	-	-	-	-
18-Sep-26	27.65	-	-	-	-	-
18-Dec-26	27.41	-	-	-	-	-
19-Mar-27	27.53	-	-	-	-	-
18-Jun-27	27.28	-	-	-	-	-
17-Sep-27	27.41	-	-	-	-	-
17-Dec-27	27.17	-	-	-	-	-
17-Mar-28	27.31	-	-	-	-	-
16-Jun-28	27.04	-	-	-	-	-
15-Dec-28	26.92	-	-	-	-	-
15-Jun-29	26.79	-	-	-	-	-
21-Dec-29	26.68	-	-	-	-	-
21-Jun-30	26.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.56	-	-	-	-	-
19-Dec-25	27.61	-	-	-	-	-
16-Jan-26	27.65	-	-	-	-	-
20-Mar-26	27.74	-	-	-	-	-
19-Jun-26	27.52	-	-	-	-	-
18-Sep-26	27.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.59	-	-	-	-	-

	Previous Close	29.10		06/11/25
	CIE AUTOMOTIVE Close	29.00		06/11/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.02	-	-	-	-	-
19-Dec-25	29.07	-	-	-	-	-
16-Jan-26	28.65	-	-	-	-	-
20-Mar-26	28.75	-	-	-	-	-
19-Jun-26	28.89	-	-	-	-	-
18-Sep-26	28.56	-	-	-	-	-
18-Dec-26	28.68	-	-	-	-	-
19-Mar-27	28.35	-	-	-	-	-
18-Jun-27	28.48	-	-	-	-	-
17-Sep-27	28.15	-	-	-	-	-
17-Dec-27	28.29	-	-	-	-	-
17-Mar-28	27.96	-	-	-	-	-
16-Jun-28	28.11	-	-	-	-	-
15-Dec-28	27.92	-	-	-	-	-
15-Jun-29	27.74	-	-	-	-	-
21-Dec-29	27.56	-	-	-	-	-
21-Jun-30	27.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.02	-	-	-	-	-
19-Dec-25	29.07	-	-	-	-	-
16-Jan-26	28.65	-	-	-	-	-
20-Mar-26	28.75	-	-	-	-	-
19-Jun-26	28.89	-	-	-	-	-
18-Sep-26	28.56	-	-	-	-	-

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

	Previous Close	5.44		06/11/25
	COLONIAL Close	5.42		06/11/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.42	-	-	-	-	-
19-Dec-25	5.43	-	-	-	-	-
16-Jan-26	5.44	-	-	-	-	-
20-Mar-26	5.46	-	-	-	-	-
19-Jun-26	5.18	-	-	-	-	-
18-Sep-26	5.20	-	-	-	-	-
18-Dec-26	5.22	-	-	-	-	-
19-Mar-27	5.25	-	-	-	-	-
18-Jun-27	4.93	-	-	-	-	-
17-Sep-27	4.95	-	-	-	-	-
17-Dec-27	4.98	-	-	-	-	-
17-Mar-28	5.00	-	-	-	-	-
16-Jun-28	5.03	-	-	-	-	-
15-Dec-28	4.74	-	-	-	-	-
15-Jun-29	4.80	-	-	-	-	-
21-Dec-29	4.51	-	-	-	-	-
21-Jun-30	4.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.42	-	-	-	-	-
19-Dec-25	5.43	-	-	-	-	-
16-Jan-26	5.44	-	-	-	-	-
20-Mar-26	5.46	-	-	-	-	-
19-Jun-26	5.18	-	-	-	-	-
18-Sep-26	5.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.42	-	-	-	-	-

	Previous Close	0.25		06/11/25
	D. FELGUERA Close	0.24		06/11/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.24	-	-	-	-	-

	Previous Close	17.84		06/11/25
	EBRO FOODS Close	17.84		06/11/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.85	-	-	-	-	-
19-Dec-25	17.88	-	-	-	-	-
16-Jan-26	17.91	-	-	-	-	-
20-Mar-26	17.97	-	-	-	-	-
19-Jun-26	17.81	-	-	-	-	-
18-Sep-26	17.66	-	-	-	-	-
18-Dec-26	17.49	-	-	-	-	-
19-Mar-27	17.57	-	-	-	-	-
18-Jun-27	17.40	-	-	-	-	-
17-Sep-27	17.24	-	-	-	-	-
17-Dec-27	17.07	-	-	-	-	-
17-Mar-28	17.16	-	-	-	-	-
16-Jun-28	16.99	-	-	-	-	-
15-Dec-28	16.65	-	-	-	-	-
15-Jun-29	16.57	-	-	-	-	-
21-Dec-29	16.23	-	-	-	-	-
21-Jun-30	16.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.85	-	-	-	-	-
19-Dec-25	17.88	-	-	-	-	-
16-Jan-26	17.91	-	-	-	-	-
20-Mar-26	17.97	-	-	-	-	-
19-Jun-26	17.81	-	-	-	-	-
18-Sep-26	17.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.84	-	-	-	-	-

	Previous Close	14.07		06/11/25
	ENAGAS Close	14.25		06/11/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.26	-	-	-	-	-
19-Dec-25	13.88	13.88	13.88	13.71	30	1,220
16-Jan-26	13.90	-	-	-	-	-
20-Mar-26	13.95	-	-	-	-	-
19-Jun-26	14.01	-	-	-	-	-
18-Sep-26	13.47	-	-	-	-	-
18-Dec-26	13.13	-	-	-	-	-
19-Mar-27	13.19	-	-	-	-	-
18-Jun-27	13.25	-	-	-	-	-
17-Sep-27	12.72	-	-	-	-	-
17-Dec-27	12.38	-	-	-	-	-
17-Mar-28	12.44	-	-	-	-	-
16-Jun-28	12.51	-	-	-	-	-
15-Dec-28	11.64	-	-	-	-	-
15-Jun-29	11.78	-	-	-	-	-
21-Dec-29	10.92	-	-	-	-	-
21-Jun-30	11.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.26	-	-	-	-	-
19-Dec-25	13.88	-	-	-	-	-
16-Jan-26	13.90	-	-	-	-	-
20-Mar-26	13.95	-	-	-	-	-
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	14.25	-	-	-	-	-

	Previous Close	2.64		06/11/25
	ENCE Close	2.60		06/11/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.57	-	-	-	-	-
19-Dec-25	2.57	-	-	-	-	-
16-Jan-26	2.57	-	-	-	-	-
20-Mar-26	2.58	-	-	-	-	-
19-Jun-26	2.55	-	-	-	-	-
18-Sep-26	2.52	-	-	-	-	-
18-Dec-26	2.48	-	-	-	-	-
19-Mar-27	2.49	-	-	-	-	-
18-Jun-27	2.45	-	-	-	-	-
17-Sep-27	2.41	-	-	-	-	-
17-Dec-27	2.36	-	-	-	-	-
17-Mar-28	2.38	-	-	-	-	-
16-Jun-28	2.33	-	-	-	-	-
15-Dec-28	2.24	-	-	-	-	-
15-Jun-29	2.20	-	-	-	-	-
21-Dec-29	2.10	-	-	-	-	-
21-Jun-30	2.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.57	-	-	-	-	-
19-Dec-25	2.57	-	-	-	-	-
16-Jan-26	2.57	-	-	-	-	-
20-Mar-26	2.58	-	-	-	-	-
19-Jun-26	2.55	-	-	-	-	-
18-Sep-26	2.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.60	-	-	-	-	-

	Previous Close	31.84		06/11/25
	ENDESA Close	31.97		06/11/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.00	-	-	-	-	-
19-Dec-25	32.04	-	-	-	-	5,026
16-Jan-26	31.57	-	-	-	-	-
20-Mar-26	31.68	-	-	-	-	-
19-Jun-26	31.83	-	-	-	-	-
18-Sep-26	31.09	-	-	-	-	-
18-Dec-26	31.23	-	-	-	-	-
19-Mar-27	30.85	-	-	-	-	-
18-Jun-27	30.99	-	-	-	-	-
17-Sep-27	30.24	-	-	-	-	-
17-Dec-27	30.39	-	-	-	-	-
17-Mar-28	30.02	-	-	-	-	-
16-Jun-28	30.18	-	-	-	-	-
15-Dec-28	29.58	-	-	-	-	-
15-Jun-29	29.40	-	-	-	-	-
21-Dec-29	28.83	-	-	-	-	-
21-Jun-30	28.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.00	-	-	-	-	-
19-Dec-25	32.04	-	-	-	-	-
16-Jan-26	31.57	-	-	-	-	-
20-Mar-26	31.68	-	-	-	-	-
19-Jun-26	31.83	-	-	-	-	-
18-Sep-26	31.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.97	-	-	-	-	-

	Previous Close	4.39		06/11/25
	FAES Close	4.40		06/11/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.40	-	-	-	-	-

	Previous Close	11.18		06/11/25
	FCC Close	11.00		06/11/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.01	-	-	-	-	-
19-Dec-25	11.03	-	-	-	-	-
16-Jan-26	11.04	-	-	-	-	-
20-Mar-26	11.08	-	-	-	-	-
19-Jun-26	11.13	-	-	-	-	-
18-Sep-26	10.53	-	-	-	-	-
18-Dec-26	10.58	-	-	-	-	-
19-Mar-27	10.63	-	-	-	-	-
18-Jun-27	10.68	-	-	-	-	-
17-Sep-27	10.01	-	-	-	-	-
17-Dec-27	10.06	-	-	-	-	-
17-Mar-28	10.12	-	-	-	-	-
16-Jun-28	10.17	-	-	-	-	-
15-Dec-28	9.54	-	-	-	-	-
15-Jun-29	9.66	-	-	-	-	-
21-Dec-29	9.02	-	-	-	-	-
21-Jun-30	9.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.01	-	-	-	-	-
19-Dec-25	11.03	-	-	-	-	-
16-Jan-26	11.04	-	-	-	-	-
20-Mar-26	11.08	-	-	-	-	-
19-Jun-26	11.13	-	-	-	-	-
18-Sep-26	10.53	-	-	-	-	-

	Previous Close	14.69		06/11/25
	FCC INM Close	14.43		06/11/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.53	-	-	-	-	-

	Previous Close	55.16		06/11/25
	FERROVIAL Close	54.62		06/11/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.66	-	-	-	-	-
19-Dec-25	54.75	-	-	-	-	-
16-Jan-26	54.83	-	-	-	-	-
20-Mar-26	55.02	-	-	-	-	-
19-Jun-26	54.99	-	-	-	-	-
18-Sep-26	55.24	-	-	-	-	-
18-Dec-26	55.07	-	-	-	-	-
19-Mar-27	55.33	-	-	-	-	-
18-Jun-27	55.30	-	-	-	-	-
17-Sep-27	55.56	-	-	-	-	-
17-Dec-27	55.43	-	-	-	-	-
17-Mar-28	55.71	-	-	-	-	-
16-Jun-28	56.01	-	-	-	-	-
15-Dec-28	55.91	-	-	-	-	-
15-Jun-29	56.54	-	-	-	-	-
21-Dec-29	56.53	-	-	-	-	-
21-Jun-30	57.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.66	-	-	-	-	-
19-Dec-25	54.75	-	-	-	-	-
16-Jan-26	54.83	-	-	-	-	-
20-Mar-26	55.02	-	-	-	-	-
19-Jun-26	54.99	-	-	-	-	-
18-Sep-26	55.24	-	-	-	-	-
31-Dec-99	54.62	-	-	-	-	-

	Previous Close	23.56		06/11/25
	FLUIDRA Close	23.12		06/11/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.14	-	-	-	-	-
19-Dec-25	22.87	-	-	-	-	-
16-Jan-26	22.91	-	-	-	-	-
20-Mar-26	22.99	-	-	-	-	-
19-Jun-26	23.10	-	-	-	-	-
18-Sep-26	22.87	-	-	-	-	-
18-Dec-26	22.64	-	-	-	-	-
19-Mar-27	22.74	-	-	-	-	-
18-Jun-27	22.85	-	-	-	-	-
17-Sep-27	22.60	-	-	-	-	-
17-Dec-27	22.35	-	-	-	-	-
17-Mar-28	22.46	-	-	-	-	-
16-Jun-28	22.58	-	-	-	-	-
15-Dec-28	22.06	-	-	-	-	-
15-Jun-29	22.32	-	-	-	-	-
21-Dec-29	21.81	-	-	-	-	-
21-Jun-30	22.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.14	-	-	-	-	-
19-Dec-25	22.87	-	-	-	-	-
16-Jan-26	22.91	-	-	-	-	-
20-Mar-26	22.99	-	-	-	-	-
19-Jun-26	23.10	-	-	-	-	-
18-Sep-26	22.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.12	-	-	-	-	-

	Previous Close	49.55		06/11/25
	G.CATALANA O Close	49.55		06/11/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.55	-	-	-	-	-

	Previous Close	2.96		06/11/25
	GESTAMP Close	2.87		06/11/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.87	-	-	-	-	-

	Previous Close	78.10		06/11/25
	GRENERGY Close	77.10		06/11/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.10	-	-	-	-	-

	Previous Close	10.75		06/11/25
	GRIFOLS Close	10.42		06/11/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.43	-	-	-	-	-
19-Dec-25	10.44	-	-	-	-	-
16-Jan-26	10.46	-	-	-	-	-
20-Mar-26	10.50	-	-	-	-	-
19-Jun-26	10.40	-	-	-	-	-
18-Sep-26	10.29	-	-	-	-	-
18-Dec-26	10.34	-	-	-	-	-
19-Mar-27	10.39	-	-	-	-	-
18-Jun-27	10.28	-	-	-	-	-
17-Sep-27	10.18	-	-	-	-	-
17-Dec-27	10.23	-	-	-	-	-
17-Mar-28	10.29	-	-	-	-	-
16-Jun-28	10.19	-	-	-	-	-
15-Dec-28	10.15	-	-	-	-	-
15-Jun-29	10.12	-	-	-	-	-
21-Dec-29	10.09	-	-	-	-	-
21-Jun-30	10.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.43	-	-	-	-	-
19-Dec-25	10.44	-	-	-	-	-
16-Jan-26	10.46	-	-	-	-	-
20-Mar-26	10.50	-	-	-	-	-
19-Jun-26	10.40	-	-	-	-	-
18-Sep-26	10.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.42	-	-	-	-	-

	Previous Close	7.64		06/11/25
	GRIFOLS B Close	7.25		06/11/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.25	-	-	-	-	-

	Previous Close	4.83		06/11/25
	IAG Close	4.71		06/11/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.71	-	-	-	-	-
19-Dec-25	4.68	-	-	-	-	3
16-Jan-26	4.69	-	-	-	-	-
20-Mar-26	4.70	-	-	-	-	-
19-Jun-26	4.73	-	-	-	-	-
18-Sep-26	4.67	-	-	-	-	-
18-Dec-26	4.66	-	-	-	-	-
19-Mar-27	4.68	-	-	-	-	-
18-Jun-27	4.70	-	-	-	-	-
17-Sep-27	4.64	-	-	-	-	-
17-Dec-27	4.62	-	-	-	-	-
17-Mar-28	4.64	-	-	-	-	-
16-Jun-28	4.66	-	-	-	-	-
15-Dec-28	4.57	-	-	-	-	-
15-Jun-29	4.62	-	-	-	-	-
21-Dec-29	4.53	-	-	-	-	-
21-Jun-30	4.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.71	-	-	-	-	-
19-Dec-25	4.68	-	-	-	-	-
16-Jan-26	4.69	-	-	-	-	-
20-Mar-26	4.70	-	-	-	-	-
19-Jun-26	4.73	-	-	-	-	-
18-Sep-26	4.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.71	-	-	-	-	-

	Previous Close	17.78		06/11/25
	IBERDROLA Close	17.77		06/11/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	17.77	-	-	-	-	-
14-Nov-25	17.78	-	-	-	-	-
21-Nov-25	17.78	-	-	-	-	-
28-Nov-25	17.79	-	-	-	-	-
19-Dec-25	17.81	17.76	17.76	17.73	55	3,875
16-Jan-26	17.58	-	-	-	-	-
20-Mar-26	17.64	-	-	-	-	-
19-Jun-26	17.73	-	-	-	-	-
18-Sep-26	17.41	-	-	-	-	-
18-Dec-26	17.48	-	-	-	-	-
19-Mar-27	17.33	-	-	-	-	-
18-Jun-27	17.42	-	-	-	-	-
17-Sep-27	17.08	-	-	-	-	-
17-Dec-27	17.16	-	-	-	-	-
17-Mar-28	17.04	-	-	-	-	-
16-Jun-28	17.13	-	-	-	-	-
15-Dec-28	16.94	-	-	-	-	-
15-Jun-29	16.93	-	-	-	-	-
21-Dec-29	16.76	-	-	-	-	-
21-Jun-30	16.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.78	-	-	-	-	-
19-Dec-25	17.81	-	-	-	-	-
16-Jan-26	17.58	-	-	-	-	-
20-Mar-26	17.64	-	-	-	-	-
19-Jun-26	17.73	-	-	-	-	-
18-Sep-26	17.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.77	-	-	-	-	-

	Previous Close	47.94		06/11/25
	INDITEX Close	47.70		06/11/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	47.70	-	-	-	-	-
14-Nov-25	47.72	-	-	-	-	-
21-Nov-25	47.74	-	-	-	-	-
28-Nov-25	47.76	-	-	-	-	-
19-Dec-25	47.81	-	-	-	-	1,741
16-Jan-26	47.88	-	-	-	-	-
20-Mar-26	48.05	-	-	-	-	-
19-Jun-26	47.42	-	-	-	-	-
18-Sep-26	47.64	-	-	-	-	-
18-Dec-26	47.56	-	-	-	-	-
19-Mar-27	47.78	-	-	-	-	-
18-Jun-27	47.14	-	-	-	-	-
17-Sep-27	47.37	-	-	-	-	-
17-Dec-27	47.30	-	-	-	-	-
17-Mar-28	47.54	-	-	-	-	-
16-Jun-28	47.02	-	-	-	-	-
15-Dec-28	47.26	-	-	-	-	-
15-Jun-29	47.04	-	-	-	-	-
21-Dec-29	47.35	-	-	-	-	-
21-Jun-30	47.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	47.74	-	-	-	-	-
19-Dec-25	47.81	-	-	-	-	-
16-Jan-26	47.88	-	-	-	-	-
20-Mar-26	48.05	-	-	-	-	-
19-Jun-26	47.42	-	-	-	-	-
18-Sep-26	47.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.70	-	-	-	-	-

	Previous Close	49.46		06/11/25
	INDRA Close	48.02		06/11/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.06	-	-	-	-	-
19-Dec-25	48.13	-	-	-	-	33
16-Jan-26	48.20	-	-	-	-	-
20-Mar-26	48.37	-	-	-	-	-
19-Jun-26	48.60	-	-	-	-	-
18-Sep-26	48.57	-	-	-	-	-
18-Dec-26	48.78	-	-	-	-	-
19-Mar-27	49.01	-	-	-	-	-
18-Jun-27	49.24	-	-	-	-	-
17-Sep-27	49.11	-	-	-	-	-
17-Dec-27	49.35	-	-	-	-	-
17-Mar-28	49.61	-	-	-	-	-
16-Jun-28	49.87	-	-	-	-	-
15-Dec-28	50.03	-	-	-	-	-
15-Jun-29	50.60	-	-	-	-	-
21-Dec-29	50.81	-	-	-	-	-
21-Jun-30	51.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.06	-	-	-	-	-
19-Dec-25	48.13	-	-	-	-	-
16-Jan-26	48.20	-	-	-	-	-
20-Mar-26	48.37	-	-	-	-	-
19-Jun-26	48.60	-	-	-	-	-
18-Sep-26	48.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.02	-	-	-	-	-

	Previous Close	57.65		06/11/25
	LABORAT. ROVI Close	55.00		06/11/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	55.04	-	-	-	-	2
19-Dec-25	55.13	55.29	58.26	55.29	15	3
16-Jan-26	55.21	-	-	-	-	-
20-Mar-26	55.40	-	-	-	-	-
19-Jun-26	55.66	-	-	-	-	-
18-Sep-26	54.72	-	-	-	-	-
18-Dec-26	54.95	-	-	-	-	-
19-Mar-27	55.21	-	-	-	-	-
18-Jun-27	55.46	-	-	-	-	-
17-Sep-27	54.23	-	-	-	-	-
17-Dec-27	54.49	-	-	-	-	-
17-Mar-28	54.77	-	-	-	-	-
16-Jun-28	55.06	-	-	-	-	-
15-Dec-28	54.05	-	-	-	-	-
15-Jun-29	54.66	-	-	-	-	-
21-Dec-29	53.52	-	-	-	-	-
21-Jun-30	54.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	55.04	-	-	-	-	-
19-Dec-25	55.13	-	-	-	-	-
16-Jan-26	55.21	-	-	-	-	-
20-Mar-26	55.40	-	-	-	-	-
19-Jun-26	55.66	-	-	-	-	-
18-Sep-26	54.72	-	-	-	-	-

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

	Previous Close	1.12		06/11/25
	LINEA DIRECTA Close	1.12		06/11/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.12	-	-	-	-	-

	Previous Close	28.82		06/11/25
	LOGISTA Close	29.60		06/11/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.60	-	-	-	-	-

	Previous Close	3.95		06/11/25
	MAPFRE Close	3.98		06/11/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.98	-	-	-	-	-
19-Dec-25	3.92	-	-	-	-	-
16-Jan-26	3.92	-	-	-	-	-
20-Mar-26	3.93	-	-	-	-	-
19-Jun-26	3.84	-	-	-	-	-
18-Sep-26	3.86	-	-	-	-	-
18-Dec-26	3.80	-	-	-	-	-
19-Mar-27	3.81	-	-	-	-	-
18-Jun-27	3.71	-	-	-	-	-
17-Sep-27	3.73	-	-	-	-	-
17-Dec-27	3.66	-	-	-	-	-
17-Mar-28	3.68	-	-	-	-	-
16-Jun-28	3.58	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
15-Jun-29	3.45	-	-	-	-	-
21-Dec-29	3.40	-	-	-	-	-
21-Jun-30	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.98	-	-	-	-	-
19-Dec-25	3.92	-	-	-	-	-
16-Jan-26	3.92	-	-	-	-	-
20-Mar-26	3.93	-	-	-	-	-
19-Jun-26	3.84	-	-	-	-	-
18-Sep-26	3.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.98	-	-	-	-	-

	Previous Close	7.18		06/11/25
	MELIA HOTELS Close	7.03		06/11/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.03	-	-	-	-	-
19-Dec-25	7.04	-	-	-	-	-
16-Jan-26	7.05	-	-	-	-	-
20-Mar-26	7.08	-	-	-	-	-
19-Jun-26	7.11	-	-	-	-	-
18-Sep-26	6.96	-	-	-	-	-
18-Dec-26	6.99	-	-	-	-	-
19-Mar-27	7.02	-	-	-	-	-
18-Jun-27	7.06	-	-	-	-	-
17-Sep-27	6.90	-	-	-	-	-
17-Dec-27	6.93	-	-	-	-	-
17-Mar-28	6.97	-	-	-	-	-
16-Jun-28	7.01	-	-	-	-	-
15-Dec-28	6.88	-	-	-	-	-
15-Jun-29	6.96	-	-	-	-	-
21-Dec-29	6.84	-	-	-	-	-
21-Jun-30	6.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.03	-	-	-	-	-
19-Dec-25	7.04	-	-	-	-	-
16-Jan-26	7.05	-	-	-	-	-
20-Mar-26	7.08	-	-	-	-	-
19-Jun-26	7.11	-	-	-	-	-
18-Sep-26	6.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.03	-	-	-	-	-

	Previous Close	13.43		06/11/25
	MERLIN Close	13.40		06/11/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.41	-	-	-	-	-
19-Dec-25	13.23	-	-	-	-	-
16-Jan-26	13.25	-	-	-	-	-
20-Mar-26	13.30	-	-	-	-	-
19-Jun-26	13.14	-	-	-	-	-
18-Sep-26	13.20	-	-	-	-	-
18-Dec-26	13.06	-	-	-	-	-
19-Mar-27	13.12	-	-	-	-	-
18-Jun-27	12.87	-	-	-	-	-
17-Sep-27	12.93	-	-	-	-	-
17-Dec-27	12.77	-	-	-	-	-
17-Mar-28	12.84	-	-	-	-	-
16-Jun-28	12.60	-	-	-	-	-
15-Dec-28	12.50	-	-	-	-	-
15-Jun-29	12.36	-	-	-	-	-
21-Dec-29	12.24	-	-	-	-	-
21-Jun-30	12.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.41	-	-	-	-	-
19-Dec-25	13.23	-	-	-	-	-
16-Jan-26	13.25	-	-	-	-	-
20-Mar-26	13.30	-	-	-	-	-
19-Jun-26	13.14	-	-	-	-	-
18-Sep-26	13.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.40	-	-	-	-	-

	Previous Close	26.84		06/11/25
	NATURGY Close	27.04		06/11/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.06	-	-	-	-	-
19-Dec-25	27.10	-	-	-	-	232
16-Jan-26	27.14	-	-	-	-	-
20-Mar-26	27.24	-	-	-	-	-
19-Jun-26	26.86	-	-	-	-	-
18-Sep-26	26.37	-	-	-	-	-
18-Dec-26	25.98	-	-	-	-	-
19-Mar-27	26.10	-	-	-	-	-
18-Jun-27	25.61	-	-	-	-	-
17-Sep-27	25.22	-	-	-	-	-
17-Dec-27	24.82	-	-	-	-	-
17-Mar-28	24.95	-	-	-	-	-
16-Jun-28	24.48	-	-	-	-	-
15-Dec-28	23.70	-	-	-	-	-
15-Jun-29	23.37	-	-	-	-	-
21-Dec-29	22.61	-	-	-	-	-
21-Jun-30	22.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	27.06	-	-	-	-	-
19-Dec-25	27.10	-	-	-	-	-
16-Jan-26	27.14	-	-	-	-	-
20-Mar-26	27.24	-	-	-	-	-
19-Jun-26	26.86	-	-	-	-	-
18-Sep-26	26.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.04	-	-	-	-	-

	Previous Close	0.42		06/11/25
	OBRASCON HUARTE Close	0.41		06/11/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.41	-	-	-	-	-
16-Jan-26	0.41	-	-	-	-	-
20-Mar-26	0.41	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-
18-Dec-26	0.42	-	-	-	-	-
19-Mar-27	0.42	-	-	-	-	-
18-Jun-27	0.42	-	-	-	-	-
17-Sep-27	0.43	-	-	-	-	-
17-Dec-27	0.43	-	-	-	-	-
17-Mar-28	0.43	-	-	-	-	-
16-Jun-28	0.43	-	-	-	-	-
15-Dec-28	0.44	-	-	-	-	-
15-Jun-29	0.44	-	-	-	-	-
21-Dec-29	0.45	-	-	-	-	-
21-Jun-30	0.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.41	-	-	-	-	-
19-Dec-25	0.41	-	-	-	-	-
16-Jan-26	0.41	-	-	-	-	-
20-Mar-26	0.41	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.41	-	-	-	-	-

	Previous Close	70.85		06/11/25
	PHARMA MAR Close	71.90		06/11/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	71.96	-	-	-	-	-
19-Dec-25	72.07	-	-	-	-	-
16-Jan-26	72.18	-	-	-	-	-
20-Mar-26	72.42	-	-	-	-	-
19-Jun-26	72.77	-	-	-	-	-
18-Sep-26	72.30	-	-	-	-	-
18-Dec-26	72.61	-	-	-	-	-
19-Mar-27	72.95	-	-	-	-	-
18-Jun-27	73.29	-	-	-	-	-
17-Sep-27	72.84	-	-	-	-	-
17-Dec-27	73.20	-	-	-	-	-
17-Mar-28	73.57	-	-	-	-	-
16-Jun-28	73.96	-	-	-	-	-
15-Dec-28	73.95	-	-	-	-	-
15-Jun-29	74.79	-	-	-	-	-
21-Dec-29	74.89	-	-	-	-	-
21-Jun-30	75.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	71.96	-	-	-	-	-
19-Dec-25	72.07	-	-	-	-	-
16-Jan-26	72.18	-	-	-	-	-
20-Mar-26	72.42	-	-	-	-	-
19-Jun-26	72.77	-	-	-	-	-
18-Sep-26	72.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.90	-	-	-	-	-

	Previous Close	2.64		06/11/25
	PROSEGUR Close	2.64		06/11/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.64	-	-	-	-	-

	Previous Close	14.78		06/11/25
	PUIG Close	14.48		06/11/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.49	-	-	-	-	-
19-Dec-25	14.51	-	-	-	-	45
16-Jan-26	14.54	-	-	-	-	-
20-Mar-26	14.58	-	-	-	-	-
19-Jun-26	14.23	-	-	-	-	-
18-Sep-26	14.30	-	-	-	-	-
18-Dec-26	14.36	-	-	-	-	-
19-Mar-27	14.43	-	-	-	-	-
18-Jun-27	14.05	-	-	-	-	-
17-Sep-27	14.11	-	-	-	-	-
17-Dec-27	14.18	-	-	-	-	-
17-Mar-28	14.26	-	-	-	-	-
16-Jun-28	13.84	-	-	-	-	-
15-Dec-28	13.99	-	-	-	-	-
15-Jun-29	13.61	-	-	-	-	-
21-Dec-29	13.78	-	-	-	-	-
21-Jun-30	13.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.49	-	-	-	-	-
19-Dec-25	14.51	-	-	-	-	-
16-Jan-26	14.54	-	-	-	-	-
20-Mar-26	14.58	-	-	-	-	-
19-Jun-26	14.23	-	-	-	-	-
18-Sep-26	14.30	-	-	-	-	-

	Previous Close	15.33		06/11/25
	REDEIA Close	15.34		06/11/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.35	-	-	-	-	-
19-Dec-25	15.38	-	-	-	-	125
16-Jan-26	15.20	-	-	-	-	-
20-Mar-26	15.25	-	-	-	-	-
19-Jun-26	15.32	-	-	-	-	-
18-Sep-26	14.79	-	-	-	-	-
18-Dec-26	14.86	-	-	-	-	-
19-Mar-27	14.72	-	-	-	-	-
18-Jun-27	14.79	-	-	-	-	-
17-Sep-27	14.26	-	-	-	-	-
17-Dec-27	14.33	-	-	-	-	-
17-Mar-28	14.19	-	-	-	-	-
16-Jun-28	14.27	-	-	-	-	-
15-Dec-28	13.79	-	-	-	-	-
15-Jun-29	13.73	-	-	-	-	-
21-Dec-29	13.23	-	-	-	-	-
21-Jun-30	13.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.35	-	-	-	-	-
19-Dec-25	15.38	-	-	-	-	-
16-Jan-26	15.20	-	-	-	-	-
20-Mar-26	15.25	-	-	-	-	-
19-Jun-26	15.32	-	-	-	-	-
18-Sep-26	14.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.34	-	-	-	-	-

	Previous Close	16.04		06/11/25
	REPSOL Close	16.35		06/11/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	16.35	-	-	-	-	-
14-Nov-25	16.35	-	-	-	-	-
21-Nov-25	16.36	-	-	-	-	-
28-Nov-25	16.36	-	-	-	-	-
19-Dec-25	16.38	16.41	16.41	16.19	55	13,447
16-Jan-26	15.91	-	-	-	-	-
20-Mar-26	15.96	-	-	-	-	-
19-Jun-26	16.04	-	-	-	-	-
18-Sep-26	15.59	-	-	-	-	-
18-Dec-26	15.66	-	-	-	-	-
19-Mar-27	15.25	-	-	-	-	-
18-Jun-27	15.32	-	-	-	-	-
17-Sep-27	14.90	-	-	-	-	-
17-Dec-27	14.97	-	-	-	-	-
17-Mar-28	14.63	-	-	-	-	-
16-Jun-28	14.71	-	-	-	-	-
15-Dec-28	14.43	-	-	-	-	-
15-Jun-29	14.19	-	-	-	-	-
21-Dec-29	13.94	-	-	-	-	-
21-Jun-30	13.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.36	-	-	-	-	-
19-Dec-25	16.38	-	-	-	-	-
16-Jan-26	15.91	-	-	-	-	-
20-Mar-26	15.96	-	-	-	-	-
19-Jun-26	16.04	-	-	-	-	-
18-Sep-26	15.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.35	-	-	-	-	-

	Previous Close	3.85		06/11/25
	SACYR Close	3.77		06/11/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.78	-	-	-	-	-
19-Dec-25	3.78	-	-	-	-	-
16-Jan-26	3.72	-	-	-	-	-
20-Mar-26	3.74	-	-	-	-	-
19-Jun-26	3.75	-	-	-	-	-
18-Sep-26	3.68	-	-	-	-	-
18-Dec-26	3.70	-	-	-	-	-
19-Mar-27	3.65	-	-	-	-	-
18-Jun-27	3.67	-	-	-	-	-
17-Sep-27	3.60	-	-	-	-	-
17-Dec-27	3.62	-	-	-	-	-
17-Mar-28	3.57	-	-	-	-	-
16-Jun-28	3.59	-	-	-	-	-
15-Dec-28	3.54	-	-	-	-	-
15-Jun-29	3.52	-	-	-	-	-
21-Dec-29	3.47	-	-	-	-	-
21-Jun-30	3.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.78	-	-	-	-	-
19-Dec-25	3.78	-	-	-	-	-
16-Jan-26	3.72	-	-	-	-	-
20-Mar-26	3.74	-	-	-	-	-
19-Jun-26	3.75	-	-	-	-	-
18-Sep-26	3.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.77	-	-	-	-	-

	Previous Close	8.88		06/11/25
	SANTANDER Close	8.94		06/11/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	8.94	-	-	-	-	-
14-Nov-25	8.95	-	-	-	-	-
21-Nov-25	8.95	-	-	-	-	-
28-Nov-25	8.95	-	-	-	-	-
19-Dec-25	8.96	9.01	9.01	9.01	1	161,702
16-Jan-26	8.98	-	-	-	-	-
20-Mar-26	9.01	-	-	-	-	-
19-Jun-26	8.92	-	-	-	-	-
18-Sep-26	8.96	-	-	-	-	-
18-Dec-26	8.87	-	-	-	-	-
19-Mar-27	8.91	-	-	-	-	-
18-Jun-27	8.79	-	-	-	-	-
17-Sep-27	8.84	-	-	-	-	-
17-Dec-27	8.72	-	-	-	-	-
17-Mar-28	8.76	-	-	-	-	-
16-Jun-28	8.67	-	-	-	-	-
15-Dec-28	8.64	-	-	-	-	-
15-Jun-29	8.62	-	-	-	-	-
21-Dec-29	8.61	-	-	-	-	-
21-Jun-30	8.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.95	-	-	-	-	-
19-Dec-25	8.96	-	-	-	-	1,427,400
16-Jan-26	8.98	-	-	-	-	-
20-Mar-26	9.01	-	-	-	-	-
19-Jun-26	8.92	-	-	-	-	-
18-Sep-26	8.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.94	-	-	-	-	-

	Previous Close	15.62		06/11/25
	SOLARIA Close	15.09		06/11/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.10	-	-	-	-	-
19-Dec-25	15.12	15.51	15.60	15.51	6	2
16-Jan-26	15.14	-	-	-	-	-
20-Mar-26	15.19	-	-	-	-	-
19-Jun-26	15.27	-	-	-	-	-
18-Sep-26	15.34	-	-	-	-	-
18-Dec-26	15.40	-	-	-	-	-
19-Mar-27	15.47	-	-	-	-	-
18-Jun-27	15.55	-	-	-	-	-
17-Sep-27	15.62	-	-	-	-	-
17-Dec-27	15.70	-	-	-	-	-
17-Mar-28	15.78	-	-	-	-	-
16-Jun-28	15.86	-	-	-	-	-
15-Dec-28	16.03	-	-	-	-	-
15-Jun-29	16.21	-	-	-	-	-
21-Dec-29	16.41	-	-	-	-	-
21-Jun-30	16.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.10	-	-	-	-	-
19-Dec-25	15.12	-	-	-	-	-
16-Jan-26	15.14	-	-	-	-	-
20-Mar-26	15.19	-	-	-	-	-
19-Jun-26	15.27	-	-	-	-	-
18-Sep-26	15.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.09	-	-	-	-	-

	Previous Close	29.56		06/11/25
	TECNICAS REUNIDAS Close	28.86		06/11/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.88	-	-	-	-	-
19-Dec-25	28.93	-	-	-	-	-
16-Jan-26	28.97	-	-	-	-	-
20-Mar-26	29.07	-	-	-	-	-
19-Jun-26	29.21	-	-	-	-	-
18-Sep-26	29.34	-	-	-	-	-
18-Dec-26	28.72	-	-	-	-	-
19-Mar-27	28.85	-	-	-	-	-
18-Jun-27	28.99	-	-	-	-	-
17-Sep-27	29.13	-	-	-	-	-
17-Dec-27	28.52	-	-	-	-	-
17-Mar-28	28.66	-	-	-	-	-
16-Jun-28	28.82	-	-	-	-	-
15-Dec-28	28.38	-	-	-	-	-
15-Jun-29	28.70	-	-	-	-	-
21-Dec-29	28.30	-	-	-	-	-
21-Jun-30	28.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.88	-	-	-	-	-
19-Dec-25	28.93	-	-	-	-	-
16-Jan-26	28.97	-	-	-	-	-
20-Mar-26	29.07	-	-	-	-	-
19-Jun-26	29.21	-	-	-	-	-
18-Sep-26	29.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.86	-	-	-	-	-

	Previous Close	3.63		06/11/25
	TELEFONICA Close	3.64		06/11/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	3.64	-	-	-	-	-
14-Nov-25	3.64	-	-	-	-	-
21-Nov-25	3.64	-	-	-	-	-
28-Nov-25	3.65	-	-	-	-	-
19-Dec-25	3.50	3.44	3.44	3.44	1	30,361
16-Jan-26	3.51	-	-	-	-	-
20-Mar-26	3.52	-	-	-	-	-
19-Jun-26	3.38	-	-	-	-	-
18-Sep-26	3.40	-	-	-	-	-
18-Dec-26	3.41	-	-	-	-	-
19-Mar-27	3.43	-	-	-	-	-
18-Jun-27	3.30	-	-	-	-	-
17-Sep-27	3.31	-	-	-	-	-
17-Dec-27	3.33	-	-	-	-	-
17-Mar-28	3.35	-	-	-	-	-
16-Jun-28	3.21	-	-	-	-	-
15-Dec-28	3.25	-	-	-	-	-
15-Jun-29	3.14	-	-	-	-	-
21-Dec-29	3.17	-	-	-	-	-
21-Jun-30	3.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.64	-	-	-	-	-
19-Dec-25	3.50	-	-	-	-	-
16-Jan-26	3.51	-	-	-	-	-
20-Mar-26	3.52	-	-	-	-	-
19-Jun-26	3.38	-	-	-	-	-
18-Sep-26	3.40	-	-	-	-	-

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

	Previous Close	2.43		06/11/25
	UNICAJA Close	2.49		06/11/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.49	-	-	-	-	-
19-Dec-25	2.49	-	-	-	-	-
16-Jan-26	2.50	-	-	-	-	-
20-Mar-26	2.50	-	-	-	-	-
19-Jun-26	2.44	-	-	-	-	-
18-Sep-26	2.45	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.40	-	-	-	-	-
18-Jun-27	2.34	-	-	-	-	-
17-Sep-27	2.35	-	-	-	-	-
17-Dec-27	2.29	-	-	-	-	-
17-Mar-28	2.30	-	-	-	-	-
16-Jun-28	2.24	-	-	-	-	-
15-Dec-28	2.20	-	-	-	-	-
15-Jun-29	2.14	-	-	-	-	-
21-Dec-29	2.10	-	-	-	-	-
21-Jun-30	2.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.49	-	-	-	-	-
19-Dec-25	2.49	-	-	-	-	-
16-Jan-26	2.50	-	-	-	-	-
20-Mar-26	2.50	-	-	-	-	-
19-Jun-26	2.44	-	-	-	-	-
18-Sep-26	2.45	-	-	-	-	-

	Previous Close	81.70		06/11/25
	VIDRALA Close	81.90		06/11/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.97	-	-	-	-	-
19-Dec-25	82.09	-	-	-	-	-
16-Jan-26	82.22	-	-	-	-	-
20-Mar-26	81.35	-	-	-	-	-
19-Jun-26	81.74	-	-	-	-	-
18-Sep-26	81.68	-	-	-	-	-
18-Dec-26	82.03	-	-	-	-	-
19-Mar-27	81.21	-	-	-	-	-
18-Jun-27	81.59	-	-	-	-	-
17-Sep-27	81.52	-	-	-	-	-
17-Dec-27	81.93	-	-	-	-	-
17-Mar-28	81.09	-	-	-	-	-
16-Jun-28	81.51	-	-	-	-	-
15-Dec-28	81.91	-	-	-	-	-
15-Jun-29	81.51	-	-	-	-	-
21-Dec-29	82.00	-	-	-	-	-
21-Jun-30	81.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.97	-	-	-	-	-
19-Dec-25	82.09	-	-	-	-	-
16-Jan-26	82.22	-	-	-	-	-
20-Mar-26	81.35	-	-	-	-	-
19-Jun-26	81.74	-	-	-	-	-
18-Sep-26	81.68	-	-	-	-	-

	Previous Close	53.30		06/11/25
	VISCOFAN Close	53.40		06/11/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.04	-	-	-	-	-
19-Dec-25	52.12	-	-	-	-	-
16-Jan-26	52.20	-	-	-	-	-
20-Mar-26	52.38	-	-	-	-	-
19-Jun-26	51.91	-	-	-	-	-
18-Sep-26	52.15	-	-	-	-	-
18-Dec-26	50.97	-	-	-	-	-
19-Mar-27	51.20	-	-	-	-	-
18-Jun-27	50.69	-	-	-	-	-
17-Sep-27	50.94	-	-	-	-	-
17-Dec-27	49.79	-	-	-	-	-
17-Mar-28	50.04	-	-	-	-	-
16-Jun-28	49.54	-	-	-	-	-
15-Dec-28	48.68	-	-	-	-	-
15-Jun-29	48.45	-	-	-	-	-
21-Dec-29	47.65	-	-	-	-	-
21-Jun-30	47.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.04	-	-	-	-	-
19-Dec-25	52.12	-	-	-	-	-
16-Jan-26	52.20	-	-	-	-	-
20-Mar-26	52.38	-	-	-	-	-
19-Jun-26	51.91	-	-	-	-	-
18-Sep-26	52.15	-	-	-	-	-

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

DIVIDEND FUTURES

	Previous Close	0.730		06/11/25
	BBVA DIV Close	0.730		06/11/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4970	-	-	-	-	-
18-Sep-26	0.4970	-	-	-	-	-
18-Dec-26	0.8590	-	-	-	-	100
17-Dec-27	0.7970	-	-	-	-	50
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	-		06/11/25
	BBVA DIV25 Close	-		06/11/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4970	-	-	-	-	-
18-Sep-26	0.4970	-	-	-	-	-
18-Dec-26	0.8590	-	-	-	-	-
17-Dec-27	0.7970	-	-	-	-	-
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	0.454		06/11/25
	CAIXABANK DIV Close	0.454		06/11/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4543	-	-	-	-	-
19-Dec-25	0.4543	-	-	-	-	75
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2760	-	-	-	-	-
18-Sep-26	0.2760	-	-	-	-	-
18-Dec-26	0.4260	-	-	-	-	-
17-Dec-27	0.4280	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		06/11/25
	CAIXABANK DIV25 Close	-		06/11/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4543	-	-	-	-	-
19-Dec-25	0.4543	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2760	-	-	-	-	-
18-Sep-26	0.2760	-	-	-	-	-
18-Dec-26	0.4260	-	-	-	-	-
17-Dec-27	0.4280	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	1.800		06/11/25
	GAS NATURAL DIV Close	1.800		06/11/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1.8000	-	-	-	-	-
19-Dec-25	1.8000	-	-	-	-	-
16-Jan-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	-		06/11/25
	GAS NATURAL DIV25 Close	-		06/11/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1.8000	-	-	-	-	-
19-Dec-25	1.8000	-	-	-	-	-
16-Jan-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		06/11/25
	IBERDROLA DIV Close	0.640		06/11/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
16-Jan-26	0.2560	-	-	-	-	-
20-Mar-26	0.2560	-	-	-	-	-
19-Jun-26	0.2560	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6480	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		06/11/25
	IBERDROLA DIV25 Close	-		06/11/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
16-Jan-26	0.2560	-	-	-	-	-
20-Mar-26	0.2560	-	-	-	-	-
19-Jun-26	0.2560	-	-	-	-	-
18-Sep-26	0.6530	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6480	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	1.130		06/11/25
	INDITEX DIV Close	1.130		06/11/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8480	-	-	-	-	-
18-Sep-26	0.8480	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	-		06/11/25
	INDITEX DIV25 Close	-		06/11/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1.1300	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.8480	-	-	-	-	-
18-Sep-26	0.8480	-	-	-	-	-
18-Dec-26	1.1400	-	-	-	-	-
17-Dec-27	1.1600	-	-	-	-	-
15-Dec-28	1.0400	-	-	-	-	-
21-Dec-29	1.0200	-	-	-	-	-

	Previous Close	0.975		06/11/25
	REPSOL DIV Close	0.975		06/11/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
16-Jan-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	-		06/11/25
	REPSOL DIV25 Close	-		06/11/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
16-Jan-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		06/11/25
	SANTANDER DIV Close	0.225		06/11/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	26,525
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Sep-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.3200	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		06/11/25
	SANTANDER DIV25 Close	-		06/11/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.2250	-	-	-	-	-
19-Dec-25	0.2250	-	-	-	-	4,021
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Sep-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.3200	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		06/11/25
	TELEFONICA DIV Close	0.150		06/11/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
16-Jan-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	-		06/11/25
	TELEFONICA DIV25 Close	-		06/11/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
16-Jan-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	-		06/11/25
	MINI IBEX-35 Close	-		06/11/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 13,300	2,822.00	-	-	-	35.97	1.00	-	2
Nov-25 w1 15,050	1,072.00	-	-	-	25.36	1.00	-	1
Nov-25 w1 15,200	922.00	-	-	-	24.46	1.00	-	1
Nov-25 w1 15,300	822.00	-	-	-	23.85	1.00	-	1
Nov-25 w1 15,350	772.00	-	-	-	23.55	1.00	-	1
Nov-25 w1 15,500	622.00	624.00	624.00	624.00	22.64	1.00	1	-
Nov-25 w1 15,700	423.00	-	-	-	21.43	0.99	-	1
Nov-25 w1 15,800	324.00	-	-	-	20.82	0.97	-	2
Nov-25 w1 15,850	276.00	-	-	-	20.52	0.94	-	2
Nov-25 w1 15,900	230.00	-	-	-	20.21	0.90	-	2
Nov-25 w1 15,925	207.00	-	-	-	20.06	0.88	-	1
Nov-25 w1 15,950	185.00	-	-	-	19.91	0.85	-	2
Nov-25 w1 16,000	144.00	-	-	-	19.61	0.77	-	6
Nov-25 w1 16,050	108.00	-	-	-	19.31	0.67	-	3
Nov-25 w1 16,100	76.00	-	-	-	19.00	0.56	-	1
Nov-25 w1 16,175	41.00	-	-	-	18.77	0.37	-	1
Nov-25 w1 16,200	32.00	-	-	-	18.73	0.31	-	4
Nov-25 w1 16,300	10.00	-	-	-	18.54	0.13	-	1
Nov-25 w1 16,350	5.00	-	-	-	18.45	0.08	-	3
Nov-25 w1 16,375	4.00	-	-	-	18.40	0.05	-	3
Nov-25 w1 16,400	2.00	-	-	-	18.36	0.04	-	3
Nov-25 w1 16,450	1.00	-	-	-	18.27	0.02	-	1
Nov-25 w1 16,500	-	-	-	-	18.17	0.01	-	1
Nov-25 w1 16,550	-	-	-	-	18.08	-	-	1
Nov-25 w2 15,400	741.00	-	-	-	20.23	0.94	-	1
Nov-25 w2 15,900	304.00	-	-	-	17.40	0.71	-	4
Nov-25 w2 15,950	267.00	-	-	-	17.12	0.67	-	1
Nov-25 w2 16,050	200.00	-	-	-	16.55	0.58	-	1
Nov-25 w2 16,100	170.00	-	-	-	16.27	0.53	-	2
Nov-25 w2 16,150	144.00	-	-	-	16.08	0.48	-	1
Nov-25 w2 16,200	120.00	-	-	-	16.00	0.43	-	2
Nov-25 w2 16,250	100.00	-	-	-	15.93	0.38	-	1
Nov-25 w2 16,400	53.00	-	-	-	15.70	0.24	-	2
Nov-25 w2 16,650	14.00	-	-	-	15.32	0.08	-	1
Nov-25 12,500	3,630.00	-	-	-	34.22	1.00	-	3
Nov-25 12,600	3,530.00	-	-	-	33.70	1.00	-	1
Nov-25 12,800	3,330.00	-	-	-	32.65	1.00	-	1
Nov-25 12,900	3,231.00	-	-	-	32.13	1.00	-	1
Nov-25 13,000	3,131.00	-	-	-	31.61	1.00	-	2
Nov-25 13,500	2,631.00	-	-	-	28.99	1.00	-	1
Nov-25 13,850	2,282.00	-	-	-	27.16	1.00	-	1
Nov-25 14,100	2,033.00	-	-	-	25.86	0.99	-	1
Nov-25 14,200	1,933.00	-	-	-	25.33	0.99	-	6
Nov-25 14,300	1,834.00	-	-	-	24.81	0.99	-	1
Nov-25 14,400	1,735.00	-	-	-	24.29	0.99	-	2
Nov-25 14,500	1,635.00	-	-	-	23.77	0.99	-	4
Nov-25 14,600	1,536.00	-	-	-	23.24	0.98	-	3
Nov-25 14,700	1,438.00	-	-	-	22.72	0.98	-	2
Nov-25 14,800	1,340.00	-	-	-	22.20	0.97	-	1
Nov-25 14,900	1,242.00	-	-	-	21.68	0.96	-	6
Nov-25 14,950	1,193.00	-	-	-	21.41	0.96	-	5
Nov-25 15,000	1,145.00	-	-	-	21.15	0.96	-	14
Nov-25 15,100	1,049.00	-	-	-	20.63	0.94	-	3
Nov-25 15,200	953.00	-	-	-	20.11	0.93	-	2
Nov-25 15,300	859.00	-	-	-	19.58	0.91	-	2
Nov-25 15,350	813.00	-	-	-	19.32	0.90	-	3
Nov-25 15,400	767.00	-	-	-	19.06	0.89	-	6
Nov-25 15,450	722.00	-	-	-	18.80	0.87	-	4
Nov-25 15,500	677.00	-	-	-	18.54	0.86	-	250
Nov-25 15,550	633.00	-	-	-	18.28	0.84	-	7
Nov-25 15,600	590.00	-	-	-	18.02	0.82	-	313
Nov-25 15,650	547.00	-	-	-	17.76	0.80	-	2
Nov-25 15,700	506.00	-	-	-	17.49	0.78	-	40
Nov-25 15,750	465.00	-	-	-	17.23	0.76	-	100
Nov-25 15,800	426.00	-	-	-	16.97	0.73	-	26
Nov-25 15,850	387.00	-	-	-	16.71	0.70	-	3
Nov-25 15,900	351.00	-	-	-	16.45	0.67	-	35
Nov-25 15,950	315.00	-	-	-	16.19	0.64	-	8
Nov-25 16,000	281.00	252.00	252.00	252.00	15.93	0.61	1	31
Nov-25 16,050	249.00	-	-	-	15.66	0.57	-	2
Nov-25 16,100	219.00	-	-	-	15.40	0.53	-	116
Nov-25 16,150	192.00	-	-	-	15.21	0.49	-	5
Nov-25 16,200	168.00	-	-	-	15.15	0.45	-	18
Nov-25 16,250	146.00	-	-	-	15.09	0.41	-	3
Nov-25 16,300	126.00	120.00	120.00	120.00	15.02	0.37	2	26
Nov-25 16,350	108.00	105.00	105.00	105.00	14.96	0.34	2	3
Nov-25 16,400	92.00	-	-	-	14.90	0.30	-	7
Nov-25 16,450	78.00	-	-	-	14.84	0.27	-	3
Nov-25 16,500	65.00	58.00	58.00	58.00	14.78	0.23	1	17
Nov-25 16,550	54.00	50.00	50.00	50.00	14.71	0.20	1	1
Nov-25 16,600	44.00	-	-	-	14.65	0.17	-	2
Nov-25 16,700	29.00	-	-	-	14.53	0.13	-	2
Dec-25 6,600	9,508.00	-	-	-	54.97	1.00	-	3
Dec-25 7,300	8,809.00	-	-	-	51.97	1.00	-	39
Dec-25 7,400	8,710.00	-	-	-	51.54	1.00	-	41
Dec-25 7,500	8,610.00	-	-	-	51.12	1.00	-	36
Dec-25 7,600	8,510.00	-	-	-	50.69	1.00	-	31
Dec-25 8,400	7,712.00	-	-	-	47.27	1.00	-	1
Dec-25 8,600	7,512.00	-	-	-	46.41	1.00	-	5,000
Dec-25 9,000	7,113.00	-	-	-	44.70	1.00	-	400
Dec-25 9,400	6,714.00	-	-	-	42.99	1.00	-	1
Dec-25 9,500	6,615.00	-	-	-	42.56	1.00	-	20
Dec-25 9,600	6,515.00	-	-	-	42.13	1.00	-	20
Dec-25 9,800	6,315.00	-	-	-	41.28	1.00	-	1
Dec-25 10,000	6,116.00	-	-	-	40.42	1.00	-	1
Dec-25 10,100	6,016.00	-	-	-	39.99	1.00	-	1
Dec-25 10,200	5,916.00	-	-	-	39.57	1.00	-	2
Dec-25 10,400	5,717.00	-	-	-	38.71	1.00	-	1
Dec-25 10,600	5,517.00	-	-	-	37.86	1.00	-	18,000
Dec-25 10,800	5,318.00	-	-	-	37.00	1.00	-	32
Dec-25 11,000	5,119.00	-	-	-	36.14	1.00	-	10,001
Dec-25 11,100	5,019.00	-	-	-	35.72	1.00	-	1,500
Dec-25 11,200	4,919.00	-	-	-	35.29	1.00	-	1,000
Dec-25 11,300	4,819.00	-	-	-	34.86	1.00	-	6,000
Dec-25 11,400	4,720.00	-	-	-	34.43	1.00	-	15,002
Dec-25 11,500	4,620.00	-	-	-	34.01	1.00	-	1,501
Dec-25 11,600	4,520.00	-	-	-	33.58	1.00	-	11,001
Dec-25 11,700	4,421.00	-	-	-	33.15	1.00	-	5
Dec-25 11,800	4,321.00	-	-	-	32.72	1.00	-	3,001
Dec-25 11,900	4,222.00	-	-	-	32.29	0.99	-	5,022
Dec-25 12,000	4,122.00	-	-	-	31.87	0.99	-	23
Dec-25 12,300	3,823.00	-	-	-	30.58	0.99	-	4
Dec-25 12,400	3,724.00	-	-	-	30.16	0.99	-	14
Dec-25 12,600	3,525.00	-	-	-	29.30	0.99	-	1
Dec-25 12,800	3,327.00	-	-	-	28.44	0.99	-	2
Dec-25 12,900	3,227.00	-	-	-	28.02	0.99	-	9
Dec-25 13,000	3,128.00	-	-	-	27.59	0.99	-	18
Dec-25 13,100	3,029.00	-	-	-	27.16	0.99	-	4
Dec-25 13,200	2,930.00	-	-	-	26.73	0.98	-	2
Dec-25 13,300	2,831.00	-	-	-	26.31	0.98	-	3
Dec-25 13,400	2,733.00	-	-	-	25.88	0.98	-	9
Dec-25 13,500	2,634.00	-	-	-	25.45	0.98	-	9
Dec-25 13,600	2,536.00	-	-	-	25.02	0.98	-	9
Dec-25 13,700	2,437.00	-	-	-	24.59	0.97	-	1
Dec-25 13,800	2,339.00	-	-	-	24.17	0.97	-	1
Dec-25 13,900	2,242.00	-	-	-	23.74	0.97	-	21
Dec-25 14,000	2,144.00	-	-	-	23.31	0.96	-	17
Dec-25 14,100	2,047.00	-	-	-	22.88	0.96	-	8
Dec-25 14,200	1,950.00	-	-	-	22.46	0.95	-	6
Dec-25 14,300	1,854.00	-	-	-	22.03	0.95	-	3
Dec-25 14,400	1,758.00	-	-	-	21.60	0.94	-	6
Dec-25 14,500	1,662.00	-	-	-	21.17	0.93	-	15
Dec-25 14,600	1,568.00	-	-	-	20.74	0.92	-	3
Dec-25 14,700	1,474.00	-	-	-	20.32	0.91	-	52
Dec-25 14,750	1,427.00	-	-	-	20.10	0.90	-	1
Dec-25 14,800	1,380.00	-	-	-	19.89	0.90	-	13
Dec-25 14,900	1,288.00	-	-	-	19.46	0.89	-	206
Dec-25 15,000	1,197.00	-	-	-	19.03	0.87	-	18
Dec-25 15,100	1,107.00	-	-	-	18.61	0.85	-	105
Dec-25 15,200	1,019.00	-	-	-	18.18	0.83	-	3,005
Dec-25 15,300	932.00	-	-	-	17.75	0.81	-	149
Dec-25 15,400	847.00	-	-	-	17.32	0.79	-	3
Dec-25 15,450	805.00	-	-	-	17.11	0.77	-	1
Dec-25 15,500	764.00	-	-	-	16.89	0.76	-	2,571
Dec-25 15,550	724.00	-	-	-	16.68	0.74	-	2
Dec-25 15,600	684.00	-	-	-	16.47	0.73	-	7
Dec-25 15,650	645.00	-	-	-	16.25	0.71	-	2
Dec-25 15,700	606.00	-	-	-	16.04	0.70	-	148
Dec-25 15,750	569.00	-	-	-	15.83	0.68	-	2
Dec-25 15,800	532.00	460.00	460.00	460.00	15.61	0.66	2	103
Dec-25 15,850	496.00	-	-	-	15.40	0.64	-	15
Dec-25 15,900	461.00	-	-	-	15.18	0.62	-	110
Dec-25 15,950	428.00	-	-	-	14.97	0.59	-	18
Dec-25 16,000	395.00	370.00	370.00	370.00	14.76	0.57	1	264
Dec-25 16,050	363.00	340.00	340.00	330.00	14.54	0.55	2	5
Dec-25 16,100	333.00	350.00	350.00	350.00	14.33	0.52	1	11
Dec-25 16,150	305.00	320.00	320.00	320.00	14.18	0.50	2	2
Dec-25 16,200	280.00	-	-	-	14.12	0.47	-	12
Dec-25 16,250	257.00	-	-	-	14.06	0.45	-	2
Dec-25 16,300	235.00	-	-	-	14.00	0.42	-	5
Dec-25 16,350	214.00	221.00	221.00	221.00	13.94	0.40	1	4
Dec-25 16,400	194.00	200.00	200.00	200.00	13.88	0.37	2	6
Dec-25 16,500	159.00	155.00	155.00	149.00	13.76	0.32	2	16
Dec-25 16,550	143.00	-	-	-	13.71	0.30	-	2
Dec-25 16,600	128.00	-	-	-	13.65	0.28	-	11
Dec-25 16,650	114.00	-	-	-	13.59	0.26	-	1
Dec-25 16,700	102.00	-	-	-	13.53	0.24	-	2
Dec-25 16,800	80.00	75.00	75.00	75.00	13.41	0.20	1	-
Dec-25 16,900	61.00	-	-	-	13.29	0.16	-	2
Dec-25 17,000	46.00	-	-	-	13.18	0.13	-	6
Jan-26 15,800	590.00	-	-	-	15.40	0.61	-	4
Jan-26 15,850	556.00	-	-	-	15.21	0.60	-	2
Jan-26 15,900	522.00	-	-	-	15.01	0.58	-	2
Jan-26 15,950	489.00	516.00	516.00	516.00	14.81	0.56	2	1
Jan-26 16,050	426.00	-	-	-	14.41	0.52	-	1
Jan-26 16,100	397.00	-	-	-	14.25	0.50	-	5
Jan-26 16,200	348.00	-	-	-	14.13	0.47	-	2
Jan-26 16,250	324.00	-	-	-	14.06	0.45	-	2
Jan-26 16,300	302.00	-	-	-	14.00	0.43	-	10
Jan-26 16,400	260.00	-	-	-	13.88	0.39	-	1
Jan-26 16,450	241.00	254.00	254.00	254.00	13.82	0.37	2	7
Jan-26 16,500	222.00	-	-	-	13.75	0.35	-	3
Jan-26 16,550	205.00	-	-	-	13.69	0.33	-	2
Jan-26 16,700	158.00	157.00	157.00	157.00	13.51	0.27	2	2
Mar-26 9,000	7,086.00	-	-	-	39.06	0.99	-	5
Mar-26 10,100	6,002.00	-	-	-	35.33	0.98	-	1
Mar-26 10,500	5,609.00	-	-	-	33.97	0.98	-	1
Mar-26 10,700	5,413.00	-	-	-	33.30	0.98	-	1
Mar-26 11,200	4,924.00	-	-	-	31.60	0.97	-	4
Mar-26 12,600	3,572.00	-	-	-	26.86	0.94	-	1
Mar-26 12,800	3,382.00	-	-	-	26.18	0.93	-	1
Mar-26 12,900	3,287.00	-	-	-	25.84	0.93	-	1
Mar-26 13,000	3,193.00	-	-	-	25.50	0.92	-	2
Mar-26 13,500	2,725.00	-	-	-	23.81	0.90	-	1
Mar-26 13,600	2,633.00	-	-	-	23.47	0.89	-	2
Mar-26 13,700	2,541.00	-	-	-	23.13	0.88	-	1
Mar-26 14,500	1,825.00	-	-	-	20.42	0.81	-	1
Mar-26 14,700	1,653.00	-	-	-	19.74	0.79	-	21
Mar-26 14,800	1,569.00	-	-	-	19.40	0.78	-	3
Mar-26 15,000	1,403.00	-	-	-	18.72	0.75	-	10
Mar-26 15,100	1,322.00	-	-	-	18.38	0.74	-	20
Mar-26 15,300	1,164.00	-	-	-	17.71	0.70	-	16
Mar-26 15,600	937.00	-	-	-	16.69	0.64	-	20
Mar-26 15,700	865.00	-	-	-	16.35	0.62	-	22
Mar-26 15,800	795.00	-	-	-	16.01	0.60	-	1
Mar-26 16,000	662.00	-	-	-	15.33	0.55	-	3
Mar-26 16,100	600.00	-	-	-	15.00	0.52	-	7
Mar-26 16,300	496.00	-	-	-	14.71	0.47	-	3
Mar-26 16,400	450.00	-	-	-	14.60	0.44	-	1
Mar-26 16,600	366.00	-	-	-	14.39	0.39	-	2
Mar-26 16,700	328.00	-	-	-	14.28	0.36	-	2
Mar-26 17,000	230.00	-	-	-	13.96	0.28	-	2
Mar-26 17,400	134.00	-	-	-	13.53	0.19	-	2
Mar-26 17,600	98.00	-	-	-	13.31	0.15	-	1
Jun-26 11,400	4,613.00	-	-	-	28.87	0.93	-	32
Jun-26 12,100	3,959.00	-	-	-	26.89	0.91	-	5
Jun-26 12,200	3,867.00	-	-	-	26.60	0.91	-	9
Jun-26 13,400	2,783.00	-	-	-	23.20	0.84	-	2
Jun-26 13,500	2,695.00	-	-	-	22.91	0.84	-	1
Jun-26 13,600	2,608.00	-	-	-	22.63	0.83	-	1
Jun-26 13,700	2,521.00	-	-	-	22.35	0.82	-	4
Jun-26 14,500	1,853.00	-	-	-	20.08	0.75	-	2
Jun-26 14,900	1,538.00	-	-	-	18.94	0.70	-	2
Jun-26 15,000	1,462.00	-	-	-	18.66	0.68	-	1
Jun-26 15,200	1,313.00	-	-	-	18.09	0.65	-	1
Jun-26 15,700	965.00	-	-	-	16.67	0.57	-	1
Jun-26 15,800	900.00	-	-	-	16.39	0.55	-	1
Jun-26 16,000	777.00	-	-	-	15.85	0.51	-	2
Jun-26 16,100	724.00	-	-	-	15.69	0.49	-	15
Jun-26 16,500	530.00	-	-	-	15.06	0.41	-	15
Jun-26 16,600	487.00	-	-	-	14.90	0.39	-	15
Jun-26 16,700	445.00	-	-	-	14.74	0.37	-	15
Jun-26 17,000	334.00	-	-	-	14.26	0.31	-	1
Jun-26 17,300	243.00	-	-	-	13.79	0.25	-	2
Jun-26 17,400	216.00	-	-	-	13.63	0.23	-	2
Sep-26 12,200	3,887.00	-	-	-	25.93	0.87	-	32
Sep-26 15,000	1,574.00	-	-	-	18.72	0.65	-	1
Sep-26 16,400	712.00	-	-	-	15.67	0.44	-	1
Sep-26 17,000	462.00	-	-	-	14.81	0.34	-	1
Sep-26 17,300	360.00	-	-	-	14.38	0.29	-	1
Sep-26 17,400	330.00	-	-	-	14.24	0.27	-	3
Sep-26 17,600	274.00	-	-	-	13.96	0.24	-	1
Dec-26 8,300	7,447.00	-	-	-	34.05	0.96	-	655
Dec-26 8,600	7,163.00	-	-	-	33.35	0.95	-	1,250
Dec-26 10,500	5,393.00	-	-	-	28.92	0.91	-	30
Dec-26 12,200	3,873.00	-	-	-	24.95	0.85	-	32
Dec-26 13,000	3,189.00	-	-	-	23.08	0.81	-	1
Dec-26 14,800	1,773.00	-	-	-	18.88	0.66	-	32
Dec-26 15,800	1,102.00	-	-	-	16.54	0.53	-	2
Dec-26 17,000	534.00	-	-	-	14.76	0.35	-	1
Dec-27 14,000	2,459.00	-	-	-	19.60	0.67	-	2
Dec-27 16,100	1,248.00	-	-	-	17.03	0.47	-	10

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 14,000	-	-	-	-	31.73	-	-	1
Nov-25 w1 14,800	-	-	-	-	26.88	-	-	3
Nov-25 w1 14,900	-	-	-	-	26.27	-	-	1
Nov-25 w1 14,950	-	-	-	-	25.97	-	-	3
Nov-25 w1 15,000	-	-	-	-	25.67	-	-	1
Nov-25 w1 15,100	-	-	-	-	25.06	-	-	1
Nov-25 w1 15,150	-	-	-	-	24.76	-	-	2
Nov-25 w1 15,200	-	-	-	-	24.46	-	-	1
Nov-25 w1 15,250	-	-	-	-	24.15	-	-	2
Nov-25 w1 15,300	-	-	-	-	23.85	-	-	6
Nov-25 w1 15,375	-	-	-	-	23.40	-	-	2
Nov-25 w1 15,400	-	-	-	-	23.24	-	-	2
Nov-25 w1 15,450	-	-	-	-	22.94	-	-	4
Nov-25 w1 15,500	-	-	-	-	22.64	-	-	4
Nov-25 w1 15,600	-	-	-	-	22.03	-	-	2
Nov-25 w1 15,650	-	-	-	-	21.73	-	-	4
Nov-25 w1 15,700	1.00	-	-	-	21.43	-0.01	-	5
Nov-25 w1 15,750	1.00	-	-	-	21.12	-0.02	-	6
Nov-25 w1 15,800	2.00	-	-	-	20.82	-0.03	-	9
Nov-25 w1 15,825	3.00	-	-	-	20.67	-0.04	-	4
Nov-25 w1 15,850	4.00	-	-	-	20.52	-0.06	-	3
Nov-25 w1 15,875	6.00	-	-	-	20.37	-0.07	-	9
Nov-25 w1 15,900	8.00	6.00	16.00	6.00	20.21	-0.10	2	5
Nov-25 w1 15,925	10.00	-	-	-	20.06	-0.12	-	3
Nov-25 w1 15,950	13.00	-	-	-	19.91	-0.15	-	10
Nov-25 w1 16,000	22.00	-	-	-	19.61	-0.23	-	10
Nov-25 w1 16,075	44.00	-	-	-	19.15	-0.38	-	1
Nov-25 w1 16,100	54.00	-	-	-	19.00	-0.44	-	1
Nov-25 w1 16,150	79.00	-	-	-	18.82	-0.57	-	2
Nov-25 w1 16,300	188.00	189.00	189.00	189.00	18.54	-0.87	1	2
Nov-25 w2 15,000	3.00	-	-	-	22.50	-0.01	-	1
Nov-25 w2 15,050	3.00	-	-	-	22.21	-0.02	-	2
Nov-25 w2 15,100	4.00	-	-	-	21.93	-0.02	-	1
Nov-25 w2 15,250	7.00	-	-	-	21.08	-0.04	-	3
Nov-25 w2 15,300	9.00	-	-	-	20.80	-0.04	-	2
Nov-25 w2 15,500	19.00	-	-	-	19.67	-0.09	-	1
Nov-25 w2 15,550	23.00	-	-	-	19.38	-0.10	-	1
Nov-25 w2 15,600	27.00	36.00	36.00	28.00	19.10	-0.12	2	11
Nov-25 w2 15,650	32.00	-	-	-	18.82	-0.14	-	3
Nov-25 w2 15,700	38.00	-	-	-	18.53	-0.16	-	4
Nov-25 w2 15,750	46.00	-	-	-	18.25	-0.19	-	4
Nov-25 w2 15,800	54.00	50.00	50.00	50.00	17.97	-0.22	1	3
Nov-25 w2 15,850	64.00	-	-	-	17.68	-0.25	-	9
Nov-25 w2 15,900	76.00	-	-	-	17.40	-0.29	-	2
Nov-25 w2 15,950	89.00	-	-	-	17.12	-0.33	-	4
Nov-25 w2 16,000	105.00	-	-	-	16.83	-0.37	-	505
Nov-25 12,900	-	-	-	-	32.13	-	-	2
Nov-25 13,000	-	-	-	-	31.61	-	-	281
Nov-25 13,300	-	-	-	-	30.04	-	-	10
Nov-25 13,400	-	-	-	-	29.52	-	-	6
Nov-25 13,500	-	-	-	-	28.99	-	-	15
Nov-25 13,600	-	-	-	-	28.47	-	-	1
Nov-25 13,800	1.00	-	-	-	27.43	-	-	1
Nov-25 13,850	1.00	-	-	-	27.16	-	-	1
Nov-25 13,950	1.00	-	-	-	26.64	-	-	2
Nov-25 14,000	1.00	-	-	-	26.38	-	-	5
Nov-25 14,100	1.00	-	-	-	25.86	-	-	8
Nov-25 14,150	2.00	-	-	-	25.60	-0.01	-	5
Nov-25 14,200	2.00	-	-	-	25.33	-0.01	-	6
Nov-25 14,250	2.00	-	-	-	25.07	-0.01	-	3
Nov-25 14,300	2.00	-	-	-	24.81	-0.01	-	5
Nov-25 14,400	3.00	-	-	-	24.29	-0.01	-	2
Nov-25 14,500	4.00	-	-	-	23.77	-0.01	-	12
Nov-25 14,550	4.00	-	-	-	23.51	-0.01	-	3
Nov-25 14,600	5.00	-	-	-	23.24	-0.02	-	3
Nov-25 14,700	6.00	-	-	-	22.72	-0.02	-	7
Nov-25 14,750	7.00	-	-	-	22.46	-0.02	-	106
Nov-25 14,800	8.00	-	-	-	22.20	-0.03	-	10
Nov-25 14,850	9.00	-	-	-	21.94	-0.03	-	6
Nov-25 14,900	10.00	-	-	-	21.68	-0.03	-	41
Nov-25 14,950	11.00	-	-	-	21.41	-0.04	-	5
Nov-25 15,000	13.00	-	-	-	21.15	-0.04	-	29
Nov-25 15,050	14.00	-	-	-	20.89	-0.05	-	5
Nov-25 15,100	16.00	-	-	-	20.63	-0.06	-	20
Nov-25 15,150	19.00	-	-	-	20.37	-0.06	-	2
Nov-25 15,200	21.00	-	-	-	20.11	-0.07	-	5
Nov-25 15,250	24.00	-	-	-	19.85	-0.08	-	3
Nov-25 15,300	27.00	-	-	-	19.58	-0.09	-	57
Nov-25 15,350	31.00	-	-	-	19.32	-0.10	-	3
Nov-25 15,400	35.00	-	-	-	19.06	-0.11	-	16
Nov-25 15,450	39.00	-	-	-	18.80	-0.13	-	9
Nov-25 15,500	45.00	53.00	53.00	35.00	18.54	-0.14	3	280
Nov-25 15,550	50.00	45.00	45.00	45.00	18.28	-0.16	3	13
Nov-25 15,600	57.00	52.00	52.00	52.00	18.02	-0.18	2	104
Nov-25 15,650	65.00	-	-	-	17.76	-0.20	-	6
Nov-25 15,700	73.00	-	-	-	17.49	-0.22	-	38
Nov-25 15,750	82.00	-	-	-	17.23	-0.24	-	3
Nov-25 15,800	93.00	85.00	85.00	85.00	16.97	-0.27	1	293
Nov-25 15,850	105.00	106.00	106.00	106.00	16.71	-0.30	1	3
Nov-25 15,900	118.00	101.00	106.00	101.00	16.45	-0.33	6	19
Nov-25 15,950	132.00	133.00	133.00	133.00	16.19	-0.36	2	13
Nov-25 16,000	148.00	142.00	183.00	142.00	15.93	-0.39	8	106
Nov-25 16,050	166.00	149.00	175.00	149.00	15.66	-0.43	2	7
Nov-25 16,100	186.00	159.00	205.00	159.00	15.40	-0.47	9	10
Nov-25 16,150	208.00	189.00	207.00	189.00	15.21	-0.51	4	6
Nov-25 16,200	234.00	-	-	-	15.15	-0.55	-	1
Nov-25 16,300	293.00	270.00	270.00	270.00	15.02	-0.63	3	11
Nov-25 16,600	511.00	-	-	-	14.65	-0.83	-	2
Nov-25 17,000	873.00	850.00	855.00	850.00	14.16	-0.96	2	2
Nov-25 w4 14,800	18.00	-	-	-	21.47	-0.05	-	1
Nov-25 w4 15,550	78.00	-	-	-	17.65	-0.20	-	2
Nov-25 w4 15,600	86.00	-	-	-	17.40	-0.21	-	2
Nov-25 w4 15,650	95.00	-	-	-	17.15	-0.23	-	1
Nov-25 w4 15,700	105.00	-	-	-	16.89	-0.25	-	1
Nov-25 w4 15,750	116.00	101.00	101.00	101.00	16.64	-0.28	1	1
Dec-25 4,900	-	-	-	-	62.50	-	-	1
Dec-25 6,500	-	-	-	-	55.65	-	-	1
Dec-25 6,600	-	-	-	-	55.23	-	-	2
Dec-25 6,900	-	-	-	-	53.94	-	-	2
Dec-25 7,000	-	-	-	-	53.52	-	-	711
Dec-25 7,400	-	-	-	-	51.80	-	-	2
Dec-25 7,600	-	-	-	-	50.95	-	-	2
Dec-25 7,900	-	-	-	-	49.67	-	-	4
Dec-25 8,000	-	-	-	-	49.24	-	-	11
Dec-25 8,100	-	-	-	-	48.81	-	-	1
Dec-25 8,300	-	-	-	-	47.95	-	-	5
Dec-25 8,600	-	-	-	-	46.67	-	-	5,002
Dec-25 8,700	-	-	-	-	46.24	-	-	1
Dec-25 8,900	-	-	-	-	45.39	-	-	2
Dec-25 9,000	-	-	-	-	44.96	-	-	503
Dec-25 9,100	-	-	-	-	44.53	-	-	1
Dec-25 9,400	-	-	-	-	43.25	-	-	1
Dec-25 9,500	-	-	-	-	42.82	-	-	10
Dec-25 9,600	-	-	-	-	42.39	-	-	2
Dec-25 9,900	-	-	-	-	41.11	-	-	1
Dec-25 10,000	-	-	-	-	40.68	-	-	6
Dec-25 10,100	-	-	-	-	40.25	-	-	1
Dec-25 10,200	-	-	-	-	39.83	-	-	2
Dec-25 10,500	-	-	-	-	38.54	-	-	12
Dec-25 10,600	-	-	-	-	38.12	-	-	18,000
Dec-25 10,800	-	-	-	-	37.26	-	-	32
Dec-25 10,900	-	-	-	-	36.83	-	-	1
Dec-25 11,000	1.00	-	-	-	36.40	-	-	10,010
Dec-25 11,100	1.00	-	-	-	35.98	-	-	1,500
Dec-25 11,200	1.00	-	-	-	35.55	-	-	1,000
Dec-25 11,300	1.00	-	-	-	35.12	-	-	6,001
Dec-25 11,400	1.00	-	-	-	34.69	-	-	15,002
Dec-25 11,500	1.00	-	-	-	34.27	-	-	1,511
Dec-25 11,600	1.00	-	-	-	33.84	-	-	11,002
Dec-25 11,700	1.00	-	-	-	33.41	-	-	10
Dec-25 11,800	1.00	-	-	-	32.98	-	-	3,007
Dec-25 11,900	2.00	-	-	-	32.55	-	-	5,015
Dec-25 12,000	2.00	-	-	-	32.13	-	-	49
Dec-25 12,100	2.00	-	-	-	31.70	-	-	160
Dec-25 12,200	2.00	-	-	-	31.27	-	-	357
Dec-25 12,300	3.00	-	-	-	30.84	-	-	2
Dec-25 12,400	3.00	-	-	-	30.42	-0.01	-	164
Dec-25 12,500	3.00	-	-	-	29.99	-0.01	-	21
Dec-25 12,600	4.00	-	-	-	29.56	-0.01	-	3
Dec-25 12,700	4.00	-	-	-	29.13	-0.01	-	111
Dec-25 12,800	5.00	-	-	-	28.70	-0.01	-	8
Dec-25 12,900	5.00	-	-	-	28.28	-0.01	-	7
Dec-25 13,000	6.00	6.00	6.00	6.00	27.85	-0.01	1	5,069
Dec-25 13,100	7.00	-	-	-	27.42	-0.01	-	5
Dec-25 13,200	8.00	-	-	-	26.99	-0.01	-	12
Dec-25 13,300	9.00	-	-	-	26.57	-0.02	-	4
Dec-25 13,400	10.00	-	-	-	26.14	-0.02	-	21
Dec-25 13,500	11.00	-	-	-	25.71	-0.02	-	27
Dec-25 13,600	12.00	-	-	-	25.28	-0.02	-	297
Dec-25 13,700	14.00	-	-	-	24.85	-0.03	-	416
Dec-25 13,800	16.00	-	-	-	24.43	-0.03	-	6
Dec-25 13,900	18.00	-	-	-	24.00	-0.03	-	222
Dec-25 14,000	20.00	-	-	-	23.57	-0.04	-	52
Dec-25 14,050	22.00	-	-	-	23.36	-0.04	-	23
Dec-25 14,100	23.00	-	-	-	23.14	-0.04	-	4
Dec-25 14,150	24.00	-	-	-	22.93	-0.05	-	25
Dec-25 14,200	26.00	-	-	-	22.72	-0.05	-	6
Dec-25 14,250	28.00	-	-	-	22.50	-0.05	-	6
Dec-25 14,300	30.00	-	-	-	22.29	-0.05	-	2
Dec-25 14,400	33.00	-	-	-	21.86	-0.06	-	12
Dec-25 14,450	36.00	-	-	-	21.65	-0.07	-	3
Dec-25 14,500	38.00	-	-	-	21.43	-0.07	-	14
Dec-25 14,600	43.00	43.00	43.00	43.00	21.00	-0.08	150	202
Dec-25 14,650	46.00	46.00	46.00	46.00	20.79	-0.08	1	3
Dec-25 14,700	49.00	-	-	-	20.58	-0.09	-	12
Dec-25 14,800	56.00	-	-	-	20.15	-0.10	-	7
Dec-25 14,850	60.00	-	-	-	19.94	-0.11	-	7
Dec-25 14,900	64.00	-	-	-	19.72	-0.12	-	9
Dec-25 14,950	68.00	-	-	-	19.51	-0.12	-	1
Dec-25 15,000	72.00	75.00	75.00	75.00	19.29	-0.13	1	294
Dec-25 15,100	83.00	-	-	-	18.87	-0.15	-	2
Dec-25 15,200	94.00	85.00	85.00	85.00	18.44	-0.17	1	3,018
Dec-25 15,300	108.00	-	-	-	18.01	-0.19	-	5
Dec-25 15,400	123.00	125.00	128.00	125.00	17.58	-0.21	150	203
Dec-25 15,450	131.00	-	-	-	17.37	-0.23	-	8
Dec-25 15,500	140.00	137.00	148.00	133.00	17.15	-0.24	7	129
Dec-25 15,550	150.00	-	-	-	16.94	-0.26	-	1
Dec-25 15,600	160.00	-	-	-	16.73	-0.27	-	16
Dec-25 15,650	171.00	165.00	165.00	165.00	16.51	-0.29	1	2
Dec-25 15,700	183.00	-	-	-	16.30	-0.31	-	9
Dec-25 15,750	195.00	-	-	-	16.09	-0.32	-	2
Dec-25 15,800	208.00	-	-	-	15.87	-0.34	-	11
Dec-25 15,850	223.00	211.00	211.00	211.00	15.66	-0.36	1	10
Dec-25 15,900	238.00	-	-	-	15.44	-0.38	-	2
Dec-25 15,950	254.00	-	-	-	15.23	-0.40	-	1
Dec-25 16,000	271.00	271.00	271.00	263.00	15.02	-0.43	2	23
Dec-25 16,050	289.00	-	-	-	14.80	-0.45	-	2
Dec-25 16,100	309.00	314.00	314.00	314.00	14.59	-0.47	1	8
Dec-25 16,200	356.00	-	-	-	14.38	-0.52	-	5
Dec-25 16,300	410.00	-	-	-	14.26	-0.57	-	4
Dec-25 16,400	469.00	425.00	425.00	425.00	14.14	-0.62	1	1
Dec-25 16,500	533.00	510.00	510.00	510.00	14.02	-0.67	1	7
Jan-26 14,000	53.00	-	-	-	22.22	-0.07	-	1
Jan-26 14,100	58.00	-	-	-	21.82	-0.08	-	1
Jan-26 14,400	77.00	-	-	-	20.62	-0.10	-	2
Jan-26 14,500	84.00	80.00	80.00	80.00	20.23	-0.11	2	-
Jan-26 14,800	111.00	-	-	-	19.03	-0.15	-	2
Jan-26 14,900	122.00	-	-	-	18.63	-0.17	-	3
Jan-26 15,000	135.00	-	-	-	18.24	-0.18	-	4
Jan-26 15,050	141.00	-	-	-	18.04	-0.19	-	4
Jan-26 15,250	172.00	-	-	-	17.24	-0.23	-	5
Jan-26 15,300	180.00	-	-	-	17.04	-0.24	-	5
Jan-26 15,400	199.00	-	-	-	16.65	-0.26	-	3
Jan-26 15,500	220.00	-	-	-	16.25	-0.29	-	4
Jan-26 15,550	231.00	228.00	228.00	228.00	16.05	-0.30	1	1
Jan-26 15,600	243.00	247.00	247.00	247.00	15.85	-0.32	1	1
Jan-26 15,700	268.00	295.00	295.00	295.00	15.45	-0.35	1	1
Jan-26 15,800	296.00	-	-	-	15.05	-0.38	-	6
Jan-26 16,000	363.00	-	-	-	14.26	-0.45	-	1
Jan-26 16,200	452.00	-	-	-	13.78	-0.53	-	3
Jan-26 16,250	479.00	-	-	-	13.71	-0.55	-	1
Jan-26 16,500	627.00	-	-	-	13.40	-0.65	-	1
Mar-26 8,000	2.00	-	-	-	41.32	-	-	4
Mar-26 9,900	10.00	-	-	-	34.88	-0.01	-	1
Mar-26 10,000	11.00	-	-	-	34.54	-0.01	-	6
Mar-26 10,200	12.00	-	-	-	33.86	-0.01	-	1
Mar-26 10,700	17.00	-	-	-	32.17	-0.01	-	2
Mar-26 11,200	23.00	-	-	-	30.47	-0.02	-	10
Mar-26 11,500	28.00	-	-	-	29.45	-0.02	-	2
Mar-26 11,600	30.00	-	-	-	29.12	-0.03	-	2
Mar-26 11,800	34.00	-	-	-	28.44	-0.03	-	2
Mar-26 12,000	38.00	-	-	-	27.76	-0.03	-	1
Mar-26 12,300	46.00	-	-	-	26.74	-0.04	-	1
Mar-26 12,500	52.00	-	-	-	26.07	-0.05	-	1
Mar-26 12,800	62.00	-	-	-	25.05	-0.06	-	1
Mar-26 12,900	66.00	-	-	-	24.71	-0.06	-	20
Mar-26 13,000	70.00	-	-	-	24.37	-0.06	-	4
Mar-26 13,200	79.00	-	-	-	23.69	-0.07	-	1
Mar-26 13,300	84.00	-	-	-	23.35	-0.08	-	1
Mar-26 13,400	89.00	-	-	-	23.02	-0.08	-	2
Mar-26 13,500	95.00	-	-	-	22.68	-0.09	-	3
Mar-26 13,700	107.00	-	-	-	22.00	-0.10	-	3
Mar-26 14,000	129.00	-	-	-	20.98	-0.12	-	4
Mar-26 14,100	137.00	-	-	-	20.64	-0.13	-	1
Mar-26 14,200	146.00	-	-	-	20.30	-0.14	-	3
Mar-26 14,300	156.00	-	-	-	19.97	-0.15	-	1
Mar-26 14,400	166.00	-	-	-	19.63	-0.16	-	3
Mar-26 14,500	177.00	-	-	-	19.29	-0.17	-	1
Mar-26 14,700	202.00	-	-	-	18.61	-0.19	-	9
Mar-26 14,800	216.00	-	-	-	18.27	-0.20	-	3
Mar-26 14,900	230.00	-	-	-	17.93	-0.22	-	2
Mar-26 15,000	246.00	-	-	-	17.59	-0.23	-	8
Mar-26 15,100	263.00	-	-	-	17.25	-0.25	-	1
Mar-26 15,200	281.00	-	-	-	16.92	-0.26	-	4
Mar-26 15,300	301.00	-	-	-	16.58	-0.28	-	6
Mar-26 15,400	322.00	-	-	-	16.24	-0.30	-	4
Mar-26 15,500	345.00	-	-	-	15.90	-0.32	-	2
Mar-26 15,600	369.00	-	-	-	15.56	-0.34	-	3
Mar-26 15,800	424.00	-	-	-	14.88	-0.39	-	2
Mar-26 16,000	489.00	-	-	-	14.20	-0.44	-	4
Mar-26 17,000	1,056.00	-	-	-	12.83	-0.73	-	1
Jun-26 8,000	8.00	-	-	-	36.20	-0.01	-	300
Jun-26 9,500	22.00	-	-	-	31.94	-0.01	-	350
Jun-26 10,200	33.00	-	-	-	29.96	-0.02	-	1
Jun-26 10,900	49.00	-	-	-	27.97	-0.03	-	1
Jun-26 11,300	60.00	-	-	-	26.84	-0.04	-	32
Jun-26 11,400	64.00	-	-	-	26.55	-0.04	-	32
Jun-26 11,500	67.00	-	-	-	26.27	-0.05	-	32
Jun-26 11,600	71.00	-	-	-	25.99	-0.05	-	32
Jun-26 12,000	87.00	-	-	-	24.85	-0.06	-	2
Jun-26 12,100	91.00	-	-	-	24.57	-0.06	-	1
Jun-26 12,200	96.00	-	-	-	24.28	-0.07	-	1
Jun-26 12,300	101.00	-	-	-	24.00	-0.07	-	2
Jun-26 12,500	111.00	-	-	-	23.43	-0.08	-	1
Jun-26 12,600	117.00	-	-	-	23.15	-0.08	-	1
Jun-26 12,700	123.00	-	-	-	22.86	-0.09	-	1
Jun-26 13,000	143.00	-	-	-	22.01	-0.10	-	7
Jun-26 13,200	158.00	-	-	-	21.44	-0.11	-	1
Jun-26 13,500	184.00	-	-	-	20.59	-0.13	-	4
Jun-26 13,800	214.00	-	-	-	19.74	-0.15	-	1
Jun-26 14,000	237.00	-	-	-	19.17	-0.17	-	1
Jun-26 14,400	291.00	-	-	-	18.04	-0.21	-	2
Jun-26 14,700	340.00	-	-	-	17.19	-0.25	-	1
Jun-26 15,000	398.00	410.00	410.00	410.00	16.34	-0.29	100	100
Jun-26 15,100	419.00	-	-	-	16.05	-0.30	-	2
Jun-26 15,200	443.00	-	-	-	15.77	-0.32	-	3
Jun-26 15,300	467.00	-	-	-	15.49	-0.34	-	2
Jun-26 15,400	493.00	-	-	-	15.20	-0.35	-	2
Jun-26 15,500	520.00	-	-	-	14.92	-0.37	-	2
Jun-26 15,600	549.00	-	-	-	14.63	-0.39	-	2
Jun-26 15,700	580.00	600.00	600.00	600.00	14.35	-0.41	1	2
Jun-26 15,800	613.00	-	-	-	14.07	-0.43	-	2
Jun-26 15,900	648.00	-	-	-	13.78	-0.46	-	3
Jun-26 16,100	732.00	800.00	800.00	800.00	13.37	-0.50	1	1
Jun-26 16,200	779.00	-	-	-	13.21	-0.53	-	2
Jun-26 17,000	1,248.00	-	-	-	11.94	-0.72	-	1
Jun-26 17,200	1,390.00	-	-	-	11.63	-0.77	-	8
Jun-26 17,300	1,465.00	-	-	-	11.47	-0.79	-	6
Jun-26 17,400	1,541.00	-	-	-	11.31	-0.81	-	2
Sep-26 13,000	229.00	-	-	-	21.34	-0.13	-	1
Sep-26 13,100	239.00	-	-	-	21.08	-0.14	-	1
Sep-26 13,300	260.00	-	-	-	20.57	-0.15	-	1
Sep-26 13,500	283.00	-	-	-	20.05	-0.16	-	1
Sep-26 14,000	349.00	-	-	-	18.76	-0.20	-	1
Sep-26 14,100	364.00	-	-	-	18.50	-0.21	-	1
Sep-26 15,000	537.00	-	-	-	16.19	-0.31	-	2
Sep-26 15,400	640.00	-	-	-	15.16	-0.37	-	4
Sep-26 15,500	669.00	-	-	-	14.90	-0.39	-	4
Sep-26 15,600	700.00	-	-	-	14.64	-0.41	-	2
Sep-26 15,700	732.00	-	-	-	14.38	-0.43	-	2
Sep-26 15,800	766.00	-	-	-	14.13	-0.44	-	2
Sep-26 15,900	802.00	-	-	-	13.87	-0.46	-	3
Sep-26 16,000	844.00	-	-	-	13.70	-0.48	-	1
Sep-26 16,200	937.00	-	-	-	13.42	-0.52	-	2
Sep-26 17,400	1,668.00	-	-	-	11.71	-0.76	-	3
Dec-26 8,600	40.00	-	-	-	30.49	-0.02	-	1,250
Dec-26 10,900	121.00	-	-	-	25.12	-0.06	-	1
Dec-26 11,300	144.00	-	-	-	24.19	-0.07	-	1
Dec-26 12,500	234.00	-	-	-	21.39	-0.12	-	1
Dec-26 12,900	274.00	-	-	-	20.45	-0.14	-	1
Dec-26 14,000	422.00	-	-	-	17.88	-0.22	-	1
Dec-26 15,000	628.00	-	-	-	15.55	-0.33	-	1
Dec-26 15,600	801.00	-	-	-	14.15	-0.42	-	32
Mar-27 13,800	448.00	-	-	-	17.74	-0.21	-	32
Sep-27 12,100	283.00	-	-	-	18.77	-0.13	-	32
Sep-27 12,200	296.00	-	-	-	18.62	-0.13	-	32
Sep-27 12,300	308.00	-	-	-	18.47	-0.14	-	32
Sep-27 12,400	321.00	-	-	-	18.32	-0.14	-	32
Dec-27 12,700	415.00	-	-	-	17.53	-0.17	-	1
Dec-27 15,600	1,210.00	-	-	-	13.69	-0.45	-	10

STOCK OPTIONS

	Previous Close	198.20		06/11/25
	ACCIONA Close	195.90		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 185.00	11.86	-	-	-	27.16	0.86	-	5
Nov-25 190.00	7.81	-	-	-	26.16	0.73	-	5
Dec-25 135.00	61.22	-	-	-	32.76	1.00	-	2
Dec-25 140.00	56.23	-	-	-	31.96	1.00	-	3
Dec-25 145.00	51.25	-	-	-	31.16	1.00	-	3
Dec-25 150.00	46.28	-	-	-	30.36	1.00	-	1
Dec-25 155.00	41.32	-	-	-	29.56	0.99	-	1
Dec-25 160.00	36.39	-	-	-	28.76	0.98	-	3
Dec-25 175.00	22.14	-	-	-	26.36	0.91	-	1
Mar-26 125.00	71.89	-	-	-	31.97	0.99	-	4
Mar-26 135.00	62.10	-	-	-	30.64	0.98	-	1
Mar-26 150.00	47.73	-	-	-	28.65	0.95	-	2
Mar-26 160.00	38.52	-	-	-	27.32	0.91	-	3
Mar-26 180.00	21.82	-	-	-	24.67	0.75	-	2
Mar-26 195.00	11.93	-	-	-	22.68	0.56	-	5
Jun-26 130.00	68.01	-	-	-	30.15	0.97	-	4
Jun-26 135.00	63.31	-	-	-	29.60	0.96	-	1
Sep-26 185.00	22.92	-	-	-	23.89	0.67	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	35.46	-	-	3
Nov-25 155.00	-	-	-	-	33.47	-	-	1
Nov-25 160.00	-	-	-	-	32.48	-	-	2
Nov-25 175.00	0.13	-	-	-	29.49	-0.03	-	1
Nov-25 185.00	0.84	0.87	0.87	0.87	27.50	-0.14	1	221
Dec-25 82.00	-	-	-	-	41.36	-	-	230
Dec-25 100.00	-	-	-	-	38.48	-	-	1
Dec-25 115.00	-	-	-	-	36.08	-	-	2
Dec-25 130.00	-	-	-	-	33.68	-	-	4
Mar-26 82.00	-	-	-	-	37.04	-	-	47
Mar-26 150.00	0.68	-	-	-	28.01	-0.05	-	2
Mar-26 170.00	2.53	-	-	-	25.36	-0.15	-	2
Jun-26 120.00	0.23	-	-	-	30.24	-0.01	-	1

	Previous Close	25.06		06/11/25
	ACCIONA ENERGIA Close	24.40		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.32	-	-	-	28.08	0.35	-	5
Nov-25 26.00	0.10	-	-	-	27.95	0.14	-	13
Dec-25 18.00	6.44	-	-	-	31.25	1.00	-	10
Dec-25 21.00	3.52	-	-	-	29.44	0.94	-	13
Dec-25 23.00	1.82	-	-	-	28.24	0.75	-	1
Dec-25 24.00	1.17	-	-	-	27.64	0.60	-	2
Dec-25 28.00	0.08	-	-	-	27.01	0.08	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	0.03	-	-	-	30.78	-0.03	-	3
Dec-25 21.00	0.07	-	-	-	30.18	-0.06	-	1
Dec-25 23.00	0.39	-	-	-	28.98	-0.25	-	1
Sep-26 20.00	0.71	-	-	-	27.05	-0.19	-	3

	Previous Close	11.15		06/11/25
	ACERINOX Close	11.14		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	1.16	-	-	-	29.05	0.97	-	10
Nov-25 11.00	0.32	0.38	0.38	0.38	26.36	0.61	1	16
Nov-25 11.50	0.10	-	-	-	25.34	0.28	-	6
Nov-25 12.00	0.02	-	-	-	24.46	0.07	-	24
Nov-25 12.50	-	-	-	-	23.58	0.01	-	5
Dec-25 8.00	3.16	-	-	-	33.01	1.00	-	3
Dec-25 9.00	2.17	-	-	-	30.14	0.98	-	1
Dec-25 9.50	1.68	-	-	-	28.70	0.95	-	4
Dec-25 9.75	1.45	-	-	-	27.98	0.93	-	25
Dec-25 10.00	1.22	-	-	-	27.26	0.89	-	13
Dec-25 10.50	0.81	-	-	-	25.83	0.77	-	24
Dec-25 11.00	0.46	-	-	-	24.39	0.59	-	24
Dec-25 11.50	0.22	-	-	-	23.20	0.37	-	58
Dec-25 12.00	0.08	-	-	-	22.11	0.18	-	50
Dec-25 12.50	0.02	-	-	-	21.02	0.06	-	14
Dec-25 13.00	-	-	-	-	19.93	0.01	-	11
Dec-25 14.00	-	-	-	-	17.74	-	-	45
Mar-26 9.25	1.99	-	-	-	29.12	0.91	-	8
Mar-26 10.50	0.97	-	-	-	25.68	0.70	-	95
Mar-26 11.00	0.65	-	-	-	24.31	0.57	-	52
Mar-26 11.50	0.40	-	-	-	23.08	0.42	-	5
Mar-26 12.00	0.22	-	-	-	21.91	0.28	-	18
Mar-26 13.00	0.04	-	-	-	19.58	0.08	-	2
Jun-26 8.25	2.96	-	-	-	31.32	0.95	-	2
Jun-26 9.75	1.66	-	-	-	27.46	0.79	-	5
Jun-26 10.00	1.46	-	-	-	26.81	0.75	-	5
Jun-26 10.50	1.12	-	-	-	25.53	0.65	-	10
Jun-26 11.00	0.82	0.98	0.98	0.98	24.24	0.55	4	4
Jun-26 11.50	0.57	-	-	-	23.33	0.44	-	27
Jun-26 12.00	0.39	-	-	-	22.57	0.34	-	1
Jun-26 12.50	0.25	-	-	-	21.80	0.24	-	25
Sep-26 9.00	2.31	-	-	-	29.89	0.87	-	1
Sep-26 12.00	0.50	-	-	-	23.67	0.36	-	6
Dec-26 9.00	2.36	-	-	-	29.99	0.84	-	50
Dec-26 9.25	2.17	-	-	-	29.47	0.80	-	3
Dec-26 9.50	1.98	-	-	-	28.95	0.77	-	7
Dec-26 9.75	1.80	-	-	-	28.42	0.73	-	2
Dec-26 13.00	0.35	-	-	-	23.45	0.26	-	1
Mar-27 11.00	1.13	-	-	-	26.77	0.54	-	5
Jun-27 9.00	2.44	-	-	-	30.52	0.80	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	30.17	-	-	10
Nov-25 10.50	0.04	-	-	-	26.80	-0.13	-	3
Nov-25 11.00	0.16	-	-	-	25.46	-0.39	-	1
Nov-25 11.50	0.44	-	-	-	24.44	-0.73	-	29
Nov-25 12.00	0.87	-	-	-	23.56	-0.94	-	1
Dec-25 8.00	-	-	-	-	32.31	-	-	1
Dec-25 8.50	-	-	-	-	30.87	-	-	27
Dec-25 9.00	0.01	-	-	-	29.44	-0.01	-	54
Dec-25 9.25	0.01	-	-	-	28.72	-0.03	-	4
Dec-25 9.50	0.02	-	-	-	28.00	-0.04	-	16
Dec-25 10.00	0.05	-	-	-	26.56	-0.11	-	17
Dec-25 10.50	0.13	-	-	-	25.13	-0.23	-	242
Dec-25 11.00	0.29	-	-	-	23.69	-0.41	-	41
Dec-25 11.50	0.55	-	-	-	22.50	-0.64	-	1
Dec-25 12.00	0.91	-	-	-	21.41	-0.84	-	2
Jan-26 10.50	0.21	-	-	-	24.62	-0.26	-	1
Mar-26 7.00	0.01	-	-	-	33.30	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	32.61	-0.02	-	150
Mar-26 7.50	0.02	-	-	-	31.92	-0.02	-	150
Mar-26 7.75	0.03	-	-	-	31.23	-0.03	-	150
Mar-26 8.00	0.04	-	-	-	30.54	-0.04	-	1
Mar-26 8.50	0.06	-	-	-	29.17	-0.07	-	10
Mar-26 8.75	0.08	-	-	-	28.48	-0.09	-	1
Mar-26 9.00	0.11	-	-	-	27.79	-0.11	-	30
Mar-26 9.25	0.14	-	-	-	27.10	-0.14	-	24
Mar-26 9.75	0.23	-	-	-	25.73	-0.22	-	4
Mar-26 10.00	0.29	-	-	-	25.04	-0.27	-	33
Mar-26 11.00	0.65	-	-	-	22.29	-0.51	-	42
Mar-26 11.50	0.94	-	-	-	21.06	-0.65	-	11
Jun-26 8.50	0.11	-	-	-	26.48	-0.09	-	20
Jun-26 9.25	0.21	-	-	-	24.55	-0.17	-	20
Jun-26 9.50	0.25	-	-	-	23.91	-0.20	-	1
Jun-26 9.75	0.30	-	-	-	23.27	-0.24	-	4
Jun-26 10.00	0.37	-	-	-	22.62	-0.28	-	60
Jun-26 10.50	0.53	-	-	-	21.34	-0.38	-	2
Jun-26 12.50	1.73	-	-	-	17.61	-0.84	-	2
Sep-26 9.00	0.28	-	-	-	23.64	-0.19	-	1
Sep-26 10.50	0.71	-	-	-	20.00	-0.44	-	2
Sep-26 13.00	2.41	2.33	2.33	2.33	16.22	-0.90	3	9
Dec-26 10.00	0.66	-	-	-	22.24	-0.35	-	10
Dec-26 11.00	1.07	-	-	-	20.14	-0.52	-	1
Mar-27 8.00	0.25	-	-	-	24.87	-0.15	-	2
Jun-27 8.75	0.42	-	-	-	22.03	-0.22	-	1
Jun-27 10.00	0.81	-	-	-	19.89	-0.39	-	243

	Previous Close	73.85		06/11/25
	ACS Close	75.10		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	5.38	5.15	5.15	5.15	28.23	0.90	1	1
Nov-25 72.00	3.67	1.82	1.82	1.82	26.99	0.79	50	51
Nov-25 74.00	2.20	0.92	0.92	0.92	25.76	0.63	50	51
Nov-25 76.00	1.15	0.37	0.37	0.37	24.94	0.42	50	1,728
Nov-25 78.00	0.52	0.57	0.57	0.57	24.62	0.24	25	25
Nov-25 80.00	0.19	-	-	-	24.30	0.11	-	1,600
Dec-25 50.00	25.22	-	-	-	35.33	1.00	-	3
Dec-25 52.00	23.22	-	-	-	34.33	1.00	-	1
Dec-25 54.00	21.23	-	-	-	33.34	1.00	-	4
Dec-25 56.00	19.24	-	-	-	32.34	1.00	-	4
Dec-25 60.00	15.28	-	-	-	30.36	0.99	-	35
Dec-25 62.00	13.32	-	-	-	29.36	0.98	-	5
Dec-25 64.00	11.39	-	-	-	28.37	0.96	-	58
Dec-25 66.00	9.50	-	-	-	27.37	0.93	-	50
Dec-25 68.00	7.69	-	-	-	26.38	0.88	-	50
Dec-25 70.00	5.99	-	-	-	25.39	0.81	-	75
Dec-25 72.00	4.44	-	-	-	24.39	0.72	-	52
Dec-25 74.00	3.10	3.15	3.15	3.15	23.40	0.60	1	36
Dec-25 76.00	2.03	-	-	-	22.72	0.47	-	26
Dec-25 78.00	1.26	-	-	-	22.44	0.34	-	1
Dec-25 80.00	0.71	-	-	-	22.15	0.22	-	1
Jan-26 74.00	3.75	-	-	-	22.69	0.59	-	50
Jan-26 80.00	1.21	-	-	-	21.47	0.28	-	25
Mar-26 48.00	27.31	-	-	-	32.92	1.00	-	27
Mar-26 49.00	26.32	-	-	-	32.55	0.99	-	25
Mar-26 50.00	25.33	-	-	-	32.17	0.99	-	10
Mar-26 52.00	23.37	-	-	-	31.42	0.99	-	50
Mar-26 54.00	21.41	-	-	-	30.66	0.98	-	27
Mar-26 56.00	19.49	-	-	-	29.91	0.97	-	52
Mar-26 58.00	17.58	-	-	-	29.15	0.95	-	25
Mar-26 60.00	15.72	-	-	-	28.40	0.93	-	52
Mar-26 62.00	13.90	-	-	-	27.64	0.90	-	51
Mar-26 64.00	12.15	-	-	-	26.89	0.87	-	50
Mar-26 66.00	10.47	-	-	-	26.13	0.82	-	45
Mar-26 68.00	8.87	-	-	-	25.38	0.77	-	50
Mar-26 70.00	7.40	-	-	-	24.62	0.71	-	28
Mar-26 72.00	6.01	-	-	-	23.87	0.65	-	50
Mar-26 78.00	2.87	-	-	-	22.31	0.42	-	2
Jun-26 46.00	29.35	-	-	-	31.60	0.99	-	25
Jun-26 47.00	28.38	-	-	-	31.29	0.98	-	25
Jun-26 48.00	27.41	-	-	-	30.97	0.98	-	25
Jun-26 50.00	25.48	-	-	-	30.34	0.97	-	1
Jun-26 52.00	23.59	-	-	-	29.71	0.96	-	1
Jun-26 56.00	19.90	-	-	-	28.45	0.93	-	2
Jun-26 58.00	18.09	-	-	-	27.82	0.91	-	1
Jun-26 64.00	13.05	-	-	-	25.93	0.82	-	25
Jun-26 68.00	10.00	-	-	-	24.67	0.74	-	51
Jun-26 70.00	8.59	-	-	-	24.04	0.69	-	50
Jun-26 72.00	7.30	7.15	7.15	7.15	23.41	0.64	3	9
Jun-26 80.00	3.38	-	-	-	21.86	0.40	-	1
Sep-26 56.00	20.08	-	-	-	27.99	0.91	-	25
Sep-26 58.00	18.32	-	-	-	27.44	0.89	-	1
Sep-26 60.00	16.63	-	-	-	26.89	0.87	-	25
Sep-26 66.00	11.92	11.65	11.65	11.65	25.23	0.77	25	25
Dec-26 70.00	9.74	-	-	-	23.97	0.66	-	21
Mar-27 56.00	20.58	-	-	-	27.62	0.88	-	25
Jun-27 54.00	22.54	-	-	-	27.96	0.89	-	1
Dec-27 70.00	11.64	-	-	-	23.99	0.64	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	38.29	-	-	1
Nov-25 58.00	-	-	-	-	37.06	-	-	2
Nov-25 60.00	-	-	-	-	35.83	-	-	25
Nov-25 62.00	-	-	-	-	34.59	-	-	4
Nov-25 64.00	0.01	-	-	-	33.36	-0.01	-	2
Nov-25 66.00	0.04	-	-	-	32.12	-0.02	-	4
Nov-25 70.00	0.26	-	-	-	29.66	-0.11	-	277
Nov-25 72.00	0.57	-	-	-	28.42	-0.22	-	25
Dec-25 25.00	-	-	-	-	47.67	-	-	20
Dec-25 28.00	-	-	-	-	46.17	-	-	25
Dec-25 29.00	-	-	-	-	45.68	-	-	25
Dec-25 30.00	-	-	-	-	45.18	-	-	25
Dec-25 31.00	-	-	-	-	44.68	-	-	26
Dec-25 32.00	-	-	-	-	44.19	-	-	27
Dec-25 33.00	-	-	-	-	43.69	-	-	25
Dec-25 34.00	-	-	-	-	43.19	-	-	25
Dec-25 35.00	-	-	-	-	42.69	-	-	25
Dec-25 36.00	-	-	-	-	42.20	-	-	25
Dec-25 37.00	-	-	-	-	41.70	-	-	25
Dec-25 38.00	-	-	-	-	41.20	-	-	27
Dec-25 41.00	-	-	-	-	39.71	-	-	60
Dec-25 42.00	-	-	-	-	39.21	-	-	50
Dec-25 43.00	-	-	-	-	38.72	-	-	50
Dec-25 44.00	-	-	-	-	38.22	-	-	26
Dec-25 46.00	-	-	-	-	37.23	-	-	29
Dec-25 47.00	-	-	-	-	36.73	-	-	200
Dec-25 48.00	-	-	-	-	36.23	-	-	56
Dec-25 49.00	-	-	-	-	35.73	-	-	25
Dec-25 50.00	-	-	-	-	35.24	-	-	15
Dec-25 54.00	-	-	-	-	33.25	-	-	9
Dec-25 56.00	0.01	-	-	-	32.25	-	-	4
Dec-25 58.00	0.02	-	-	-	31.26	-0.01	-	55
Dec-25 60.00	0.04	-	-	-	30.27	-0.01	-	26
Dec-25 62.00	0.07	-	-	-	29.27	-0.02	-	35
Dec-25 64.00	0.14	-	-	-	28.28	-0.04	-	3
Dec-25 66.00	0.24	-	-	-	27.28	-0.07	-	2
Dec-25 68.00	0.43	0.78	0.78	0.78	26.29	-0.12	1	1
Dec-25 74.00	1.83	-	-	-	23.31	-0.40	-	1
Mar-26 28.00	-	-	-	-	39.23	-	-	25
Mar-26 29.00	-	-	-	-	38.85	-	-	25
Mar-26 31.00	-	-	-	-	38.10	-	-	25
Mar-26 32.00	-	-	-	-	37.72	-	-	25
Mar-26 33.00	-	-	-	-	37.34	-	-	25
Mar-26 34.00	-	-	-	-	36.97	-	-	25
Mar-26 39.00	-	-	-	-	35.08	-	-	60
Mar-26 44.00	0.01	-	-	-	33.19	-	-	38
Mar-26 45.00	0.02	-	-	-	32.82	-	-	25
Mar-26 46.00	0.02	-	-	-	32.44	-	-	50
Mar-26 47.00	0.03	-	-	-	32.06	-0.01	-	3
Mar-26 48.00	0.04	-	-	-	31.68	-0.01	-	25
Mar-26 49.00	0.05	-	-	-	31.31	-0.01	-	27
Mar-26 54.00	0.15	-	-	-	29.42	-0.03	-	1
Mar-26 56.00	0.21	-	-	-	28.67	-0.04	-	29
Mar-26 58.00	0.31	-	-	-	27.91	-0.05	-	5
Mar-26 60.00	0.45	-	-	-	27.16	-0.07	-	100
Mar-26 62.00	0.61	-	-	-	26.40	-0.10	-	5
Mar-26 66.00	1.16	1.05	1.05	1.05	24.89	-0.18	5	27
Mar-26 68.00	1.56	-	-	-	24.14	-0.23	-	25
Mar-26 70.00	2.07	1.93	1.93	1.91	23.38	-0.29	50	52
Jun-26 30.00	-	-	-	-	35.60	-	-	25
Jun-26 31.00	-	-	-	-	35.29	-	-	25
Jun-26 34.00	0.01	-	-	-	34.34	-	-	10
Jun-26 41.00	0.04	-	-	-	32.14	-0.01	-	25
Jun-26 42.00	0.04	-	-	-	31.82	-0.01	-	25
Jun-26 43.00	0.06	-	-	-	31.51	-0.01	-	25
Jun-26 44.00	0.07	-	-	-	31.19	-0.01	-	25
Jun-26 45.00	0.08	-	-	-	30.88	-0.01	-	26
Jun-26 49.00	0.18	-	-	-	29.62	-0.02	-	50
Jun-26 50.00	0.20	-	-	-	29.30	-0.03	-	50
Jun-26 52.00	0.29	-	-	-	28.67	-0.04	-	50
Jun-26 54.00	0.39	-	-	-	28.04	-0.05	-	50
Jun-26 56.00	0.54	0.58	0.58	0.58	27.41	-0.07	3	51
Jun-26 60.00	0.93	-	-	-	26.15	-0.11	-	50
Jun-26 62.00	1.20	-	-	-	25.52	-0.14	-	25
Jun-26 66.00	1.93	1.79	1.79	1.79	24.26	-0.22	25	25
Jun-26 72.00	3.65	-	-	-	22.37	-0.37	-	6
Sep-26 50.00	0.47	-	-	-	28.39	-0.05	-	25
Sep-26 52.00	0.64	-	-	-	27.84	-0.07	-	50
Sep-26 54.00	0.82	-	-	-	27.29	-0.09	-	50
Sep-26 56.00	1.06	-	-	-	26.74	-0.11	-	50
Sep-26 62.00	2.05	1.89	1.89	1.89	25.08	-0.19	3	3
Sep-26 66.00	3.02	-	-	-	23.98	-0.27	-	25
Sep-26 68.00	3.59	-	-	-	23.43	-0.31	-	25
Sep-26 70.00	4.30	-	-	-	22.88	-0.36	-	25
Sep-26 72.00	5.06	-	-	-	22.33	-0.41	-	1
Sep-26 80.00	9.36	-	-	-	20.89	-0.62	-	25
Sep-26 84.00	12.16	-	-	-	20.41	-0.72	-	25
Dec-26 23.00	-	-	-	-	34.72	-	-	201
Dec-26 24.00	-	-	-	-	34.46	-	-	25
Dec-26 25.00	-	-	-	-	34.20	-	-	25
Dec-26 27.00	0.01	-	-	-	33.68	-	-	25
Dec-26 28.00	0.01	-	-	-	33.41	-	-	75
Dec-26 29.00	0.02	-	-	-	33.15	-	-	75
Dec-26 30.00	0.02	-	-	-	32.89	-	-	17
Dec-26 33.00	0.04	-	-	-	32.10	-	-	6
Dec-26 34.00	0.05	-	-	-	31.84	-0.01	-	25
Dec-26 35.00	0.06	-	-	-	31.58	-0.01	-	200
Dec-26 60.00	2.05	-	-	-	25.03	-0.17	-	30
Jun-27 22.00	0.01	-	-	-	33.38	-	-	360
Jun-27 24.00	0.02	-	-	-	32.89	-	-	85
Jun-27 28.00	0.04	-	-	-	31.92	-	-	2
Jun-27 33.00	0.12	-	-	-	30.70	-0.01	-	2
Dec-27 50.00	1.69	-	-	-	25.57	-0.11	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	0.26	-	-	-	29.66	-0.11	-	25

	Previous Close	23.72		06/11/25
	AENA Close	22.44		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	0.13	-	-	-	17.69	0.26	-	1
Nov-25 24.00	0.01	0.16	0.16	0.16	17.32	0.03	2	20
Nov-25 25.00	-	-	-	-	16.95	-	-	4
Dec-25 21.00	1.59	-	-	-	18.45	0.87	-	10
Dec-25 22.00	0.81	-	-	-	17.24	0.66	-	10
Dec-25 23.00	0.30	0.40	0.40	0.40	16.52	0.36	15	55
Dec-25 24.00	0.08	-	-	-	16.19	0.13	-	2
Dec-25 25.00	0.01	-	-	-	15.86	0.03	-	6
Jan-26 23.00	0.44	-	-	-	16.18	0.40	-	5
Mar-26 22.00	1.25	-	-	-	17.00	0.62	-	9
Mar-26 23.00	0.71	-	-	-	16.25	0.45	-	7
Mar-26 24.00	0.37	-	-	-	15.83	0.28	-	2
Mar-26 26.00	0.06	-	-	-	15.00	0.07	-	70
Jun-26 23.00	0.84	0.90	0.90	0.90	16.71	0.46	1	10
Jun-26 24.00	0.47	-	-	-	16.25	0.31	-	5
Jun-26 25.00	0.24	-	-	-	15.79	0.19	-	12
Sep-26 23.00	1.06	-	-	-	18.02	0.47	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	0.02	-	-	-	20.02	-0.05	-	360
Nov-25 22.00	0.16	-	-	-	18.94	-0.29	-	5
Nov-25 23.00	0.68	-	-	-	18.25	-0.74	-	8
Nov-25 24.00	1.56	-	-	-	17.88	-0.98	-	1
Dec-25 15.50	-	-	-	-	25.46	-	-	50
Dec-25 20.00	0.03	-	-	-	19.98	-0.04	-	50
Dec-25 21.00	0.11	-	-	-	18.76	-0.14	-	10
Dec-25 22.00	0.33	0.35	0.35	0.35	17.55	-0.35	1	19
Dec-25 23.00	0.83	0.65	0.65	0.65	16.83	-0.65	1	21
Dec-25 24.00	1.61	-	-	-	16.50	-0.88	-	1
Jan-26 21.00	0.19	0.20	0.20	0.20	18.19	-0.18	1	1
Jan-26 23.00	0.93	0.75	0.75	0.75	16.24	-0.61	1	1
Mar-26 19.00	0.08	-	-	-	19.81	-0.07	-	1
Mar-26 20.00	0.18	-	-	-	18.62	-0.13	-	252
Mar-26 21.00	0.34	-	-	-	17.43	-0.23	-	501
Mar-26 28.00	5.56	-	-	-	13.41	-1.00	-	16
Jun-26 19.00	0.26	-	-	-	17.48	-0.16	-	1
Jun-26 19.50	0.35	-	-	-	17.06	-0.21	-	6
Jun-26 20.00	0.47	-	-	-	16.64	-0.26	-	6
Jun-26 21.00	0.78	-	-	-	15.79	-0.39	-	1
Jun-26 22.00	1.23	-	-	-	14.94	-0.54	-	10
Jun-26 23.00	1.85	-	-	-	14.31	-0.70	-	20
Sep-26 18.50	0.30	-	-	-	17.95	-0.15	-	2
Sep-26 21.00	0.98	0.95	0.95	0.95	16.35	-0.39	4	6
Sep-26 23.00	2.03	-	-	-	15.21	-0.65	-	6

	Previous Close	11.86		06/11/25
	ALMIRALL Close	11.82		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.92	-	-	-	21.92	0.85	-	55
Dec-25 12.50	0.11	-	-	-	20.71	0.24	-	13
Dec-25 13.00	0.03	-	-	-	19.90	0.09	-	10

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

	Previous Close	67.24		06/11/25
	AMADEUS Close	65.78		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 68.00	0.52	-	-	-	24.47	0.27	-	5
Nov-25 70.00	0.16	-	-	-	23.86	0.11	-	4
Nov-25 72.00	0.04	-	-	-	23.24	0.03	-	4
Nov-25 74.00	0.01	-	-	-	22.62	0.01	-	648
Nov-25 76.00	-	-	-	-	22.00	-	-	520
Nov-25 78.00	-	-	-	-	21.38	-	-	10
Dec-25 60.00	6.41	-	-	-	27.06	0.85	-	25
Dec-25 64.00	3.17	-	-	-	23.11	0.66	-	35
Dec-25 66.00	1.90	-	-	-	21.30	0.51	-	25
Dec-25 68.00	1.07	-	-	-	20.87	0.35	-	65
Dec-25 70.00	0.52	-	-	-	20.43	0.21	-	268
Dec-25 72.00	0.23	-	-	-	19.99	0.11	-	418
Dec-25 74.00	0.08	-	-	-	19.56	0.05	-	690
Dec-25 76.00	0.03	-	-	-	19.12	0.02	-	56
Dec-25 78.00	0.01	-	-	-	18.69	-	-	50
Dec-25 80.00	-	-	-	-	18.25	-	-	58
Dec-25 82.00	-	-	-	-	17.82	-	-	180
Dec-25 84.00	-	-	-	-	17.38	-	-	86
Dec-25 86.00	-	-	-	-	16.94	-	-	80
Dec-25 88.00	-	-	-	-	16.51	-	-	75
Jan-26 70.00	0.83	-	-	-	19.32	0.26	-	119
Jan-26 72.00	0.43	-	-	-	18.93	0.16	-	675
Jan-26 74.00	0.20	-	-	-	18.55	0.09	-	496
Mar-26 49.00	17.23	-	-	-	34.14	0.95	-	50
Mar-26 50.00	16.30	-	-	-	33.42	0.94	-	100
Mar-26 72.00	1.20	-	-	-	20.78	0.26	-	8
Mar-26 80.00	0.15	-	-	-	19.12	0.05	-	25
Mar-26 82.00	0.08	-	-	-	18.70	0.03	-	3
Mar-26 84.00	0.04	-	-	-	18.28	0.01	-	64
Mar-26 86.00	0.02	-	-	-	17.87	0.01	-	50
Mar-26 88.00	0.01	-	-	-	17.45	-	-	25
Jun-26 64.00	5.79	-	-	-	23.21	0.60	-	1
Jun-26 76.00	1.17	-	-	-	20.21	0.21	-	25
Jun-26 80.00	0.56	-	-	-	19.46	0.12	-	8
Jun-26 82.00	0.37	-	-	-	19.09	0.09	-	25
Jun-26 84.00	0.23	-	-	-	18.71	0.06	-	1
Jun-26 86.00	0.14	-	-	-	18.34	0.04	-	1
Jun-26 88.00	0.08	-	-	-	17.96	0.02	-	25
Jun-26 90.00	0.04	-	-	-	17.59	0.01	-	25
Sep-26 74.00	2.23	-	-	-	21.11	0.30	-	25
Dec-26 58.00	11.39	-	-	-	27.24	0.72	-	25
Dec-26 64.00	7.46	-	-	-	24.75	0.59	-	25
Dec-26 66.00	6.37	-	-	-	23.97	0.55	-	50
Dec-26 72.00	3.85	-	-	-	22.81	0.40	-	25
Jun-27 52.00	16.64	-	-	-	29.06	0.80	-	25
Jun-27 58.00	12.41	-	-	-	26.99	0.71	-	25
Jun-27 62.00	9.95	-	-	-	25.61	0.63	-	50
Jun-27 66.00	7.71	-	-	-	24.27	0.56	-	25
Jun-27 68.00	6.76	-	-	-	23.89	0.51	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	49.22	-	-	14
Nov-25 52.00	0.01	-	-	-	43.19	-	-	1
Nov-25 60.00	0.17	-	-	-	33.54	-0.08	-	4
Nov-25 62.00	0.38	-	-	-	31.13	-0.16	-	3
Nov-25 64.00	0.78	-	-	-	28.72	-0.31	-	2
Nov-25 66.00	1.51	-	-	-	26.50	-0.51	-	83
Dec-25 39.00	-	-	-	-	47.61	-	-	25
Dec-25 40.00	-	-	-	-	46.62	-	-	25
Dec-25 44.00	0.01	-	-	-	42.67	-	-	25
Dec-25 45.00	0.01	-	-	-	41.68	-	-	27
Dec-25 46.00	0.01	-	-	-	40.70	-	-	25
Dec-25 47.00	0.02	-	-	-	39.71	-0.01	-	25
Dec-25 48.00	0.02	-	-	-	38.72	-0.01	-	50
Dec-25 49.00	0.03	-	-	-	37.73	-0.01	-	25
Dec-25 50.00	0.04	-	-	-	36.74	-0.01	-	501
Dec-25 52.00	0.06	-	-	-	34.77	-0.02	-	30
Dec-25 54.00	0.10	-	-	-	32.79	-0.03	-	25
Dec-25 56.00	0.18	-	-	-	30.81	-0.06	-	50
Dec-25 58.00	0.29	-	-	-	28.84	-0.09	-	100
Dec-25 60.00	0.48	-	-	-	26.86	-0.14	-	185
Dec-25 62.00	0.77	-	-	-	24.89	-0.23	-	94
Dec-25 64.00	1.23	1.00	1.00	1.00	22.91	-0.34	1	272
Dec-25 66.00	1.96	-	-	-	21.10	-0.49	-	134
Dec-25 68.00	3.14	-	-	-	20.67	-0.66	-	52
Dec-25 70.00	4.61	-	-	-	20.23	-0.81	-	26
Dec-25 72.00	6.34	-	-	-	19.79	-0.91	-	2
Dec-25 74.00	8.23	-	-	-	19.36	-0.98	-	25
Jan-26 52.00	0.17	-	-	-	31.58	-0.04	-	10
Jan-26 66.00	2.43	-	-	-	18.62	-0.52	-	25
Mar-26 44.00	0.16	-	-	-	36.27	-0.03	-	1
Mar-26 46.00	0.22	-	-	-	34.83	-0.04	-	25
Mar-26 50.00	0.40	-	-	-	31.95	-0.07	-	101
Mar-26 60.00	1.58	-	-	-	24.76	-0.25	-	5
Mar-26 68.00	4.57	-	-	-	20.14	-0.60	-	1
Mar-26 70.00	5.87	-	-	-	19.72	-0.69	-	4
Mar-26 72.00	7.35	-	-	-	19.31	-0.78	-	5
Jun-26 39.00	0.20	-	-	-	36.90	-0.02	-	10
Jun-26 50.00	0.81	-	-	-	30.22	-0.10	-	53
Jun-26 52.00	1.03	-	-	-	29.00	-0.12	-	77
Jun-26 54.00	1.25	-	-	-	27.78	-0.15	-	25
Jun-26 56.00	1.58	-	-	-	26.57	-0.19	-	75
Jun-26 58.00	1.92	-	-	-	25.35	-0.23	-	25
Jun-26 60.00	2.38	-	-	-	24.13	-0.28	-	100
Jun-26 62.00	2.87	-	-	-	22.92	-0.34	-	49
Jun-26 64.00	3.53	-	-	-	21.70	-0.40	-	28
Jun-26 70.00	6.60	-	-	-	19.83	-0.63	-	2
Jun-26 74.00	9.45	-	-	-	19.08	-0.78	-	6
Sep-26 52.00	1.46	-	-	-	27.18	-0.15	-	1
Sep-26 64.00	4.45	-	-	-	21.28	-0.43	-	25
Sep-26 66.00	5.32	-	-	-	20.37	-0.49	-	26
Sep-26 68.00	6.38	-	-	-	20.01	-0.56	-	25
Sep-26 70.00	7.62	-	-	-	19.64	-0.62	-	25
Sep-26 74.00	10.37	-	-	-	18.91	-0.74	-	5
Dec-26 50.00	1.59	-	-	-	28.01	-0.14	-	1
Dec-26 52.00	1.96	-	-	-	27.18	-0.17	-	11
Dec-26 62.00	4.53	-	-	-	23.02	-0.37	-	2
Dec-26 68.00	7.15	-	-	-	21.02	-0.53	-	1
Jun-27 44.00	1.28	-	-	-	28.41	-0.10	-	2

	Previous Close	32.50		06/11/25
	ARCELORMITTAL Close	33.29		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 31.00	2.63	-	-	-	49.04	0.79	-	4
Nov-25 32.00	1.92	-	-	-	48.26	0.67	-	1
Nov-25 35.00	0.53	-	-	-	45.39	0.29	-	1
Nov-25 36.00	0.30	-	-	-	44.29	0.19	-	11
Dec-25 21.00	12.30	-	-	-	47.05	1.00	-	2
Dec-25 24.00	9.30	-	-	-	44.98	1.00	-	4
Dec-25 26.00	7.31	-	-	-	43.60	0.98	-	1
Dec-25 29.00	4.56	-	-	-	41.52	0.85	-	7
Dec-25 30.00	3.77	-	-	-	40.83	0.78	-	5
Dec-25 31.00	3.05	-	-	-	40.14	0.71	-	4
Dec-25 32.00	2.39	-	-	-	39.45	0.63	-	51
Dec-25 34.00	1.38	-	-	-	38.47	0.45	-	15
Dec-25 35.00	1.03	-	-	-	38.35	0.37	-	1
Mar-26 27.00	7.04	-	-	-	40.02	0.84	-	6
Mar-26 35.00	2.21	-	-	-	36.17	0.45	-	10
Jun-26 24.00	9.99	-	-	-	41.02	0.88	-	1
Jun-26 26.00	8.41	-	-	-	40.08	0.83	-	11
Jun-26 29.00	6.28	-	-	-	38.67	0.73	-	6
Jun-26 30.00	5.62	-	-	-	38.20	0.70	-	3
Sep-26 25.00	9.60	-	-	-	39.78	0.83	-	1
Sep-26 27.00	8.16	-	-	-	39.02	0.78	-	1
Sep-26 35.00	3.81	-	-	-	36.17	0.51	-	10
Dec-29 30.00	10.04	-	-	-	33.78	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.01	-	-	-	48.54	-0.01	-	4
Nov-25 27.00	0.02	-	-	-	47.77	-0.02	-	6
Nov-25 28.00	0.05	-	-	-	47.00	-0.04	-	1
Nov-25 30.00	0.22	-	-	-	45.46	-0.13	-	11
Nov-25 31.00	0.41	-	-	-	44.69	-0.22	-	1
Nov-25 32.00	0.70	-	-	-	43.91	-0.34	-	3
Dec-25 15.50	-	-	-	-	47.85	-	-	4
Dec-25 20.00	-	-	-	-	44.74	-	-	1
Dec-25 21.00	-	-	-	-	44.05	-	-	3
Dec-25 22.00	-	-	-	-	43.36	-	-	1
Dec-25 23.00	0.01	-	-	-	42.67	-0.01	-	14
Dec-25 26.00	0.07	-	-	-	40.60	-0.03	-	98
Dec-25 29.00	0.34	-	-	-	38.52	-0.14	-	2
Dec-25 30.00	0.53	-	-	-	37.83	-0.20	-	10
Dec-25 32.00	1.13	-	-	-	36.45	-0.37	-	3
Dec-25 33.00	1.56	-	-	-	35.76	-0.46	-	1
Mar-26 23.00	0.21	-	-	-	40.97	-0.05	-	8
Mar-26 24.00	0.30	-	-	-	40.42	-0.07	-	3
Mar-26 25.00	0.40	-	-	-	39.87	-0.10	-	2
Mar-26 26.00	0.55	-	-	-	39.31	-0.13	-	5
Mar-26 28.00	0.95	-	-	-	38.21	-0.20	-	8
Jun-26 22.00	0.40	-	-	-	40.68	-0.07	-	5
Jun-26 29.00	1.91	-	-	-	37.39	-0.27	-	10
Sep-26 24.00	0.99	-	-	-	38.92	-0.14	-	1
Sep-26 32.00	3.68	-	-	-	35.88	-0.39	-	10

	Previous Close	5.24		06/11/25
	ATRESMEDIA Close	5.23		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.24	-	-	-	23.19	1.00	-	1
Dec-25 5.50	0.05	-	-	-	21.01	0.25	-	4
Mar-26 5.75	0.06	-	-	-	20.44	0.18	-	2
Jun-26 3.00	2.24	-	-	-	22.82	1.00	-	1
Jun-26 6.25	0.05	-	-	-	22.04	0.13	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.68	-0.01	-	10
Nov-25 5.00	0.01	-	-	-	17.13	-0.09	-	20
Nov-25 5.25	0.08	-	-	-	16.45	-0.53	-	1
Dec-25 4.90	0.06	-	-	-	17.62	-0.29	-	2
Dec-25 5.00	0.09	-	-	-	17.54	-0.41	-	10
Dec-25 5.50	0.45	-	-	-	17.14	-0.92	-	8
Dec-25 6.25	1.19	-	-	-	16.61	-1.00	-	20
Mar-26 5.75	0.71	-	-	-	17.11	-0.90	-	1
Jun-26 4.70	0.22	-	-	-	19.64	-0.38	-	4
Jun-26 4.80	0.26	-	-	-	19.61	-0.43	-	100
Sep-26 4.80	0.35	-	-	-	21.69	-0.43	-	4
Sep-26 4.90	0.40	-	-	-	21.66	-0.47	-	1

	Previous Close	3.28		06/11/25
	B.SABADELL Close	3.33		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	0.24	-	-	-	30.74	0.88	-	3
Nov-25 3.20	0.16	-	-	-	30.36	0.75	-	5
Dec-25 2.90	0.45	-	-	-	29.62	0.92	-	10
Dec-25 3.00	0.36	-	-	-	29.38	0.86	-	2
Dec-25 3.10	0.28	-	-	-	29.14	0.78	-	5
Dec-25 3.20	0.21	-	-	-	28.90	0.68	-	15
Dec-25 3.30	0.15	-	-	-	28.66	0.56	-	52,261
Dec-25 3.40	0.10	-	-	-	28.51	0.44	-	6
Dec-25 3.60	0.04	-	-	-	28.27	0.23	-	1
Jan-26 3.30	0.16	0.10	0.10	0.10	27.97	0.55	1	1
Mar-26 3.00	0.39	-	-	-	28.54	0.77	-	8
Mar-26 3.30	0.22	-	-	-	28.12	0.53	-	10
Mar-26 3.40	0.17	-	-	-	27.98	0.46	-	40
Jun-26 2.00	1.33	-	-	-	30.38	1.00	-	1
Jun-26 2.90	0.50	-	-	-	29.56	0.78	-	30
Jun-26 3.10	0.37	-	-	-	29.38	0.65	-	50
Jun-26 3.20	0.31	-	-	-	29.29	0.59	-	15
Jun-26 3.30	0.27	-	-	-	29.20	0.53	-	6
Jun-26 3.40	0.22	-	-	-	29.11	0.47	-	12
Jun-26 3.60	0.16	-	-	-	28.91	0.36	-	4
Jun-26 3.70	0.13	-	-	-	28.81	0.32	-	5
Jun-26 3.80	0.11	-	-	-	28.70	0.27	-	5
Sep-26 3.00	0.49	-	-	-	32.62	0.67	-	25
Sep-26 3.80	0.18	-	-	-	32.09	0.34	-	10
Sep-26 3.90	0.16	-	-	-	32.02	0.31	-	5
Sep-26 4.00	0.14	-	-	-	31.95	0.28	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	-	-	-	-	30.95	-0.01	-	4
Nov-25 3.00	-	-	-	-	30.57	-0.04	-	8
Nov-25 3.10	0.01	-	-	-	30.19	-0.12	-	2
Nov-25 3.20	0.03	-	-	-	29.81	-0.25	-	31
Nov-25 3.30	0.07	-	-	-	29.43	-0.43	-	1
Nov-25 3.60	0.28	-	-	-	29.19	-0.91	-	2
Dec-25 1.60	-	-	-	-	30.76	-	-	10,000
Dec-25 2.20	-	-	-	-	29.32	-	-	5,248
Dec-25 2.30	-	-	-	-	29.08	-	-	40
Dec-25 2.50	-	-	-	-	28.60	-	-	210
Dec-25 2.60	-	-	-	-	28.36	-	-	424
Dec-25 2.70	-	-	-	-	28.12	-0.01	-	1
Dec-25 2.80	-	-	-	-	27.88	-0.03	-	52,299
Dec-25 2.90	0.01	-	-	-	27.63	-0.06	-	50
Dec-25 3.00	0.02	-	-	-	27.39	-0.12	-	28
Dec-25 3.10	0.04	-	-	-	27.15	-0.21	-	10
Dec-25 3.20	0.07	-	-	-	26.91	-0.31	-	45
Dec-25 3.30	0.11	-	-	-	26.67	-0.44	-	10
Dec-25 3.40	0.16	-	-	-	26.52	-0.57	-	100
Dec-25 3.50	0.22	-	-	-	26.40	-0.69	-	1
Jan-26 2.90	0.03	-	-	-	25.56	-0.13	-	1
Jan-26 3.00	0.05	-	-	-	25.37	-0.21	-	23
Mar-26 2.00	-	-	-	-	25.72	-	-	2
Mar-26 2.40	-	-	-	-	25.16	-0.02	-	1
Mar-26 2.50	0.01	-	-	-	25.02	-0.03	-	2
Mar-26 2.80	0.03	-	-	-	24.60	-0.13	-	200
Mar-26 2.90	0.05	-	-	-	24.46	-0.19	-	1
Mar-26 3.00	0.08	-	-	-	24.32	-0.25	-	25
Mar-26 3.20	0.15	-	-	-	24.04	-0.41	-	1
Mar-26 3.30	0.20	-	-	-	23.90	-0.49	-	12
Mar-26 3.40	0.26	-	-	-	23.76	-0.58	-	5
Mar-26 3.50	0.33	-	-	-	23.63	-0.66	-	100
Jun-26 2.50	0.03	-	-	-	24.99	-0.08	-	1
Jun-26 2.60	0.04	-	-	-	24.89	-0.12	-	1
Jun-26 2.70	0.06	-	-	-	24.80	-0.16	-	5
Jun-26 2.80	0.08	-	-	-	24.71	-0.21	-	1
Jun-26 3.00	0.14	0.18	0.18	0.18	24.53	-0.32	3	13
Jun-26 3.30	0.29	-	-	-	24.26	-0.52	-	200
Jun-26 3.40	0.35	0.34	0.34	0.34	24.17	-0.58	100	100
Sep-26 3.70	0.67	-	-	-	27.15	-0.69	-	5

	Previous Close	13.38		06/11/25
	BANKINTER Close	13.51		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.61	-	-	-	25.59	0.78	-	1
Nov-25 13.50	0.28	0.21	0.21	0.21	24.68	0.52	6	6
Dec-25 7.75	5.77	-	-	-	34.80	1.00	-	49
Dec-25 8.00	5.52	-	-	-	34.36	1.00	-	12
Dec-25 8.25	5.27	-	-	-	33.91	1.00	-	2
Dec-25 8.50	5.02	-	-	-	33.47	1.00	-	10
Dec-25 9.00	4.52	-	-	-	32.58	1.00	-	3
Dec-25 9.25	4.27	-	-	-	32.14	1.00	-	3
Dec-25 9.50	4.02	-	-	-	31.69	1.00	-	8
Dec-25 12.00	1.54	-	-	-	27.25	0.96	-	13
Dec-25 12.50	1.09	-	-	-	26.36	0.87	-	50
Dec-25 13.00	0.69	-	-	-	25.48	0.72	-	175
Dec-25 13.50	0.38	-	-	-	24.59	0.51	-	9
Dec-25 14.00	0.19	-	-	-	24.20	0.30	-	5
Dec-25 14.50	0.08	-	-	-	23.81	0.15	-	5
Mar-26 8.00	5.52	-	-	-	32.30	1.00	-	10
Mar-26 8.50	5.02	-	-	-	31.58	1.00	-	3
Mar-26 11.00	2.54	-	-	-	28.00	0.97	-	25
Mar-26 14.00	0.50	-	-	-	24.19	0.39	-	10
Jun-26 8.25	5.27	-	-	-	30.25	1.00	-	10
Jun-26 8.50	5.02	-	-	-	29.97	1.00	-	6
Jun-26 9.25	4.27	-	-	-	29.14	1.00	-	4
Jun-26 12.00	1.76	-	-	-	26.09	0.74	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	27.59	-0.02	-	1
Nov-25 12.50	0.02	-	-	-	26.67	-0.07	-	3
Nov-25 13.00	0.09	-	-	-	25.76	-0.22	-	2
Dec-25 5.25	-	-	-	-	38.27	-	-	500
Dec-25 6.00	-	-	-	-	36.94	-	-	6
Dec-25 6.50	-	-	-	-	36.05	-	-	1,000
Dec-25 7.50	-	-	-	-	34.28	-	-	5
Dec-25 8.00	-	-	-	-	33.39	-	-	35
Dec-25 9.50	-	-	-	-	30.72	-	-	10
Dec-25 10.00	-	-	-	-	29.84	-	-	10
Dec-25 10.50	-	-	-	-	28.95	-0.01	-	19
Dec-25 11.00	0.01	-	-	-	28.06	-0.03	-	3
Dec-25 11.50	0.03	-	-	-	27.17	-0.06	-	60
Dec-25 12.00	0.08	-	-	-	26.28	-0.13	-	4
Dec-25 12.50	0.18	-	-	-	25.39	-0.25	-	3
Mar-26 5.50	-	-	-	-	34.55	-	-	3
Mar-26 8.00	-	-	-	-	30.98	-	-	2
Mar-26 8.50	-	-	-	-	30.26	-0.01	-	10
Mar-26 9.00	0.01	-	-	-	29.54	-0.01	-	11
Mar-26 9.50	0.02	-	-	-	28.83	-0.02	-	4
Mar-26 11.00	0.12	-	-	-	26.68	-0.11	-	19
Mar-26 12.00	0.30	-	-	-	25.25	-0.23	-	240
Jun-26 7.75	0.01	-	-	-	29.52	-0.01	-	5
Jun-26 10.50	0.17	-	-	-	26.46	-0.12	-	19
Jun-26 11.00	0.25	-	-	-	25.91	-0.16	-	20
Sep-26 11.50	0.52	-	-	-	25.12	-0.25	-	4
Sep-26 12.50	0.87	0.90	0.90	0.90	24.21	-0.38	2	2
Sep-26 13.00	1.09	-	-	-	23.76	-0.45	-	20
Jun-27 11.00	0.88	-	-	-	27.51	-0.27	-	222
Jun-27 12.50	1.51	-	-	-	26.77	-0.41	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.95	-	-	-	37.47	1.00	-	51

	Previous Close	17.64		06/11/25
	BBVA Close	17.94		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 18.00	0.09	-	-	-	30.75	0.42	-	10
Nov-25 w2 17.50	0.60	-	-	-	31.62	0.71	-	10
Nov-25 13.00	4.95	-	-	-	47.72	1.00	-	1
Nov-25 14.00	3.95	3.88	3.88	3.82	43.55	1.00	2	2
Nov-25 16.50	1.51	-	-	-	33.14	0.90	-	1
Nov-25 17.00	1.07	-	-	-	31.06	0.81	-	205
Nov-25 17.50	0.68	0.68	0.68	0.60	28.98	0.68	28	3,038
Nov-25 18.00	0.37	0.39	0.39	0.26	27.14	0.49	40	4,860
Nov-25 18.50	0.18	0.18	0.18	0.15	26.89	0.30	49	58
Nov-25 w4 17.50	0.75	-	-	-	28.07	0.66	-	10
Dec-25 13.00	4.98	-	-	-	46.27	0.98	-	4
Dec-25 14.00	4.01	-	-	-	42.50	0.96	-	13
Dec-25 14.50	3.53	-	-	-	40.61	0.95	-	3
Dec-25 15.50	2.60	-	-	-	36.84	0.89	-	12
Dec-25 16.00	2.16	-	-	-	34.95	0.85	-	4,484
Dec-25 16.50	1.73	1.75	1.75	1.75	33.06	0.79	50	10,677
Dec-25 17.00	1.34	-	-	-	31.18	0.72	8,000	28,872
Dec-25 17.50	0.98	-	-	-	29.29	0.62	-	630
Dec-25 18.00	0.67	-	-	-	27.64	0.51	-	210
Dec-25 18.50	0.46	0.48	0.48	0.48	27.53	0.40	31	200
Dec-25 19.00	0.30	0.30	0.30	0.25	27.43	0.29	50	95
Dec-25 19.50	0.19	0.17	0.17	0.15	27.33	0.21	20	31
Dec-25 21.00	0.03	-	-	-	27.02	0.05	-	1
Jan-26 17.00	1.51	-	-	-	29.99	0.69	-	14
Jan-26 18.00	0.85	-	-	-	26.70	0.52	-	10
Jan-26 19.00	0.46	-	-	-	26.55	0.35	-	5
Jan-26 20.00	0.22	-	-	-	26.40	0.20	-	10
Jan-26 22.00	0.04	-	-	-	26.11	0.05	-	9
Mar-26 10.00	8.05	-	-	-	49.85	0.98	-	1
Mar-26 11.50	6.61	-	-	-	45.83	0.96	-	150
Mar-26 13.00	5.21	-	-	-	41.82	0.92	-	465
Mar-26 13.50	4.75	-	-	-	40.48	0.91	-	450
Mar-26 14.00	4.31	-	-	-	39.14	0.88	-	1,390
Mar-26 14.50	3.88	-	-	-	37.80	0.86	-	150
Mar-26 15.00	3.45	-	-	-	36.47	0.83	-	182
Mar-26 15.50	3.05	-	-	-	35.13	0.79	-	203
Mar-26 16.00	2.64	-	-	-	33.79	0.76	-	496
Mar-26 16.50	2.27	-	-	-	32.45	0.71	-	199
Mar-26 17.00	1.91	-	-	-	31.11	0.66	-	69
Mar-26 17.50	1.58	-	-	-	29.77	0.60	-	55
Mar-26 18.00	1.27	-	-	-	28.60	0.54	-	405
Mar-26 20.00	0.56	-	-	-	28.23	0.31	-	6
Jun-26 11.50	6.66	-	-	-	44.32	0.95	-	2,750
Jun-26 12.00	6.20	-	-	-	43.13	0.94	-	450
Jun-26 12.50	5.74	-	-	-	41.94	0.92	-	350
Jun-26 13.00	5.30	-	-	-	40.75	0.90	-	340
Jun-26 14.00	4.43	-	-	-	38.37	0.86	-	8,000
Jun-26 14.50	4.01	-	-	-	37.18	0.83	-	650
Jun-26 15.00	3.60	-	-	-	35.99	0.80	-	151
Jun-26 15.50	3.22	-	-	-	34.80	0.77	-	2
Jun-26 16.00	2.84	-	-	-	33.61	0.73	-	7,500
Jun-26 17.00	2.14	-	-	-	31.23	0.65	-	11
Jun-26 17.50	1.80	-	-	-	30.04	0.60	-	1
Jun-26 18.00	1.52	-	-	-	29.00	0.54	-	400
Jun-26 19.00	1.11	-	-	-	28.79	0.44	-	22
Jun-26 20.00	0.78	-	-	-	28.59	0.34	-	2,500
Sep-26 10.50	7.63	-	-	-	43.79	0.96	-	30
Sep-26 11.00	7.16	-	-	-	42.84	0.95	-	50
Sep-26 11.50	6.71	-	-	-	41.88	0.93	-	75
Sep-26 12.50	5.82	-	-	-	39.96	0.90	-	200
Sep-26 13.00	5.40	-	-	-	39.01	0.88	-	75
Sep-26 13.50	4.99	-	-	-	38.05	0.86	-	75
Sep-26 14.00	4.57	-	-	-	37.09	0.83	-	75
Sep-26 14.50	4.18	-	-	-	36.14	0.81	-	75
Sep-26 15.00	3.80	-	-	-	35.18	0.77	-	2
Sep-26 17.00	2.42	-	-	-	31.35	0.63	-	1,500
Sep-26 19.00	1.42	-	-	-	29.26	0.46	-	150
Sep-26 21.00	0.83	-	-	-	28.71	0.31	-	1
Dec-26 10.50	7.62	-	-	-	42.30	0.96	-	4
Dec-26 11.00	7.16	-	-	-	41.52	0.95	-	50
Dec-26 11.50	6.71	-	-	-	40.74	0.93	-	1
Dec-26 12.00	6.27	-	-	-	39.96	0.91	-	175
Dec-26 12.50	5.85	-	-	-	39.18	0.89	-	26
Dec-26 13.00	5.43	-	-	-	38.39	0.87	-	25
Dec-26 16.00	3.22	-	-	-	33.71	0.70	-	4,000
Dec-26 16.50	2.90	-	-	-	32.93	0.66	-	50
Dec-26 17.50	2.31	-	-	-	31.37	0.59	-	500
Mar-27 11.50	6.74	-	-	-	38.97	0.92	-	150
Mar-27 12.00	6.31	-	-	-	38.28	0.90	-	25
Mar-27 13.00	5.49	-	-	-	36.91	0.86	-	1
Mar-27 16.00	3.36	-	-	-	32.78	0.69	-	1,000
Mar-27 16.50	3.05	-	-	-	32.09	0.65	-	250
Jun-27 11.50	6.74	-	-	-	38.77	0.92	-	25
Jun-27 12.00	6.31	-	-	-	38.14	0.90	-	150
Jun-27 12.50	5.89	-	-	-	37.51	0.88	-	25
Jun-27 13.00	5.51	-	-	-	36.88	0.85	-	1
Jun-27 15.00	4.07	-	-	-	34.35	0.74	-	5
Jun-27 17.00	2.85	-	-	-	31.82	0.62	-	6,000
Sep-27 11.50	6.80	-	-	-	38.65	0.91	-	150
Sep-27 12.00	6.39	-	-	-	38.03	0.89	-	150
Dec-27 10.00	8.10	-	-	-	40.66	0.96	-	7,556
Dec-27 11.00	7.22	-	-	-	39.42	0.93	-	150
Dec-27 11.50	6.80	-	-	-	38.79	0.91	-	26
Dec-27 13.50	5.27	-	-	-	36.30	0.81	-	150
Dec-27 15.00	4.27	-	-	-	34.43	0.73	-	75
Dec-27 16.00	3.66	-	-	-	33.19	0.67	-	6,000
Dec-27 20.00	1.89	-	-	-	30.09	0.45	-	1
Dec-29 15.00	4.93	-	-	-	36.17	0.71	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 14.00	-	-	-	-	45.74	-	-	10
Nov-25 w1 15.50	-	-	-	-	39.41	-	-	10
Nov-25 w2 16.00	0.01	-	-	-	36.63	-0.02	-	31
Nov-25 11.50	-	-	-	-	53.06	-	-	10
Nov-25 12.00	-	-	-	-	50.98	-	-	1
Nov-25 12.50	-	-	-	-	48.90	-	-	2
Nov-25 13.00	-	-	-	-	46.82	-	-	11
Nov-25 13.50	-	-	-	-	44.73	-	-	16
Nov-25 14.00	-	-	-	-	42.65	-	-	1,424
Nov-25 14.50	-	-	-	-	40.57	-	-	20,421
Nov-25 15.00	-	-	-	-	38.49	-0.01	-	1,488
Nov-25 15.50	0.01	-	-	-	36.41	-0.02	-	1,120
Nov-25 16.00	0.02	-	-	-	34.33	-0.05	-	17,455
Nov-25 16.50	0.05	-	-	-	32.24	-0.09	-	5,051
Nov-25 17.00	0.11	0.10	0.11	0.10	30.16	-0.18	11	225
Nov-25 17.50	0.22	0.19	0.34	0.19	28.08	-0.32	29	31
Nov-25 18.00	0.41	0.44	0.44	0.44	26.24	-0.51	150	150
Dec-25 3.20	-	-	-	-	81.39	-	-	10
Dec-25 4.20	-	-	-	-	77.62	-	-	100
Dec-25 4.30	-	-	-	-	77.24	-	-	100
Dec-25 4.40	-	-	-	-	76.87	-	-	200
Dec-25 4.50	-	-	-	-	76.49	-	-	200
Dec-25 4.60	-	-	-	-	76.11	-	-	200
Dec-25 4.70	-	-	-	-	75.73	-	-	200
Dec-25 4.80	-	-	-	-	75.36	-	-	100
Dec-25 4.90	-	-	-	-	74.98	-	-	200
Dec-25 5.00	-	-	-	-	74.60	-	-	1,500
Dec-25 5.25	-	-	-	-	73.66	-	-	100
Dec-25 5.50	-	-	-	-	72.72	-	-	110
Dec-25 6.00	-	-	-	-	70.83	-	-	42
Dec-25 6.25	-	-	-	-	69.89	-	-	2,953
Dec-25 6.50	-	-	-	-	68.94	-	-	10
Dec-25 6.75	-	-	-	-	68.00	-	-	10
Dec-25 7.00	-	-	-	-	67.06	-	-	51,810
Dec-25 7.25	-	-	-	-	66.11	-	-	150
Dec-25 7.50	-	-	-	-	65.17	-	-	2,614
Dec-25 7.75	-	-	-	-	64.23	-	-	10
Dec-25 8.00	-	-	-	-	63.28	-	-	48,014
Dec-25 8.25	-	-	-	-	62.34	-	-	324
Dec-25 8.50	-	-	-	-	61.40	-	-	61
Dec-25 8.75	-	-	-	-	60.45	-	-	542
Dec-25 9.00	-	-	-	-	59.51	-	-	55
Dec-25 9.25	-	-	-	-	58.57	-	-	133
Dec-25 9.50	-	-	-	-	57.62	-	-	527
Dec-25 9.75	-	-	-	-	56.68	-	-	152
Dec-25 10.00	-	-	-	-	55.74	-	-	52,715
Dec-25 10.50	-	-	-	-	53.85	-	-	260
Dec-25 11.00	-	-	-	-	51.96	-	-	11,491
Dec-25 11.50	-	-	-	-	50.08	-	-	37
Dec-25 12.00	0.01	-	-	-	48.19	-0.01	-	60,750
Dec-25 12.50	0.01	-	-	-	46.31	-0.01	-	320,000
Dec-25 13.00	0.01	-	-	-	44.42	-0.01	-	969
Dec-25 13.50	0.02	-	-	-	42.53	-0.02	-	16,325
Dec-25 14.00	0.03	-	-	-	40.65	-0.03	-	19,726
Dec-25 14.50	0.05	-	-	-	38.76	-0.05	-	664
Dec-25 15.00	0.07	0.11	0.11	0.11	36.87	-0.07	11	20,018
Dec-25 15.50	0.11	-	-	-	34.99	-0.10	-	310
Dec-25 16.00	0.16	-	-	-	33.10	-0.14	-	7,502
Dec-25 16.50	0.23	-	-	-	31.21	-0.20	-	11
Dec-25 17.00	0.32	-	-	-	29.33	-0.27	-	1,264
Dec-25 17.50	0.46	-	-	-	27.44	-0.37	-	4
Dec-25 18.00	0.65	-	-	-	25.79	-0.49	-	2
Mar-26 6.00	-	-	-	-	59.38	-	-	4
Mar-26 7.00	-	-	-	-	56.71	-	-	2
Mar-26 7.25	-	-	-	-	56.04	-	-	66,000
Mar-26 7.50	-	-	-	-	55.37	-	-	75,015
Mar-26 8.00	0.01	-	-	-	54.03	-	-	8,024
Mar-26 8.25	0.01	-	-	-	53.36	-	-	103,000
Mar-26 8.50	0.01	-	-	-	52.69	-0.01	-	29,103
Mar-26 8.75	0.01	-	-	-	52.02	-0.01	-	5
Mar-26 9.00	0.02	-	-	-	51.35	-0.01	-	237
Mar-26 9.25	0.02	-	-	-	50.68	-0.01	-	27
Mar-26 9.50	0.02	-	-	-	50.01	-0.01	-	225
Mar-26 9.75	0.03	-	-	-	49.35	-0.01	-	125
Mar-26 10.00	0.03	-	-	-	48.68	-0.02	-	210
Mar-26 10.50	0.05	-	-	-	47.34	-0.02	-	308
Mar-26 11.00	0.06	-	-	-	46.00	-0.03	-	6
Mar-26 11.50	0.08	-	-	-	44.66	-0.04	-	150
Mar-26 12.00	0.10	-	-	-	43.32	-0.05	-	4,010
Mar-26 12.50	0.12	-	-	-	41.99	-0.06	-	777
Mar-26 13.00	0.16	-	-	-	40.65	-0.07	-	788
Mar-26 13.50	0.20	-	-	-	39.31	-0.09	-	3,185
Mar-26 14.00	0.25	0.26	0.26	0.26	37.97	-0.11	3	742
Mar-26 14.50	0.31	0.27	0.27	0.27	36.63	-0.14	10	10
Mar-26 15.00	0.38	0.38	0.38	0.38	35.30	-0.17	514	617
Mar-26 15.50	0.47	0.42	0.42	0.42	33.96	-0.20	30	10,061
Mar-26 16.00	0.55	-	-	-	32.62	-0.24	-	10
Mar-26 16.50	0.68	0.69	0.69	0.69	31.28	-0.29	10	10
Mar-26 17.00	0.81	0.80	0.80	0.80	29.94	-0.34	6	6
Mar-26 18.00	1.17	1.24	1.24	1.24	27.43	-0.46	3	3
Jun-26 5.25	-	-	-	-	57.34	-	-	1
Jun-26 7.00	0.02	-	-	-	53.17	-0.01	-	23,800
Jun-26 7.25	0.03	-	-	-	52.58	-0.01	-	155
Jun-26 7.50	0.03	-	-	-	51.98	-0.01	-	14,802
Jun-26 7.75	0.03	-	-	-	51.39	-0.01	-	3,050
Jun-26 8.00	0.04	-	-	-	50.79	-0.01	-	4,593
Jun-26 8.50	0.06	-	-	-	49.61	-0.02	-	25
Jun-26 8.75	0.06	-	-	-	49.01	-0.02	-	175
Jun-26 9.00	0.07	-	-	-	48.42	-0.02	-	2,750
Jun-26 9.25	0.08	-	-	-	47.82	-0.03	-	275
Jun-26 9.50	0.09	-	-	-	47.23	-0.03	-	585
Jun-26 9.75	0.11	-	-	-	46.63	-0.04	-	1,159
Jun-26 10.00	0.12	-	-	-	46.04	-0.04	-	5,764
Jun-26 10.50	0.15	-	-	-	44.85	-0.05	-	3,735
Jun-26 11.00	0.19	-	-	-	43.66	-0.06	-	993
Jun-26 11.50	0.23	-	-	-	42.47	-0.07	-	2,752
Jun-26 12.00	0.27	-	-	-	41.28	-0.09	-	550
Jun-26 12.50	0.33	-	-	-	40.09	-0.11	-	810
Jun-26 13.00	0.39	-	-	-	38.90	-0.13	-	569
Jun-26 13.50	0.45	-	-	-	37.71	-0.15	-	420
Jun-26 14.00	0.54	-	-	-	36.52	-0.17	-	41
Jun-26 15.00	0.72	0.64	0.64	0.64	34.14	-0.23	14	3,159
Jun-26 15.50	0.85	-	-	-	32.95	-0.27	-	2
Jun-26 16.00	0.98	-	-	-	31.76	-0.31	-	10
Jun-26 16.50	1.13	-	-	-	30.57	-0.35	-	200
Jun-26 17.00	1.30	-	-	-	29.38	-0.39	-	4
Sep-26 6.75	0.03	-	-	-	49.13	-0.01	-	1
Sep-26 8.25	0.08	-	-	-	46.26	-0.02	-	5
Sep-26 9.00	0.12	-	-	-	44.82	-0.03	-	674
Sep-26 9.25	0.13	-	-	-	44.35	-0.04	-	368
Sep-26 9.50	0.14	-	-	-	43.87	-0.04	-	25
Sep-26 9.75	0.16	-	-	-	43.39	-0.05	-	200
Sep-26 10.00	0.18	-	-	-	42.91	-0.05	-	40,150
Sep-26 10.50	0.22	-	-	-	41.95	-0.06	-	300
Sep-26 11.00	0.27	-	-	-	41.00	-0.08	-	300
Sep-26 12.50	0.45	-	-	-	38.12	-0.12	-	52
Sep-26 13.00	0.52	-	-	-	37.17	-0.14	-	60
Sep-26 14.00	0.72	-	-	-	35.25	-0.19	-	5
Sep-26 15.00	0.95	0.84	0.84	0.84	33.34	-0.25	14	34
Sep-26 16.00	1.21	-	-	-	31.42	-0.31	-	10
Sep-26 17.00	1.56	-	-	-	29.51	-0.39	-	1,650
Sep-26 17.50	1.75	-	-	-	28.55	-0.44	-	151
Sep-26 18.00	1.98	-	-	-	27.70	-0.48	-	150
Dec-26 5.75	0.02	-	-	-	47.00	-0.01	-	150
Dec-26 6.00	0.03	-	-	-	46.61	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	46.22	-0.01	-	150
Dec-26 6.50	0.04	-	-	-	45.83	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	45.44	-0.01	-	450
Dec-26 7.00	0.05	-	-	-	45.05	-0.02	-	300
Dec-26 7.25	0.06	-	-	-	44.66	-0.02	-	600
Dec-26 7.50	0.07	-	-	-	44.27	-0.02	-	450
Dec-26 7.75	0.08	-	-	-	43.88	-0.02	-	451
Dec-26 8.00	0.09	-	-	-	43.49	-0.03	-	18,450
Dec-26 8.25	0.11	-	-	-	43.10	-0.03	-	15
Dec-26 8.50	0.13	-	-	-	42.71	-0.03	-	25,000
Dec-26 8.75	0.14	-	-	-	42.32	-0.04	-	311
Dec-26 9.00	0.16	-	-	-	41.93	-0.04	-	5,933
Dec-26 9.25	0.17	-	-	-	41.54	-0.05	-	75
Dec-26 9.50	0.20	-	-	-	41.15	-0.05	-	75
Dec-26 9.75	0.22	-	-	-	40.76	-0.06	-	200
Dec-26 10.00	0.25	-	-	-	40.37	-0.06	-	226
Dec-26 10.50	0.30	-	-	-	39.59	-0.08	-	300
Dec-26 11.00	0.36	-	-	-	38.81	-0.09	-	368
Dec-26 12.50	0.59	-	-	-	36.47	-0.15	-	50
Dec-26 13.00	0.69	-	-	-	35.68	-0.17	-	12,700
Dec-26 13.50	0.80	0.72	0.72	0.72	34.90	-0.19	40	40
Dec-26 14.00	0.91	-	-	-	34.12	-0.22	-	150
Dec-26 15.00	1.19	-	-	-	32.56	-0.27	-	30
Dec-26 17.00	1.88	1.89	1.89	1.89	29.44	-0.41	1	2
Mar-27 8.50	0.15	-	-	-	40.51	-0.04	-	25
Mar-27 8.75	0.17	-	-	-	40.16	-0.04	-	25
Mar-27 9.00	0.19	-	-	-	39.82	-0.05	-	25
Mar-27 9.25	0.21	-	-	-	39.47	-0.05	-	25
Mar-27 9.50	0.24	-	-	-	39.13	-0.06	-	30
Mar-27 9.75	0.26	-	-	-	38.79	-0.06	-	25
Mar-27 10.50	0.35	-	-	-	37.76	-0.08	-	175
Mar-27 11.00	0.42	-	-	-	37.07	-0.10	-	175
Mar-27 16.50	1.84	-	-	-	29.50	-0.37	-	350
Jun-27 4.30	0.01	-	-	-	44.61	-	-	1
Jun-27 4.50	0.01	-	-	-	44.36	-	-	1
Jun-27 4.90	0.02	-	-	-	43.85	-0.01	-	150
Jun-27 5.00	0.02	-	-	-	43.73	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	43.41	-0.01	-	298
Jun-27 7.00	0.09	-	-	-	41.20	-0.02	-	2
Jun-27 8.00	0.16	-	-	-	39.94	-0.04	-	1
Jun-27 8.25	0.18	-	-	-	39.62	-0.04	-	7
Jun-27 9.00	0.26	-	-	-	38.67	-0.06	-	7,000
Jun-27 9.75	0.34	-	-	-	37.72	-0.08	-	175
Jun-27 10.00	0.38	-	-	-	37.41	-0.08	-	10,000
Jun-27 11.00	0.54	-	-	-	36.14	-0.12	-	75
Jun-27 12.50	0.84	-	-	-	34.25	-0.17	-	197
Jun-27 13.00	0.95	-	-	-	33.62	-0.19	-	956
Jun-27 13.50	1.09	-	-	-	32.99	-0.22	-	150
Jun-27 14.00	1.24	-	-	-	32.35	-0.24	-	3
Jun-27 14.50	1.38	-	-	-	31.72	-0.27	-	400
Jun-27 15.00	1.54	-	-	-	31.09	-0.30	-	400
Jun-27 16.50	2.11	-	-	-	29.19	-0.39	-	150
Jun-27 17.00	2.34	-	-	-	28.56	-0.42	-	150
Jun-27 17.50	2.57	-	-	-	27.93	-0.46	-	150
Sep-27 16.00	2.06	-	-	-	29.66	-0.36	-	304
Sep-27 17.00	2.47	-	-	-	28.41	-0.42	-	149
Sep-27 17.50	2.70	-	-	-	27.79	-0.45	-	150
Dec-27 4.40	0.03	-	-	-	43.64	-0.01	-	1
Dec-27 4.90	0.05	-	-	-	43.02	-0.01	-	150
Dec-27 5.00	0.05	-	-	-	42.90	-0.01	-	150
Dec-27 6.50	0.13	-	-	-	41.03	-0.03	-	10
Dec-27 7.00	0.17	-	-	-	40.41	-0.04	-	150
Dec-27 7.25	0.19	-	-	-	40.10	-0.04	-	150
Dec-27 7.75	0.25	-	-	-	39.47	-0.05	-	1
Dec-27 8.25	0.30	-	-	-	38.85	-0.06	-	150
Dec-27 8.50	0.33	-	-	-	38.54	-0.06	-	6,150
Dec-27 8.75	0.36	-	-	-	38.23	-0.07	-	1
Dec-27 9.00	0.40	-	-	-	37.92	-0.08	-	7,650
Dec-27 9.25	0.44	-	-	-	37.60	-0.08	-	150
Dec-27 9.50	0.48	-	-	-	37.29	-0.09	-	250
Dec-27 9.75	0.52	-	-	-	36.98	-0.10	-	150
Dec-27 10.00	0.55	-	-	-	36.67	-0.10	-	407
Dec-27 10.50	0.64	-	-	-	36.05	-0.12	-	300
Dec-27 11.00	0.75	-	-	-	35.43	-0.14	-	304
Dec-27 12.00	0.96	-	-	-	34.18	-0.17	-	3,300
Dec-27 12.50	1.09	-	-	-	33.56	-0.19	-	300
Dec-27 13.00	1.23	-	-	-	32.94	-0.21	-	300
Dec-27 13.50	1.38	-	-	-	32.31	-0.24	-	150
Dec-27 14.00	1.52	-	-	-	31.69	-0.26	-	150
Dec-27 16.00	2.23	-	-	-	29.20	-0.37	-	1
Dec-27 16.50	2.44	-	-	-	28.58	-0.39	-	24
Dec-27 17.50	2.90	-	-	-	27.33	-0.45	-	150
Dec-28 15.00	2.34	-	-	-	29.35	-0.32	-	75
Dec-28 16.00	2.75	-	-	-	28.42	-0.37	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.60	-	-	-	31.62	0.71	-	15
Nov-25 12.00	5.94	-	-	-	51.88	1.00	-	10
Nov-25 13.00	4.95	-	-	-	47.72	1.00	-	10
Nov-25 14.50	3.45	-	-	-	41.47	0.99	-	20
Nov-25 15.00	2.95	-	-	-	39.39	0.99	-	46
Nov-25 16.00	1.98	-	-	-	35.23	0.95	-	40
Nov-25 16.50	1.51	-	-	-	33.14	0.90	-	25
Nov-25 16.50	1.51	-	-	-	33.14	0.90	-	10
Nov-25 17.00	1.07	-	-	-	31.06	0.81	-	45
Nov-25 17.50	0.68	0.51	0.51	0.51	28.98	0.68	5	20
Dec-25 11.50	6.47	-	-	-	51.93	0.99	-	20
Dec-25 13.00	4.98	-	-	-	46.27	0.98	-	1,120
Dec-25 13.50	4.50	-	-	-	44.38	0.97	-	10
Dec-25 14.00	4.01	-	-	-	42.50	0.96	-	50,010
Dec-25 15.00	3.06	-	-	-	38.72	0.92	-	15
Dec-25 15.50	2.60	-	-	-	36.84	0.89	-	10
Dec-25 16.00	2.15	-	-	-	34.95	0.85	-	1
Dec-25 16.50	1.73	-	-	-	33.06	0.79	-	31
Dec-25 17.00	1.34	-	-	-	31.18	0.71	-	206
Dec-25 17.00	1.34	-	-	-	31.18	0.71	-	180
Dec-25 17.50	0.98	-	-	-	29.29	0.62	-	35
Dec-25 18.00	0.67	-	-	-	27.64	0.51	-	40
Dec-25 18.50	0.46	0.45	0.45	0.43	27.53	0.40	10	25
Jan-26 15.50	2.73	-	-	-	35.26	0.85	-	2
Mar-26 18.00	1.28	-	-	-	28.60	0.54	-	100
Sep-26 10.00	7.82	-	-	-	44.75	0.93	-	1
Sep-26 12.00	6.08	-	-	-	40.92	0.87	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	-	-	-	-	40.57	-	-	40
Nov-25 15.00	-	-	-	-	38.49	-0.01	-	40
Nov-25 15.50	0.01	-	-	-	36.41	-0.02	-	10
Nov-25 16.00	0.02	-	-	-	34.33	-0.05	-	55
Nov-25 17.00	0.11	-	-	-	30.16	-0.18	-	35
Nov-25 17.50	0.22	-	-	-	28.08	-0.32	-	5
Dec-25 10.00	-	-	-	-	55.74	-	-	200
Dec-25 10.50	-	-	-	-	53.85	-	-	3
Dec-25 11.00	-	-	-	-	51.96	-	-	20
Dec-25 12.00	0.01	-	-	-	48.19	-0.01	-	3
Dec-25 13.00	0.01	-	-	-	44.42	-0.01	-	10
Dec-25 13.50	0.02	-	-	-	42.53	-0.02	-	10
Dec-25 14.50	0.05	-	-	-	38.76	-0.05	-	2
Dec-25 15.00	0.07	-	-	-	36.87	-0.07	-	25
Dec-25 15.50	0.11	-	-	-	34.99	-0.10	-	20
Dec-25 16.00	0.16	-	-	-	33.10	-0.14	-	10
Dec-25 16.00	0.16	-	-	-	33.10	-0.14	-	30
Dec-25 16.50	0.22	-	-	-	31.21	-0.20	-	25
Dec-25 17.00	0.32	-	-	-	29.33	-0.27	-	30
Dec-25 18.00	0.65	0.66	0.66	0.66	25.79	-0.49	10	25
Dec-25 18.50	0.94	0.97	0.97	0.97	25.68	-0.61	5	5
Mar-26 12.00	0.10	-	-	-	43.32	-0.05	-	5
Mar-26 12.50	0.13	-	-	-	41.99	-0.06	-	2
Jun-26 12.00	0.27	-	-	-	41.28	-0.09	-	20
Sep-26 9.50	0.14	-	-	-	43.87	-0.04	-	600
Dec-26 10.00	0.24	-	-	-	40.37	-0.06	-	40

	Previous Close	9.11		06/11/25
	CAIXABANK Close	9.27		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	0.38	-	-	-	29.06	0.71	-	79
Nov-25 9.25	0.23	-	-	-	28.08	0.53	-	11
Nov-25 9.50	0.12	-	-	-	27.87	0.35	-	20
Dec-25 6.50	2.79	-	-	-	35.02	1.00	-	1
Dec-25 8.75	0.68	-	-	-	27.58	0.75	-	1
Dec-25 9.00	0.50	-	-	-	26.75	0.65	-	20
Dec-25 9.25	0.35	-	-	-	25.92	0.54	-	1
Dec-25 9.50	0.24	-	-	-	25.68	0.42	-	223
Mar-26 8.75	0.93	-	-	-	26.92	0.68	-	20
Mar-26 9.00	0.77	-	-	-	26.21	0.62	-	1,223
Jun-26 7.50	1.96	-	-	-	29.90	0.88	-	1
Jun-26 10.00	0.40	-	-	-	24.73	0.38	-	35
Sep-26 7.00	2.45	-	-	-	31.61	0.90	-	1
Sep-26 9.00	0.99	-	-	-	26.94	0.60	-	1
Dec-26 6.50	2.91	-	-	-	32.85	0.93	-	1
Dec-26 7.00	2.48	-	-	-	31.75	0.88	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.50	0.02	-	-	-	29.38	-0.07	-	5
Nov-25 8.75	0.04	0.07	0.07	0.07	28.40	-0.15	5	6
Nov-25 9.00	0.09	0.14	0.14	0.14	27.42	-0.28	5	5
Dec-25 3.30	-	-	-	-	44.46	-	-	450
Dec-25 3.50	-	-	-	-	43.80	-	-	3
Dec-25 4.50	-	-	-	-	40.49	-	-	30
Dec-25 5.00	-	-	-	-	38.84	-	-	3
Dec-25 5.50	-	-	-	-	37.19	-	-	3
Dec-25 6.00	-	-	-	-	35.53	-	-	6
Dec-25 6.25	-	-	-	-	34.71	-	-	75
Dec-25 6.50	-	-	-	-	33.88	-	-	4,165
Dec-25 6.75	-	-	-	-	33.05	-	-	76
Dec-25 7.00	-	-	-	-	32.22	-	-	3
Dec-25 7.25	-	-	-	-	31.40	-0.01	-	269
Dec-25 7.50	0.01	-	-	-	30.57	-0.02	-	20
Dec-25 7.75	0.01	-	-	-	29.74	-0.03	-	20
Dec-25 8.00	0.03	-	-	-	28.92	-0.06	-	12
Dec-25 8.50	0.08	-	-	-	27.26	-0.16	-	1
Dec-25 8.75	0.13	-	-	-	26.44	-0.24	-	8
Dec-25 10.00	0.79	0.80	0.80	0.75	24.16	-0.81	4	-
Jan-26 9.25	0.37	0.40	0.40	0.40	24.51	-0.46	6	6
Mar-26 4.30	-	-	-	-	39.09	-	-	99,564
Mar-26 4.50	-	-	-	-	38.52	-	-	23,000
Mar-26 5.25	-	-	-	-	36.39	-	-	1
Mar-26 5.50	-	-	-	-	35.68	-0.01	-	10
Mar-26 7.25	0.06	-	-	-	30.71	-0.07	-	1
Mar-26 8.25	0.20	-	-	-	27.87	-0.21	-	201
Mar-26 8.50	0.26	-	-	-	27.16	-0.26	-	149
Mar-26 8.75	0.34	-	-	-	26.45	-0.32	-	40
Mar-26 9.00	0.42	-	-	-	25.74	-0.38	-	10
Mar-26 9.75	0.80	-	-	-	24.57	-0.59	-	10
Mar-26 10.00	0.97	-	-	-	24.37	-0.66	-	8
Mar-26 10.50	1.34	-	-	-	23.95	-0.79	-	29
Jun-26 3.20	-	-	-	-	40.08	-	-	25
Jun-26 3.40	-	-	-	-	39.58	-	-	25
Jun-26 4.90	0.01	-	-	-	35.80	-0.01	-	27
Jun-26 5.50	0.02	-	-	-	34.29	-0.02	-	42,005
Jun-26 6.00	0.04	-	-	-	33.03	-0.04	-	20,000
Jun-26 6.75	0.10	-	-	-	31.15	-0.09	-	5
Jun-26 7.00	0.13	-	-	-	30.52	-0.11	-	2
Jun-26 8.25	0.40	-	-	-	27.37	-0.29	-	102
Jun-26 8.50	0.47	-	-	-	26.74	-0.34	-	221
Sep-26 5.50	0.05	-	-	-	33.50	-0.04	-	102,800
Sep-26 7.75	0.35	-	-	-	28.25	-0.23	-	1
Sep-26 8.00	0.43	-	-	-	27.66	-0.26	-	20
Dec-26 5.25	0.05	-	-	-	32.04	-0.04	-	75
Dec-27 3.50	0.02	-	-	-	31.74	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	30.40	-0.03	-	1
Dec-27 5.50	0.17	-	-	-	27.93	-0.09	-	160
Dec-27 5.75	0.20	-	-	-	27.45	-0.10	-	1
Dec-27 6.00	0.24	-	-	-	26.97	-0.12	-	150
Dec-27 8.00	0.75	-	-	-	23.16	-0.33	-	150
Dec-27 8.25	0.84	-	-	-	22.69	-0.36	-	225
Dec-28 4.50	0.15	-	-	-	29.47	-0.07	-	15,000
Dec-28 8.75	1.42	-	-	-	23.36	-0.44	-	450
Dec-29 5.00	0.35	-	-	-	28.79	-0.12	-	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	1.09	-	-	-	27.38	0.66	-	25
Jun-26 8.75	0.93	-	-	-	26.75	0.61	-	100

	Previous Close	27.18		06/11/25
	CELLNEX Close	27.59		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	1.01	-	-	-	30.41	0.65	-	12
Nov-25 28.00	0.49	-	-	-	29.90	0.42	-	8
Nov-25 29.00	0.19	-	-	-	29.76	0.21	-	58
Nov-25 30.00	0.06	-	-	-	29.61	0.08	-	7
Nov-25 31.00	0.02	-	-	-	29.47	0.03	-	12
Nov-25 32.00	-	-	-	-	29.32	0.01	-	438
Nov-25 33.00	-	-	-	-	29.18	-	-	741
Nov-25 37.00	-	-	-	-	28.60	-	-	1
Dec-25 20.00	7.60	-	-	-	33.07	1.00	-	1
Dec-25 27.00	1.38	1.19	1.19	1.11	28.00	0.61	146	146
Dec-25 28.00	0.87	0.84	0.84	0.84	27.51	0.46	73	75
Dec-25 30.00	0.28	-	-	-	27.19	0.20	-	34
Dec-25 31.00	0.14	-	-	-	27.03	0.12	-	2
Dec-25 32.00	0.07	-	-	-	26.88	0.06	-	99
Dec-25 33.00	0.03	-	-	-	26.72	0.03	-	340
Dec-25 34.00	0.01	-	-	-	26.56	0.01	-	50
Dec-25 35.00	-	-	-	-	26.41	-	-	25
Dec-25 36.00	-	-	-	-	26.25	-	-	25
Dec-25 37.00	-	-	-	-	26.09	-	-	10
Dec-25 40.00	-	-	-	-	25.62	-	-	60
Dec-25 41.00	-	-	-	-	25.46	-	-	25
Dec-25 42.00	-	-	-	-	25.31	-	-	1,000
Dec-25 45.00	-	-	-	-	24.84	-	-	1,850
Dec-25 49.00	-	-	-	-	24.21	-	-	10
Jan-26 30.00	0.47	-	-	-	26.06	0.26	-	26
Mar-26 22.00	5.94	-	-	-	30.82	0.91	-	6
Mar-26 29.00	1.25	-	-	-	26.36	0.42	-	1
Mar-26 30.00	0.91	-	-	-	26.16	0.34	-	5
Mar-26 31.00	0.66	-	-	-	25.97	0.27	-	1
Mar-26 33.00	0.31	-	-	-	25.58	0.15	-	2
Mar-26 34.00	0.21	-	-	-	25.39	0.11	-	25
Mar-26 35.00	0.14	-	-	-	25.20	0.08	-	25
Mar-26 36.00	0.08	-	-	-	25.00	0.05	-	27
Mar-26 37.00	0.05	-	-	-	24.81	0.03	-	1
Mar-26 42.00	-	-	-	-	23.84	-	-	3
Jun-26 27.00	2.77	-	-	-	27.93	0.60	-	8
Jun-26 32.00	0.91	-	-	-	26.72	0.28	-	100
Jun-26 33.00	0.70	-	-	-	26.54	0.23	-	7
Jun-26 34.00	0.54	-	-	-	26.36	0.19	-	2
Jun-26 36.00	0.30	-	-	-	26.00	0.12	-	25
Jun-26 46.00	0.01	-	-	-	24.18	-	-	25
Sep-26 27.00	3.19	-	-	-	28.33	0.60	-	10
Sep-26 32.00	1.31	-	-	-	27.10	0.33	-	55
Sep-26 33.00	1.07	-	-	-	26.90	0.28	-	25
Sep-26 34.00	0.86	-	-	-	26.71	0.24	-	25
Sep-26 35.00	0.70	-	-	-	26.52	0.21	-	25
Sep-26 36.00	0.54	-	-	-	26.32	0.17	-	25
Sep-26 37.00	0.44	-	-	-	26.13	0.14	-	25
Sep-26 38.00	0.34	-	-	-	25.94	0.12	-	25
Sep-26 39.00	0.27	-	-	-	25.74	0.09	-	25
Sep-26 40.00	0.21	-	-	-	25.55	0.08	-	25
Dec-26 24.00	5.40	-	-	-	31.30	0.73	-	11
Dec-26 28.00	3.13	-	-	-	29.07	0.55	-	75
Dec-26 29.00	2.70	-	-	-	28.83	0.50	-	50
Dec-26 30.00	2.32	-	-	-	28.59	0.45	-	140
Dec-26 31.00	1.99	-	-	-	28.35	0.41	-	100
Dec-26 32.00	1.67	-	-	-	28.10	0.36	-	165
Dec-26 33.00	1.43	-	-	-	27.86	0.32	-	100
Dec-26 34.00	1.19	-	-	-	27.62	0.28	-	160
Dec-26 35.00	0.99	-	-	-	27.38	0.25	-	120
Dec-26 36.00	0.83	-	-	-	27.14	0.21	-	85
Dec-26 37.00	0.66	-	-	-	26.90	0.18	-	50
Dec-26 38.00	0.55	-	-	-	26.65	0.16	-	25
Dec-26 39.00	0.45	-	-	-	26.41	0.13	-	25
Dec-26 40.00	0.35	-	-	-	26.17	0.11	-	25
Dec-26 42.00	0.22	-	-	-	25.69	0.08	-	25
Dec-26 44.00	0.14	-	-	-	25.20	0.05	-	25
Dec-26 45.00	0.10	-	-	-	24.96	0.04	-	25
Dec-26 46.00	0.08	-	-	-	24.72	0.03	-	25
Mar-27 27.00	4.03	-	-	-	30.46	0.60	-	25
Mar-27 30.00	2.77	-	-	-	29.54	0.47	-	300
Mar-27 31.00	2.44	-	-	-	29.28	0.43	-	25
Jun-27 28.00	3.90	-	-	-	30.34	0.56	-	100
Jun-27 29.00	3.48	-	-	-	30.08	0.53	-	100
Jun-27 30.00	3.09	-	-	-	29.83	0.49	-	125
Jun-27 31.00	2.75	-	-	-	29.57	0.45	-	150
Jun-27 32.00	2.43	-	-	-	29.32	0.42	-	100
Jun-27 33.00	2.12	-	-	-	29.07	0.38	-	100
Jun-27 34.00	1.88	-	-	-	28.81	0.35	-	125
Jun-27 35.00	1.64	-	-	-	28.56	0.32	-	100
Jun-27 36.00	1.41	-	-	-	28.31	0.28	-	125
Jun-27 37.00	1.23	-	-	-	28.05	0.26	-	125
Jun-27 38.00	1.07	-	-	-	27.80	0.23	-	75
Jun-27 39.00	0.91	-	-	-	27.55	0.20	-	75
Jun-27 40.00	0.77	-	-	-	27.29	0.18	-	50
Jun-27 41.00	0.66	-	-	-	27.04	0.16	-	50
Jun-27 42.00	0.56	-	-	-	26.78	0.14	-	50
Jun-27 43.00	0.46	-	-	-	26.53	0.12	-	50
Jun-27 44.00	0.39	-	-	-	26.28	0.11	-	50
Jun-27 45.00	0.33	-	-	-	26.02	0.09	-	50
Jun-27 46.00	0.26	-	-	-	25.77	0.08	-	50
Jun-27 49.00	0.14	-	-	-	25.01	0.05	-	50
Jun-27 50.00	0.11	-	-	-	24.75	0.04	-	411
Dec-27 28.00	4.44	-	-	-	30.84	0.57	-	2
Dec-27 30.00	3.64	-	-	-	30.38	0.51	-	100
Dec-27 31.00	3.31	-	-	-	30.15	0.48	-	75
Dec-27 32.00	2.99	-	-	-	29.92	0.45	-	51
Dec-27 33.00	2.68	-	-	-	29.69	0.41	-	50
Dec-27 34.00	2.41	-	-	-	29.46	0.38	-	99
Dec-27 35.00	2.17	-	-	-	29.23	0.36	-	25
Dec-27 38.00	1.52	-	-	-	28.54	0.28	-	520
Dec-27 40.00	1.20	-	-	-	28.08	0.23	-	48
Dec-29 40.00	2.65	-	-	-	29.48	0.36	-	560

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.06	-	-	-	33.31	-0.07	-	2
Nov-25 26.00	0.18	-	-	-	32.55	-0.18	-	27
Nov-25 27.00	0.46	-	-	-	31.79	-0.36	-	1,046
Nov-25 28.00	0.95	-	-	-	31.28	-0.59	-	27
Nov-25 29.00	1.65	-	-	-	31.14	-0.78	-	16
Nov-25 30.00	2.51	-	-	-	30.99	-0.91	-	4
Nov-25 31.00	3.46	-	-	-	30.85	-0.97	-	2
Nov-25 33.00	5.44	-	-	-	30.56	-1.00	-	1
Dec-25 22.00	0.02	-	-	-	33.20	-0.02	-	610
Dec-25 23.00	0.06	-	-	-	32.48	-0.05	-	123
Dec-25 24.00	0.14	-	-	-	31.75	-0.09	-	5
Dec-25 25.00	0.27	-	-	-	31.03	-0.16	-	2,625
Dec-25 26.00	0.49	-	-	-	30.30	-0.27	-	82
Dec-25 27.00	0.84	-	-	-	29.58	-0.40	-	318
Dec-25 28.00	1.33	-	-	-	29.09	-0.54	-	108
Dec-25 29.00	1.96	-	-	-	28.93	-0.68	-	78
Dec-25 30.00	2.72	-	-	-	28.77	-0.79	-	5,567
Dec-25 31.00	3.58	-	-	-	28.61	-0.88	-	35
Dec-25 32.00	4.50	-	-	-	28.46	-0.94	-	10
Dec-25 33.00	5.46	-	-	-	28.30	-0.97	-	78
Dec-25 34.00	6.44	-	-	-	28.14	-0.99	-	14
Jan-26 23.00	0.16	-	-	-	31.44	-0.08	-	10
Jan-26 25.00	0.46	-	-	-	30.02	-0.21	-	1
Jan-26 26.00	0.73	-	-	-	29.30	-0.30	-	2
Jan-26 29.00	2.19	-	-	-	27.93	-0.63	-	1
Mar-26 22.00	0.27	-	-	-	31.84	-0.10	-	725
Mar-26 23.00	0.41	-	-	-	31.09	-0.14	-	175
Mar-26 24.00	0.59	-	-	-	30.34	-0.19	-	26
Mar-26 27.00	1.53	-	-	-	28.09	-0.41	-	32
Mar-26 28.00	2.01	-	-	-	27.57	-0.49	-	66
Mar-26 29.00	2.59	-	-	-	27.38	-0.58	-	60
Mar-26 30.00	3.26	-	-	-	27.18	-0.66	-	40
Mar-26 31.00	4.00	-	-	-	26.99	-0.74	-	81
Mar-26 35.00	7.50	-	-	-	26.22	-0.94	-	1
Mar-26 36.00	8.46	-	-	-	26.02	-0.97	-	10
Jun-26 23.00	0.76	-	-	-	29.73	-0.19	-	135
Jun-26 24.00	0.98	-	-	-	29.04	-0.24	-	300
Jun-26 25.00	1.29	-	-	-	28.35	-0.30	-	50
Jun-26 27.00	2.04	-	-	-	26.98	-0.42	-	127
Jun-26 28.00	2.55	-	-	-	26.50	-0.49	-	1
Jun-26 30.00	3.78	-	-	-	26.13	-0.62	-	2
Jun-26 31.00	4.48	-	-	-	25.95	-0.68	-	82
Jun-26 32.00	5.23	-	-	-	25.77	-0.74	-	157
Jun-26 33.00	6.04	-	-	-	25.59	-0.79	-	1
Jun-26 34.00	6.86	-	-	-	25.41	-0.83	-	15
Jun-26 35.00	7.74	-	-	-	25.23	-0.87	-	1
Jun-26 36.00	8.63	-	-	-	25.05	-0.90	-	11
Sep-26 22.00	0.79	-	-	-	29.73	-0.17	-	45
Sep-26 23.00	1.01	-	-	-	29.09	-0.21	-	13
Sep-26 24.00	1.29	-	-	-	28.45	-0.26	-	225
Sep-26 25.00	1.59	-	-	-	27.81	-0.31	-	50
Sep-26 26.00	1.97	-	-	-	27.17	-0.36	-	27
Sep-26 27.00	2.38	-	-	-	26.53	-0.42	-	61
Sep-26 28.00	2.89	-	-	-	26.07	-0.48	-	25
Sep-26 29.00	3.44	-	-	-	25.88	-0.54	-	25
Sep-26 30.00	4.09	-	-	-	25.68	-0.60	-	5
Dec-26 18.00	0.35	-	-	-	31.49	-0.08	-	2,000
Dec-26 23.00	1.29	-	-	-	28.53	-0.23	-	125
Dec-26 24.00	1.59	-	-	-	27.94	-0.28	-	475
Dec-26 25.00	1.92	-	-	-	27.34	-0.32	-	50
Dec-26 26.00	2.32	-	-	-	26.75	-0.37	-	75
Dec-26 27.00	2.74	-	-	-	26.16	-0.43	-	25
Dec-26 33.00	6.55	-	-	-	24.50	-0.73	-	25
Dec-26 34.00	7.34	-	-	-	24.26	-0.76	-	50
Dec-26 36.00	8.98	-	-	-	23.78	-0.84	-	25
Dec-26 38.00	10.73	-	-	-	23.29	-0.89	-	25
Dec-26 39.00	11.65	-	-	-	23.05	-0.91	-	50
Dec-26 40.00	12.56	-	-	-	22.81	-0.93	-	50
Mar-27 36.00	9.14	-	-	-	23.67	-0.81	-	25
Mar-27 37.00	9.98	-	-	-	23.41	-0.84	-	25
Mar-27 38.00	10.86	-	-	-	23.16	-0.87	-	25
Jun-27 24.00	2.05	-	-	-	27.37	-0.29	-	50
Jun-27 30.00	5.00	-	-	-	25.11	-0.55	-	25
Jun-27 31.00	5.63	-	-	-	24.85	-0.60	-	75
Jun-27 32.00	6.30	-	-	-	24.60	-0.64	-	50
Jun-27 33.00	7.03	-	-	-	24.35	-0.68	-	50
Jun-27 34.00	7.75	-	-	-	24.09	-0.72	-	100
Jun-27 35.00	8.52	-	-	-	23.84	-0.75	-	100
Jun-27 36.00	9.32	-	-	-	23.59	-0.78	-	125
Jun-27 37.00	10.12	-	-	-	23.33	-0.81	-	100
Jun-27 38.00	10.99	-	-	-	23.08	-0.84	-	100
Jun-27 39.00	11.85	-	-	-	22.83	-0.86	-	75
Jun-27 40.00	12.73	-	-	-	22.57	-0.89	-	100
Jun-27 41.00	13.64	-	-	-	22.32	-0.91	-	2
Sep-27 36.00	9.47	-	-	-	23.43	-0.76	-	25
Sep-27 37.00	10.27	-	-	-	23.17	-0.79	-	25
Dec-27 30.00	5.54	-	-	-	25.34	-0.53	-	75
Dec-27 31.00	6.17	-	-	-	25.11	-0.57	-	50
Dec-27 32.00	6.79	-	-	-	24.88	-0.61	-	25
Dec-27 33.00	7.51	-	-	-	24.65	-0.64	-	25
Dec-27 34.00	8.23	-	-	-	24.42	-0.68	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	-	-	-	-	29.03	-	-	192
Dec-25 31.00	0.14	-	-	-	27.03	0.12	-	25
Dec-25 32.00	0.07	-	-	-	26.88	0.06	-	438
Dec-25 33.00	0.03	-	-	-	26.72	0.03	-	438
Dec-25 34.00	0.01	-	-	-	26.56	0.01	-	901
Dec-25 35.00	-	-	-	-	26.41	0.01	-	25
Jan-26 32.00	0.16	-	-	-	25.72	0.11	-	1,350
Mar-26 34.00	0.21	-	-	-	25.39	0.11	-	25
Mar-26 35.00	0.14	-	-	-	25.20	0.08	-	25
Mar-26 36.00	0.09	-	-	-	25.00	0.05	-	25
Jun-26 33.00	0.67	-	-	-	26.54	0.22	-	25
Jun-26 34.00	0.51	-	-	-	26.36	0.18	-	25
Sep-26 32.00	1.30	-	-	-	27.10	0.32	-	25
Sep-26 33.00	1.06	-	-	-	26.90	0.28	-	25
Dec-26 29.00	2.62	-	-	-	28.83	0.48	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.19	-	-	-	32.55	-0.18	-	25
Nov-25 27.00	0.46	-	-	-	31.79	-0.36	-	2
Dec-25 27.00	0.83	-	-	-	29.58	-0.39	-	20
Mar-26 30.00	3.22	-	-	-	27.18	-0.65	-	46

	Previous Close	29.10		06/11/25
	CIE AUTOMOTIVE Close	29.00		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	3.02	-	-	-	15.50	1.00	-	1
Mar-26 29.00	0.94	-	-	-	14.66	0.51	-	10
Sep-26 28.00	2.12	-	-	-	16.68	0.61	-	1
Sep-26 29.00	1.60	-	-	-	16.38	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.01	-	-	-	15.04	-0.01	-	1
Jun-26 25.00	0.23	-	-	-	16.38	-0.12	-	10

	Previous Close	5.44		06/11/25
	COLONIAL Close	5.42		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.43	-	-	-	23.20	1.00	-	5
Dec-25 4.90	0.55	-	-	-	22.31	0.92	-	143
Dec-25 5.50	0.13	-	-	-	21.55	0.45	-	1
Dec-25 6.25	-	-	-	-	19.20	0.02	-	28
Dec-25 6.50	-	-	-	-	18.41	-	-	89
Jun-26 5.00	0.62	-	-	-	21.58	0.75	-	57
Jun-26 6.00	0.12	-	-	-	18.49	0.28	-	20
Sep-26 6.00	0.15	-	-	-	19.63	0.30	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.04	-	-	-	24.29	-0.25	-	2
Nov-25 5.50	0.15	-	-	-	23.90	-0.61	-	5
Nov-25 5.75	0.34	-	-	-	23.38	-0.89	-	6
Nov-25 6.00	0.58	-	-	-	22.86	-1.00	-	2
Nov-25 6.50	1.08	-	-	-	21.81	-1.00	-	10
Dec-25 5.00	0.02	-	-	-	20.69	-0.11	-	20
Dec-25 5.25	0.08	-	-	-	20.45	-0.30	-	40
Dec-25 5.50	0.19	-	-	-	20.03	-0.56	-	36
Dec-25 5.75	0.36	-	-	-	19.24	-0.81	-	2
Mar-26 5.00	0.07	-	-	-	18.04	-0.20	-	30
Jun-26 4.90	0.14	-	-	-	15.91	-0.31	-	1
Jun-26 5.50	0.44	-	-	-	14.83	-0.68	-	2
Jun-26 5.75	0.62	-	-	-	13.75	-0.82	-	2
Sep-26 5.00	0.26	-	-	-	18.46	-0.38	-	2
Sep-26 5.50	0.53	-	-	-	17.78	-0.61	-	8

	Previous Close	17.84		06/11/25
	EBRO FOODS Close	17.84		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.91	-	-	-	11.37	0.90	-	1
Dec-25 18.00	0.21	-	-	-	10.71	0.44	-	5
Dec-25 18.50	0.07	-	-	-	10.70	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	-	-	-	-	10.37	-0.01	-	1
Dec-25 14.50	-	-	-	-	13.19	-	-	7
Dec-25 15.00	-	-	-	-	12.80	-	-	1
Dec-25 15.50	-	-	-	-	12.41	-	-	1
Dec-25 16.50	0.01	-	-	-	11.62	-0.02	-	2
Dec-25 17.00	0.03	-	-	-	11.23	-0.09	-	1
Dec-25 17.50	0.12	-	-	-	10.84	-0.28	-	3
Mar-26 16.50	0.07	-	-	-	11.75	-0.11	-	3
Mar-26 17.00	0.15	-	-	-	11.45	-0.21	-	1
Jun-26 16.00	0.10	-	-	-	11.74	-0.12	-	1

	Previous Close	14.07		06/11/25
	ENAGAS Close	14.25		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	1.26	-	-	-	23.15	0.98	-	1
Nov-25 13.50	0.78	-	-	-	20.83	0.90	-	13
Nov-25 14.00	0.37	0.29	0.29	0.29	18.52	0.69	10	12
Nov-25 14.50	0.10	-	-	-	17.12	0.32	-	10
Dec-25 10.00	4.26	-	-	-	37.15	1.00	-	5
Dec-25 11.00	3.27	-	-	-	32.76	1.00	-	4
Dec-25 12.00	2.28	-	-	-	28.36	0.98	-	2
Dec-25 12.50	1.79	-	-	-	26.16	0.96	-	6
Dec-25 13.00	1.31	-	-	-	23.96	0.91	-	45
Dec-25 13.50	0.87	-	-	-	21.76	0.81	-	436
Dec-25 14.00	0.48	0.40	0.40	0.40	19.56	0.64	25	1,450
Dec-25 14.50	0.21	-	-	-	18.19	0.40	-	95
Dec-25 15.00	0.07	-	-	-	17.63	0.18	-	45
Dec-25 15.50	0.02	-	-	-	17.07	0.06	-	8
Dec-25 16.00	-	-	-	-	16.51	0.01	-	5
Dec-25 16.50	-	-	-	-	15.95	-	-	5
Jan-26 14.00	0.51	-	-	-	18.70	0.62	-	3
Mar-26 10.00	4.26	-	-	-	28.45	1.00	-	1
Mar-26 11.00	3.26	-	-	-	25.57	1.00	-	6
Mar-26 11.50	2.77	-	-	-	24.13	0.99	-	1
Mar-26 12.50	1.80	-	-	-	21.25	0.94	-	6
Mar-26 13.50	0.92	-	-	-	18.37	0.74	-	2
Mar-26 14.00	0.58	-	-	-	16.94	0.57	-	481
Mar-26 14.50	0.33	-	-	-	15.97	0.39	-	200
Mar-26 15.00	0.17	-	-	-	15.45	0.24	-	8
Mar-26 15.50	0.08	-	-	-	14.94	0.13	-	387
Jun-26 10.00	4.26	-	-	-	25.74	1.00	-	140
Jun-26 10.50	3.76	-	-	-	24.70	1.00	-	1
Jun-26 13.00	1.44	-	-	-	19.49	0.76	-	10
Jun-26 13.50	1.08	-	-	-	18.45	0.65	-	1
Jun-26 14.00	0.77	-	-	-	17.41	0.54	-	11
Jun-26 14.50	0.53	-	-	-	16.67	0.42	-	36
Jun-26 15.00	0.35	-	-	-	16.21	0.32	-	30
Jun-26 15.50	0.21	-	-	-	15.75	0.23	-	11
Sep-26 13.50	1.10	-	-	-	18.54	0.64	-	2
Sep-26 14.00	0.80	-	-	-	17.71	0.53	-	2
Sep-26 14.50	0.56	-	-	-	17.07	0.43	-	12
Dec-26 13.50	1.13	-	-	-	18.46	0.63	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	29.18	-	-	10
Nov-25 13.00	0.01	-	-	-	24.55	-0.03	-	5
Nov-25 13.50	0.04	-	-	-	22.23	-0.11	-	13
Nov-25 14.00	0.12	0.11	0.11	0.11	19.92	-0.32	3	10
Dec-25 10.00	-	-	-	-	32.27	-	-	29
Dec-25 10.50	-	-	-	-	30.08	-	-	30
Dec-25 11.00	-	-	-	-	27.88	-0.01	-	68
Dec-25 11.50	0.01	-	-	-	25.68	-0.01	-	181
Dec-25 12.00	0.01	-	-	-	23.48	-0.03	-	550
Dec-25 12.50	0.03	-	-	-	21.28	-0.07	-	166
Dec-25 13.00	0.08	-	-	-	19.08	-0.15	-	194
Dec-25 13.50	0.17	-	-	-	16.88	-0.31	-	52
Dec-25 14.00	0.35	-	-	-	14.68	-0.56	-	1,523
Dec-25 14.50	0.68	-	-	-	13.31	-0.83	-	171
Dec-25 15.00	1.14	-	-	-	12.75	-0.96	-	1
Dec-25 15.50	1.63	-	-	-	12.19	-1.00	-	1
Dec-25 16.50	2.62	-	-	-	11.07	-1.00	-	150
Jan-26 13.50	0.18	-	-	-	14.15	-0.31	-	4
Jan-26 14.00	0.36	-	-	-	12.12	-0.55	-	3
Mar-26 11.00	0.03	-	-	-	23.25	-0.04	-	1
Mar-26 11.50	0.05	-	-	-	21.81	-0.06	-	10
Mar-26 12.00	0.09	-	-	-	20.37	-0.10	-	9
Mar-26 12.50	0.14	-	-	-	18.93	-0.16	-	9
Mar-26 13.00	0.22	-	-	-	17.49	-0.24	-	294
Mar-26 13.50	0.34	-	-	-	16.05	-0.36	-	374
Mar-26 14.00	0.53	-	-	-	14.62	-0.51	-	178
Mar-26 14.50	0.81	-	-	-	13.65	-0.69	-	92
Mar-26 19.00	5.12	-	-	-	9.01	-1.00	-	5
Jun-26 11.50	0.10	-	-	-	19.84	-0.09	-	1
Jun-26 12.00	0.15	-	-	-	18.80	-0.13	-	6
Jun-26 12.50	0.22	-	-	-	17.75	-0.19	-	52
Jun-26 13.00	0.32	-	-	-	16.71	-0.27	-	311
Jun-26 13.50	0.46	-	-	-	15.67	-0.37	-	405
Jun-26 14.00	0.65	-	-	-	14.63	-0.49	-	3
Jun-26 24.00	10.11	-	-	-	5.22	-1.00	-	1
Sep-26 12.00	0.26	-	-	-	16.63	-0.21	-	2
Sep-26 12.50	0.38	-	-	-	15.80	-0.29	-	12
Sep-26 13.00	0.53	-	-	-	14.97	-0.38	-	214
Sep-26 14.00	0.99	-	-	-	13.31	-0.61	-	42
Sep-26 15.00	1.69	-	-	-	12.21	-0.83	-	2
Sep-26 15.50	2.11	-	-	-	11.75	-0.90	-	5
Sep-26 17.50	4.03	-	-	-	9.93	-1.00	-	3
Dec-26 14.00	1.21	-	-	-	12.71	-0.66	-	3
Mar-27 12.00	0.38	-	-	-	14.43	-0.27	-	1
Mar-27 14.00	1.25	-	-	-	12.33	-0.65	-	175
Dec-27 11.00	0.36	-	-	-	13.28	-0.24	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.78	-	-	-	20.83	0.90	-	7
Dec-25 12.50	1.45	-	-	-	26.16	0.88	-	50
Dec-25 13.00	1.01	-	-	-	23.96	0.80	-	52
Dec-25 13.50	0.63	-	-	-	21.76	0.66	-	14
Mar-26 13.00	1.22	-	-	-	19.81	0.73	-	5
Sep-26 12.50	1.52	-	-	-	20.20	0.68	-	25
Sep-26 13.50	0.91	-	-	-	18.54	0.52	-	4
Sep-26 14.00	0.66	-	-	-	17.71	0.43	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.04	-	-	-	22.23	-0.11	-	55
Nov-25 14.00	0.12	-	-	-	19.92	-0.32	-	80
Nov-25 14.50	0.36	-	-	-	18.52	-0.67	-	35
Nov-25 15.00	0.76	-	-	-	18.00	-0.91	-	25
Dec-25 10.50	-	-	-	-	30.08	-	-	40
Dec-25 11.00	-	-	-	-	27.88	-0.01	-	5
Dec-25 13.00	0.07	-	-	-	19.08	-0.15	-	1
Dec-25 13.50	0.16	-	-	-	16.88	-0.31	-	2
Dec-25 14.50	0.68	-	-	-	13.31	-0.82	-	60
Mar-26 12.50	0.14	-	-	-	18.93	-0.16	-	25
Mar-26 13.00	0.22	-	-	-	17.49	-0.24	-	5
Jun-26 12.50	0.21	-	-	-	17.75	-0.19	-	25
Jun-26 13.50	0.45	-	-	-	15.67	-0.35	-	4
Jun-26 14.50	0.89	-	-	-	13.89	-0.59	-	8
Sep-26 14.50	1.27	-	-	-	12.67	-0.70	-	200

	Previous Close	2.64		06/11/25
	ENCE Close	2.60		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.01	-	-	-	21.25	0.13	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.24	-	-	-	20.40	-0.90	-	5

	Previous Close	31.84		06/11/25
	ENDESA Close	31.97		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	3.00	-	-	-	20.90	0.99	-	55
Nov-25 30.00	2.02	-	-	-	19.80	0.95	-	5
Nov-25 31.00	1.13	-	-	-	18.69	0.80	-	4
Nov-25 32.00	0.46	-	-	-	17.59	0.51	-	20
Dec-25 13.00	19.00	-	-	-	32.93	1.00	-	2
Dec-25 19.00	13.01	-	-	-	27.68	1.00	-	2
Dec-25 25.00	7.03	-	-	-	22.42	1.00	-	3
Dec-25 26.00	6.03	-	-	-	21.55	1.00	-	1
Dec-25 27.00	5.04	-	-	-	20.67	0.99	-	57
Dec-25 28.00	4.05	-	-	-	19.80	0.98	-	10
Dec-25 29.00	3.09	-	-	-	18.92	0.94	-	3
Dec-25 31.00	1.38	-	-	-	17.17	0.72	-	1
Dec-25 32.00	0.74	-	-	-	16.31	0.52	-	3
Dec-25 33.00	0.33	-	-	-	15.84	0.30	-	1
Mar-26 26.00	6.06	-	-	-	20.83	0.98	-	100
Mar-26 27.00	5.09	-	-	-	20.14	0.96	-	14
Mar-26 28.00	4.15	-	-	-	19.45	0.92	-	12
Mar-26 29.00	3.26	3.15	3.15	3.15	18.76	0.86	5	5
Mar-26 30.00	2.45	-	-	-	18.08	0.76	-	1
Mar-26 31.00	1.75	-	-	-	17.39	0.64	-	5
Jun-26 23.00	9.04	-	-	-	24.32	0.99	-	67
Jun-26 25.00	7.10	-	-	-	22.80	0.96	-	3
Jun-26 26.00	6.15	-	-	-	22.03	0.93	-	20
Jun-26 27.00	5.26	-	-	-	21.27	0.89	-	10
Jun-26 28.00	4.41	-	-	-	20.51	0.83	-	1
Jun-26 29.00	3.61	-	-	-	19.75	0.76	-	4
Jun-26 30.00	2.88	-	-	-	18.99	0.69	-	1
Jun-26 32.00	1.66	-	-	-	17.48	0.51	-	1
Jun-26 34.00	0.85	-	-	-	16.73	0.33	-	5
Sep-26 23.00	9.05	-	-	-	24.94	0.99	-	1
Sep-26 24.00	8.08	-	-	-	24.21	0.97	-	1
Sep-26 27.00	5.36	-	-	-	22.02	0.86	-	80
Sep-26 30.00	3.08	2.70	2.70	2.70	19.83	0.67	10	10
Dec-26 24.00	8.12	-	-	-	24.40	0.95	-	4
Dec-26 25.00	7.20	-	-	-	23.69	0.92	-	5
Jun-27 25.00	7.34	-	-	-	24.02	0.88	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	22.37	-	-	1
Nov-25 27.00	-	-	-	-	21.26	-	-	3
Nov-25 28.00	-	-	-	-	20.16	-	-	6
Nov-25 29.00	-	-	-	-	19.05	-	-	25
Nov-25 30.00	0.02	0.10	0.10	0.10	17.95	-0.04	1	25
Nov-25 31.00	0.10	-	-	-	16.84	-0.17	-	15
Nov-25 32.00	0.41	0.38	0.38	0.38	15.74	-0.50	1	2
Dec-25 16.00	-	-	-	-	29.38	-	-	2
Dec-25 18.00	-	-	-	-	27.63	-	-	1
Dec-25 20.00	-	-	-	-	25.87	-	-	60
Dec-25 21.00	-	-	-	-	25.00	-	-	10
Dec-25 22.00	-	-	-	-	24.12	-	-	1
Dec-25 24.00	-	-	-	-	22.37	-	-	211
Dec-25 25.00	-	-	-	-	21.49	-	-	1
Dec-25 26.00	-	-	-	-	20.62	-	-	1
Dec-25 27.00	-	-	-	-	19.74	-0.01	-	11
Dec-25 28.00	0.01	-	-	-	18.87	-0.02	-	25
Dec-25 29.00	0.04	-	-	-	17.99	-0.05	-	5
Dec-25 30.00	0.12	-	-	-	17.12	-0.13	-	5
Dec-25 31.00	0.30	-	-	-	16.24	-0.27	-	10
Dec-25 32.00	0.66	-	-	-	15.38	-0.48	-	3
Mar-26 16.00	-	-	-	-	26.64	-	-	1
Mar-26 16.50	-	-	-	-	26.30	-	-	150
Mar-26 17.00	-	-	-	-	25.95	-	-	148
Mar-26 18.00	-	-	-	-	25.26	-	-	1
Mar-26 20.00	-	-	-	-	23.89	-	-	1
Mar-26 24.00	0.02	-	-	-	21.13	-0.01	-	24
Mar-26 25.00	0.04	-	-	-	20.45	-0.02	-	9
Mar-26 26.00	0.07	-	-	-	19.76	-0.04	-	10
Mar-26 27.00	0.13	-	-	-	19.07	-0.08	-	6
Mar-26 29.00	0.38	-	-	-	17.69	-0.19	-	10
Jun-26 23.00	0.06	-	-	-	22.27	-0.03	-	4
Jun-26 24.00	0.09	-	-	-	21.51	-0.04	-	4
Jun-26 27.00	0.32	-	-	-	19.22	-0.13	-	10
Sep-26 25.00	0.32	-	-	-	20.10	-0.11	-	4
Sep-26 28.00	0.80	-	-	-	17.91	-0.24	-	5
Sep-26 38.00	7.00	-	-	-	12.81	-0.96	-	5
Dec-26 19.00	0.07	-	-	-	24.61	-0.02	-	15
Dec-26 26.00	0.61	-	-	-	19.64	-0.16	-	18
Jun-27 15.50	0.04	-	-	-	25.52	-0.01	-	5
Dec-27 17.50	0.15	-	-	-	22.90	-0.03	-	1
Dec-28 31.00	3.95	-	-	-	15.65	-0.53	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	3.09	-	-	-	18.92	0.94	-	5
Dec-25 30.00	2.18	-	-	-	18.05	0.86	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.62	-	-	20
Dec-25 27.00	-	-	-	-	19.74	-0.01	-	20
Jun-26 22.00	0.04	-	-	-	23.03	-0.02	-	1

	Previous Close	11.18		06/11/25
	FCC Close	11.00		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.24	-	-	-	26.55	0.52	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	0.01	-	-	-	25.66	-0.03	-	1
Dec-25 10.00	0.06	-	-	-	24.99	-0.12	-	2
Dec-25 11.00	0.34	-	-	-	23.51	-0.48	-	4
Sep-26 11.00	1.07	-	-	-	20.29	-0.56	-	12
Mar-27 9.50	0.64	-	-	-	23.98	-0.30	-	257
Mar-27 10.00	0.86	-	-	-	23.81	-0.37	-	250
Mar-27 10.50	1.10	-	-	-	23.65	-0.44	-	482
Mar-27 11.00	1.38	-	-	-	23.48	-0.51	-	224
Jun-27 12.00	2.12	-	-	-	23.60	-0.62	-	417
Sep-27 11.00	1.91	-	-	-	24.82	-0.55	-	226

	Previous Close	14.69		06/11/25
	FCC INM Close	14.43		06/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.29	-	-	-	30.22	-0.18	-	205

	Previous Close	55.16		06/11/25
	FERROVIAL Close	54.62		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 49.00	5.67	-	-	-	23.11	0.99	-	20
Nov-25 52.00	2.80	-	-	-	21.35	0.88	-	1
Nov-25 54.00	1.26	-	-	-	20.18	0.63	-	5
Nov-25 56.00	0.38	-	-	-	19.73	0.28	-	10
Dec-25 25.00	29.68	-	-	-	36.07	1.00	-	1
Dec-25 45.00	9.74	-	-	-	25.57	0.99	-	2
Dec-25 48.00	6.83	-	-	-	23.99	0.95	-	2
Dec-25 54.00	1.97	-	-	-	20.85	0.59	-	2
Dec-25 56.00	1.01	-	-	-	20.42	0.39	-	53
Dec-25 58.00	0.45	-	-	-	20.27	0.21	-	1
Jan-26 56.00	1.37	1.58	1.58	1.58	19.51	0.42	10	10
Mar-26 41.00	13.99	-	-	-	24.87	0.98	-	1
Mar-26 44.00	11.12	-	-	-	23.64	0.95	-	1
Mar-26 45.00	10.19	-	-	-	23.23	0.93	-	25
Mar-26 47.00	8.38	-	-	-	22.42	0.89	-	2,500
Jun-26 45.00	10.63	-	-	-	22.86	0.89	-	1
Jun-26 50.00	6.56	-	-	-	21.03	0.75	-	5
Jun-26 52.00	5.14	-	-	-	20.30	0.68	-	3,000
Jun-26 58.00	2.10	-	-	-	18.93	0.40	-	20
Sep-26 52.00	5.85	-	-	-	20.58	0.66	-	6
Sep-26 60.00	2.09	-	-	-	19.01	0.35	-	1
Dec-26 52.00	6.41	-	-	-	20.99	0.65	-	1
Sep-27 44.00	13.26	-	-	-	23.51	0.81	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	24.93	-	-	10
Nov-25 48.00	-	-	-	-	24.35	-	-	25
Nov-25 52.00	0.16	-	-	-	22.00	-0.13	-	1
Nov-25 54.00	0.63	-	-	-	20.83	-0.38	-	1
Nov-25 56.00	1.74	-	-	-	20.38	-0.72	-	1
Dec-25 29.00	-	-	-	-	34.19	-	-	25
Dec-25 31.00	-	-	-	-	33.14	-	-	25
Dec-25 32.00	-	-	-	-	32.61	-	-	25
Dec-25 33.00	-	-	-	-	32.09	-	-	25
Dec-25 34.00	-	-	-	-	31.56	-	-	25
Dec-25 35.00	-	-	-	-	31.04	-	-	25
Dec-25 36.00	-	-	-	-	30.51	-	-	25
Dec-25 37.00	-	-	-	-	29.99	-	-	75
Dec-25 38.00	-	-	-	-	29.46	-	-	25
Dec-25 39.00	-	-	-	-	28.94	-	-	30
Dec-25 40.00	-	-	-	-	28.41	-	-	1
Dec-25 42.00	-	-	-	-	27.36	-	-	1
Dec-25 45.00	0.02	-	-	-	25.79	-0.01	-	25
Dec-25 47.00	0.06	-	-	-	24.74	-0.03	-	2
Dec-25 50.00	0.27	-	-	-	23.16	-0.12	-	9
Dec-25 52.00	0.61	-	-	-	22.12	-0.24	-	3
Jan-26 56.00	2.55	-	-	-	19.33	-0.59	-	10
Mar-26 30.00	-	-	-	-	28.91	-	-	25
Mar-26 31.00	-	-	-	-	28.50	-	-	25
Mar-26 32.00	-	-	-	-	28.09	-	-	25
Mar-26 33.00	-	-	-	-	27.68	-	-	25
Mar-26 35.00	0.01	-	-	-	26.86	-	-	1,500
Mar-26 36.00	0.01	-	-	-	26.45	-	-	73
Mar-26 38.00	0.02	-	-	-	25.64	-0.01	-	2
Mar-26 39.00	0.03	-	-	-	25.23	-0.01	-	25
Mar-26 43.00	0.12	-	-	-	23.59	-0.04	-	5
Mar-26 44.00	0.17	-	-	-	23.18	-0.05	-	15
Mar-26 45.00	0.22	-	-	-	22.77	-0.06	-	10
Mar-26 47.00	0.39	-	-	-	21.96	-0.11	-	1,500
Mar-26 50.00	0.87	-	-	-	20.73	-0.21	-	2
Jun-26 46.00	0.66	-	-	-	21.62	-0.13	-	5,000
Sep-26 42.00	0.47	-	-	-	22.67	-0.08	-	25
Sep-26 49.00	1.58	-	-	-	20.32	-0.24	-	5
Sep-26 52.00	2.46	-	-	-	19.31	-0.34	-	6
Mar-27 45.00	1.48	-	-	-	21.72	-0.18	-	25
Dec-27 35.00	0.59	-	-	-	23.48	-0.06	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	15.71	-	-	-	28.72	1.00	-	25
Dec-25 43.00	11.73	-	-	-	26.62	0.99	-	25
Dec-25 45.00	9.75	-	-	-	25.57	0.99	-	25
Mar-26 40.00	14.96	-	-	-	25.28	0.98	-	25
Mar-26 45.00	10.19	-	-	-	23.23	0.93	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.04	-	-	-	25.26	-0.02	-	25
Dec-25 54.00	1.23	-	-	-	21.07	-0.41	-	10

	Previous Close	23.56		06/11/25
	FLUIDRA Close	23.12		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.17	-	-	-	25.36	0.25	-	3
Nov-25 25.00	0.04	-	-	-	25.34	0.07	-	9
Mar-26 26.00	0.37	-	-	-	23.34	0.21	-	23
Mar-26 27.00	0.22	-	-	-	23.29	0.14	-	20
Mar-26 28.00	0.13	-	-	-	23.25	0.09	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.81	-	-	-	23.44	-0.51	-	1
Sep-26 23.00	2.20	-	-	-	24.99	-0.47	-	13

	Previous Close	10.75		06/11/25
	GRIFOLS Close	10.42		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.50	0.33	-	-	-	42.30	0.49	-	25
Nov-25 11.00	0.15	-	-	-	41.47	0.28	-	1
Nov-25 11.50	0.05	-	-	-	40.63	0.13	-	325
Nov-25 12.00	0.02	-	-	-	39.80	0.04	-	219
Nov-25 12.50	-	-	-	-	38.97	0.01	-	56
Nov-25 13.00	-	-	-	-	38.14	-	-	2
Nov-25 13.50	-	-	-	-	37.31	-	-	3
Dec-25 8.00	2.48	-	-	-	49.02	0.95	-	4
Dec-25 8.50	2.01	-	-	-	46.84	0.91	-	25
Dec-25 8.75	1.79	-	-	-	45.76	0.89	-	5
Dec-25 9.00	1.57	-	-	-	44.67	0.85	-	27
Dec-25 9.25	1.37	-	-	-	43.58	0.81	-	25
Dec-25 9.50	1.17	-	-	-	42.49	0.76	-	25
Dec-25 9.75	0.99	-	-	-	41.40	0.71	-	1
Dec-25 10.00	0.81	0.85	0.85	0.85	40.32	0.65	2	105
Dec-25 10.50	0.53	-	-	-	38.36	0.51	-	2
Dec-25 11.00	0.32	-	-	-	37.56	0.37	-	84
Dec-25 11.50	0.18	-	-	-	36.76	0.24	-	31
Dec-25 12.00	0.09	-	-	-	35.96	0.14	-	69
Dec-25 12.50	0.04	-	-	-	35.16	0.08	-	78
Dec-25 13.00	0.02	-	-	-	34.36	0.04	-	8
Dec-25 13.50	0.01	-	-	-	33.56	0.01	-	114
Dec-25 14.00	-	-	-	-	32.76	0.01	-	50
Dec-25 14.50	-	-	-	-	31.96	-	-	41
Dec-25 15.00	-	-	-	-	31.16	-	-	15
Dec-25 16.50	-	-	-	-	28.77	-	-	3
Dec-25 17.50	-	-	-	-	27.17	-	-	5
Dec-25 20.00	-	-	-	-	23.17	-	-	2
Jan-26 11.50	0.29	-	-	-	35.73	0.30	-	5
Jan-26 12.50	0.10	-	-	-	34.13	0.13	-	2
Mar-26 8.00	2.65	-	-	-	42.07	0.88	-	36
Mar-26 8.50	2.23	-	-	-	40.41	0.84	-	27
Mar-26 8.75	2.03	-	-	-	39.58	0.81	-	25
Mar-26 9.00	1.84	-	-	-	38.74	0.78	-	37
Mar-26 9.50	1.48	-	-	-	37.08	0.71	-	3
Mar-26 10.50	0.86	0.96	0.96	0.96	33.92	0.54	2	6
Mar-26 11.00	0.63	-	-	-	33.28	0.45	-	6
Mar-26 11.50	0.46	-	-	-	32.64	0.36	-	75
Mar-26 12.00	0.32	-	-	-	32.00	0.28	-	102
Mar-26 12.50	0.21	-	-	-	31.36	0.21	-	100
Mar-26 13.00	0.14	-	-	-	30.72	0.15	-	88
Mar-26 13.50	0.08	-	-	-	30.08	0.10	-	1
Mar-26 14.00	0.05	0.01	0.01	0.01	29.44	0.06	4	40
Mar-26 15.00	0.01	-	-	-	28.16	0.02	-	87
Mar-26 15.50	0.01	-	-	-	27.52	0.01	-	1
Jun-26 8.50	2.38	-	-	-	38.26	0.81	-	10
Jun-26 9.50	1.66	1.87	1.87	1.87	35.57	0.70	20	23
Jun-26 9.75	1.50	-	-	-	34.90	0.66	-	2
Jun-26 10.00	1.35	1.52	1.52	1.52	34.23	0.63	20	32
Jun-26 10.50	1.07	-	-	-	33.02	0.56	-	48
Jun-26 11.00	0.84	-	-	-	32.54	0.48	-	35
Jun-26 12.50	0.38	-	-	-	31.10	0.28	-	1
Jun-26 14.50	0.10	-	-	-	29.18	0.09	-	25
Jun-26 15.00	0.06	-	-	-	28.70	0.07	-	36
Sep-26 9.00	2.12	2.28	2.32	2.28	36.80	0.74	20	50
Sep-26 9.50	1.79	-	-	-	35.65	0.68	-	40
Sep-26 12.00	0.67	-	-	-	32.52	0.37	-	12
Sep-26 12.50	0.54	-	-	-	32.20	0.32	-	25
Dec-26 6.00	4.58	-	-	-	43.32	0.95	-	10
Dec-26 11.50	1.02	-	-	-	33.68	0.46	-	20
Dec-26 13.50	0.50	-	-	-	32.85	0.27	-	25
Dec-26 14.00	0.42	-	-	-	32.64	0.24	-	25
Dec-26 14.50	0.35	-	-	-	32.43	0.21	-	25
Dec-26 15.00	0.28	-	-	-	32.23	0.18	-	25
Dec-26 17.00	0.13	-	-	-	31.39	0.09	-	25
Dec-26 17.50	0.10	-	-	-	31.19	0.07	-	25
Mar-27 9.00	2.38	-	-	-	36.97	0.72	-	5
Mar-27 9.25	2.24	-	-	-	36.49	0.69	-	10
Dec-27 8.75	2.79	-	-	-	37.28	0.73	-	15
Dec-28 15.50	0.85	-	-	-	32.13	0.32	-	3
Dec-28 16.50	0.73	-	-	-	31.94	0.28	-	2
Dec-28 17.50	0.60	-	-	-	31.75	0.24	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	0.08	-	-	-	46.80	-0.15	-	1
Nov-25 9.75	0.13	-	-	-	45.65	-0.22	-	1
Nov-25 10.00	0.20	-	-	-	44.49	-0.31	-	16
Nov-25 10.50	0.40	-	-	-	42.43	-0.51	-	64
Nov-25 11.00	0.72	-	-	-	41.60	-0.72	-	45,057
Nov-25 11.50	1.13	-	-	-	40.76	-0.88	-	29
Nov-25 12.00	1.59	-	-	-	39.93	-0.96	-	18
Nov-25 12.50	2.08	-	-	-	39.10	-1.00	-	21
Nov-25 13.00	2.58	-	-	-	38.27	-1.00	-	2
Nov-25 13.50	3.08	-	-	-	37.44	-1.00	-	5
Dec-25 5.75	-	-	-	-	58.29	-	-	201
Dec-25 6.00	-	-	-	-	57.20	-	-	15
Dec-25 6.25	-	-	-	-	56.11	-	-	105
Dec-25 6.50	-	-	-	-	55.02	-	-	175
Dec-25 6.75	-	-	-	-	53.94	-0.01	-	27
Dec-25 7.00	0.01	-	-	-	52.85	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	51.76	-0.02	-	39
Dec-25 7.50	0.02	-	-	-	50.67	-0.02	-	46
Dec-25 7.75	0.02	-	-	-	49.59	-0.03	-	60
Dec-25 8.00	0.04	-	-	-	48.50	-0.05	-	367
Dec-25 8.25	0.05	-	-	-	47.41	-0.06	-	4
Dec-25 8.50	0.07	-	-	-	46.32	-0.09	-	2,646
Dec-25 8.75	0.09	-	-	-	45.24	-0.11	-	5
Dec-25 9.00	0.13	-	-	-	44.15	-0.15	-	103
Dec-25 9.25	0.17	0.13	0.13	0.13	43.06	-0.19	3	64
Dec-25 9.50	0.22	0.20	0.20	0.20	41.97	-0.23	1	52
Dec-25 9.75	0.29	0.23	0.23	0.23	40.88	-0.29	2	5
Dec-25 10.00	0.36	0.32	0.32	0.32	39.80	-0.35	5	896
Dec-25 10.50	0.58	0.50	0.50	0.42	37.84	-0.49	27	104
Dec-25 11.00	0.87	-	-	-	37.04	-0.64	-	35
Dec-25 11.50	1.23	1.20	1.20	1.20	36.24	-0.77	5	141
Dec-25 12.00	1.65	-	-	-	35.44	-0.87	-	35
Dec-25 12.50	2.10	-	-	-	34.64	-0.94	-	70
Dec-25 13.00	2.58	-	-	-	33.84	-0.98	-	16
Dec-25 23.00	12.58	-	-	-	21.47	-1.00	-	2
Jan-26 9.75	0.41	-	-	-	39.49	-0.31	-	2
Jan-26 10.00	0.49	-	-	-	38.42	-0.36	-	163
Jan-26 10.50	0.70	0.60	0.60	0.60	36.49	-0.48	4	4
Jan-26 11.00	0.98	-	-	-	35.69	-0.60	-	2
Jan-26 11.50	1.32	-	-	-	34.89	-0.71	-	10
Jan-26 12.50	2.14	-	-	-	33.29	-0.88	-	10
Mar-26 5.75	0.02	-	-	-	48.46	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.63	-0.02	-	21
Mar-26 7.00	0.07	-	-	-	44.30	-0.05	-	1
Mar-26 7.25	0.08	-	-	-	43.47	-0.06	-	25
Mar-26 7.50	0.11	-	-	-	42.63	-0.08	-	33
Mar-26 7.75	0.13	-	-	-	41.80	-0.09	-	25
Mar-26 8.00	0.16	-	-	-	40.97	-0.11	-	25
Mar-26 8.25	0.20	-	-	-	40.14	-0.14	-	300
Mar-26 8.50	0.23	-	-	-	39.31	-0.16	-	911
Mar-26 9.00	0.33	-	-	-	37.64	-0.22	-	301
Mar-26 9.25	0.39	-	-	-	36.81	-0.25	-	535
Mar-26 9.50	0.47	-	-	-	35.98	-0.29	-	1
Mar-26 9.75	0.54	-	-	-	35.15	-0.33	-	82
Mar-26 10.00	0.63	0.56	0.56	0.56	34.32	-0.37	1	25
Mar-26 10.50	0.84	-	-	-	32.82	-0.47	-	15
Mar-26 11.00	1.11	1.00	1.00	1.00	32.18	-0.56	4	127
Mar-26 11.50	1.44	-	-	-	31.54	-0.66	-	6
Mar-26 12.00	1.81	-	-	-	30.90	-0.74	-	10
Mar-26 12.50	2.21	-	-	-	30.26	-0.82	-	1
Jun-26 5.75	0.05	-	-	-	44.58	-0.03	-	20
Jun-26 6.25	0.08	-	-	-	43.24	-0.05	-	5
Jun-26 8.00	0.29	0.28	0.28	0.28	38.53	-0.16	20	30
Jun-26 8.25	0.35	-	-	-	37.86	-0.18	-	299
Jun-26 9.25	0.60	-	-	-	35.17	-0.29	-	273
Jun-26 9.50	0.68	-	-	-	34.50	-0.32	-	55
Jun-26 10.00	0.87	-	-	-	33.16	-0.39	-	1
Jun-26 10.50	1.10	-	-	-	31.95	-0.47	-	597
Jun-26 11.00	1.37	-	-	-	31.47	-0.54	-	94
Jun-26 12.00	2.04	-	-	-	30.51	-0.68	-	25
Jun-26 12.50	2.42	-	-	-	30.03	-0.75	-	1
Jun-26 17.00	6.58	-	-	-	25.72	-1.00	-	5
Jun-26 20.00	9.58	-	-	-	22.84	-1.00	-	1
Jun-26 21.00	10.58	-	-	-	22.13	-1.00	-	9
Sep-26 7.75	0.39	-	-	-	38.24	-0.17	-	1
Sep-26 9.50	0.90	0.80	0.80	0.80	34.21	-0.34	8	10
Sep-26 11.00	1.62	-	-	-	31.72	-0.53	-	50
Sep-26 12.00	2.29	-	-	-	31.08	-0.65	-	1
Dec-26 6.00	0.19	-	-	-	42.98	-0.08	-	25
Dec-26 8.50	0.74	-	-	-	37.78	-0.25	-	750
Dec-26 10.00	1.30	-	-	-	34.66	-0.40	-	1,000
Jun-27 6.00	0.36	-	-	-	43.33	-0.10	-	20
Jun-27 12.00	2.85	-	-	-	34.82	-0.55	-	206
Jun-27 12.50	3.19	-	-	-	34.67	-0.59	-	397
Jun-27 13.00	3.55	-	-	-	34.53	-0.63	-	195
Dec-27 8.25	1.20	-	-	-	39.55	-0.26	-	1
Dec-27 8.75	1.40	-	-	-	38.73	-0.29	-	3
Jun-28 6.00	0.62	-	-	-	42.39	-0.13	-	25
Jun-28 8.25	1.36	-	-	-	39.00	-0.26	-	2
Dec-28 6.50	0.85	-	-	-	40.29	-0.16	-	25
Dec-28 7.00	1.03	-	-	-	39.58	-0.19	-	1
Dec-28 8.00	1.38	-	-	-	38.18	-0.25	-	4
Jun-29 8.50	1.67	-	-	-	36.34	-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	0.18	-	-	-	36.76	0.24	-	30
Jun-26 11.50	0.63	-	-	-	32.06	0.39	-	55
Dec-26 11.50	1.01	-	-	-	33.68	0.44	-	65
Dec-26 15.00	0.29	-	-	-	32.23	0.17	-	15
Jun-27 11.50	1.28	-	-	-	34.08	0.47	-	50
Dec-27 11.50	1.51	-	-	-	34.35	0.49	-	30
Jun-28 11.50	1.66	-	-	-	33.92	0.50	-	60

	Previous Close	4.83		06/11/25
	IAG Close	4.71		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.81	-	-	-	34.66	1.00	-	1
Nov-25 4.40	0.33	-	-	-	31.97	0.86	-	106
Nov-25 4.50	0.25	-	-	-	31.43	0.77	-	15
Nov-25 4.60	0.18	-	-	-	30.90	0.66	-	49
Nov-25 4.70	0.12	-	-	-	30.36	0.53	-	36
Nov-25 4.80	0.08	-	-	-	30.24	0.39	-	32
Nov-25 4.90	0.05	-	-	-	30.16	0.27	-	1
Nov-25 5.00	0.03	-	-	-	30.07	0.17	-	1
Dec-25 0.95	3.76	-	-	-	50.89	1.00	-	1
Dec-25 1.30	3.41	-	-	-	49.08	1.00	-	2
Dec-25 2.50	2.21	-	-	-	42.88	1.00	-	1
Dec-25 2.90	1.81	-	-	-	40.81	1.00	-	10
Dec-25 3.00	1.71	-	-	-	40.29	1.00	-	217
Dec-25 3.10	1.61	-	-	-	39.78	1.00	-	22
Dec-25 3.30	1.41	-	-	-	38.74	1.00	-	6
Dec-25 3.40	1.31	-	-	-	38.23	1.00	-	55
Dec-25 3.50	1.21	-	-	-	37.71	1.00	-	4
Dec-25 3.60	1.11	-	-	-	37.19	0.99	-	25
Dec-25 3.80	0.91	-	-	-	36.16	0.98	-	25
Dec-25 3.90	0.82	-	-	-	35.64	0.96	-	6
Dec-25 4.00	0.72	-	-	-	35.12	0.94	-	40
Dec-25 4.10	0.63	-	-	-	34.61	0.91	-	8
Dec-25 4.20	0.54	0.61	0.61	0.61	34.09	0.87	10	15
Dec-25 4.30	0.46	-	-	-	33.57	0.81	-	7
Dec-25 4.40	0.38	0.49	0.49	0.49	33.06	0.75	14	56
Dec-25 4.50	0.31	-	-	-	32.54	0.68	-	33
Dec-25 4.60	0.25	-	-	-	32.02	0.60	-	35
Dec-25 4.70	0.20	-	-	-	31.51	0.52	-	13
Dec-25 4.80	0.15	-	-	-	31.31	0.44	-	10
Dec-25 5.00	0.09	-	-	-	30.97	0.29	-	538
Jan-26 5.25	0.08	-	-	-	30.98	0.22	-	1
Mar-26 2.90	1.81	-	-	-	39.90	1.00	-	4
Mar-26 3.00	1.71	-	-	-	39.45	0.99	-	4
Mar-26 3.10	1.61	-	-	-	38.99	0.98	-	3
Mar-26 3.50	1.24	-	-	-	37.18	0.93	-	2
Mar-26 3.90	0.90	-	-	-	35.37	0.84	-	2
Mar-26 4.00	0.82	-	-	-	34.91	0.81	-	2
Mar-26 4.20	0.67	-	-	-	34.01	0.74	-	1
Mar-26 4.30	0.60	-	-	-	33.55	0.71	-	4
Mar-26 4.40	0.53	-	-	-	33.10	0.67	-	6
Mar-26 4.50	0.47	0.47	0.47	0.47	32.65	0.63	25	226
Mar-26 4.70	0.36	-	-	-	31.74	0.54	-	6
Jun-26 2.20	2.51	-	-	-	41.22	1.00	-	25
Jun-26 3.00	1.74	-	-	-	38.44	0.95	-	1
Jun-26 3.80	1.07	-	-	-	35.67	0.82	-	4
Jun-26 4.00	0.91	-	-	-	34.97	0.77	-	2
Jun-26 4.10	0.85	-	-	-	34.63	0.74	-	5
Jun-26 4.20	0.78	-	-	-	34.28	0.72	-	10
Jun-26 4.30	0.72	-	-	-	33.93	0.69	-	4
Jun-26 4.40	0.66	-	-	-	33.59	0.66	-	2
Jun-26 4.50	0.60	-	-	-	33.24	0.63	-	50
Jun-26 4.70	0.49	-	-	-	32.54	0.56	-	1
Jun-26 4.80	0.45	-	-	-	32.32	0.53	-	1
Sep-26 2.30	2.41	-	-	-	39.92	1.00	-	1
Sep-26 2.60	2.12	-	-	-	39.11	0.98	-	10
Sep-26 3.00	1.75	-	-	-	38.03	0.94	-	1
Sep-26 3.80	1.11	-	-	-	35.88	0.80	-	5
Sep-26 4.00	0.97	-	-	-	35.34	0.75	-	5
Sep-26 4.40	0.73	-	-	-	34.27	0.65	-	4
Sep-26 4.50	0.67	-	-	-	34.00	0.62	-	4
Sep-26 4.70	0.57	-	-	-	33.46	0.56	-	11
Sep-26 4.80	0.53	-	-	-	33.26	0.54	-	2
Sep-26 4.90	0.48	-	-	-	33.07	0.51	-	10
Dec-26 2.90	1.85	-	-	-	37.15	0.94	-	2
Dec-26 3.00	1.76	-	-	-	36.93	0.93	-	14
Dec-26 3.50	1.36	-	-	-	35.83	0.85	-	1
Dec-26 4.50	0.72	-	-	-	33.63	0.62	-	1
Dec-26 5.00	0.50	-	-	-	32.52	0.49	-	1,000
Jun-27 2.00	2.71	-	-	-	36.46	1.00	-	2
Jun-27 2.20	2.51	-	-	-	36.13	1.00	-	25
Jun-27 2.30	2.41	-	-	-	35.97	0.99	-	25
Jun-27 2.40	2.32	-	-	-	35.81	0.98	-	25
Dec-27 2.00	2.71	-	-	-	35.46	1.00	-	25
Dec-27 2.10	2.61	-	-	-	35.33	1.00	-	25
Dec-27 2.20	2.51	-	-	-	35.19	1.00	-	25
Dec-27 2.30	2.41	-	-	-	35.06	0.99	-	25
Dec-27 2.40	2.32	-	-	-	34.92	0.98	-	25
Dec-27 3.70	1.32	-	-	-	33.17	0.78	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	36.39	-	-	1
Nov-25 4.00	-	-	-	-	35.86	-0.01	-	1
Nov-25 4.20	0.01	-	-	-	34.78	-0.05	-	15
Nov-25 4.30	0.01	-	-	-	34.24	-0.09	-	1
Nov-25 4.40	0.03	-	-	-	33.70	-0.15	-	3
Nov-25 4.50	0.05	-	-	-	33.16	-0.24	-	10
Nov-25 4.60	0.08	-	-	-	32.63	-0.35	-	7
Nov-25 4.70	0.12	-	-	-	32.09	-0.47	-	150
Nov-25 4.80	0.17	-	-	-	31.97	-0.60	-	55
Nov-25 5.00	0.32	-	-	-	31.80	-0.82	-	30
Dec-25 1.70	-	-	-	-	48.05	-	-	64
Dec-25 1.80	-	-	-	-	47.53	-	-	53
Dec-25 2.00	-	-	-	-	46.49	-	-	75
Dec-25 2.20	-	-	-	-	45.46	-	-	40
Dec-25 2.70	-	-	-	-	42.88	-	-	500
Dec-25 3.00	-	-	-	-	41.32	-	-	170
Dec-25 3.10	-	-	-	-	40.81	-	-	2
Dec-25 3.30	-	-	-	-	39.77	-	-	215
Dec-25 3.40	-	-	-	-	39.26	-0.01	-	133
Dec-25 3.50	-	-	-	-	38.74	-0.01	-	140
Dec-25 3.60	-	-	-	-	38.22	-0.02	-	112
Dec-25 3.70	0.01	-	-	-	37.71	-0.03	-	27
Dec-25 3.80	0.01	-	-	-	37.19	-0.05	-	90
Dec-25 3.90	0.02	-	-	-	36.67	-0.06	-	35
Dec-25 4.00	0.03	-	-	-	36.15	-0.09	-	139
Dec-25 4.10	0.04	-	-	-	35.64	-0.13	-	20
Dec-25 4.20	0.05	-	-	-	35.12	-0.17	-	248
Dec-25 4.30	0.08	-	-	-	34.60	-0.22	-	45
Dec-25 4.40	0.10	-	-	-	34.09	-0.28	-	128
Dec-25 4.50	0.13	-	-	-	33.57	-0.35	-	8
Dec-25 4.60	0.17	-	-	-	33.05	-0.42	-	3
Dec-25 4.70	0.22	-	-	-	32.54	-0.49	-	10
Dec-25 4.80	0.28	-	-	-	32.34	-0.57	-	3
Dec-25 4.90	0.34	-	-	-	32.17	-0.64	-	2
Dec-25 5.00	0.41	-	-	-	32.00	-0.71	-	6
Dec-25 5.25	0.61	-	-	-	31.58	-0.85	-	2
Mar-26 2.00	-	-	-	-	44.55	-	-	60
Mar-26 2.10	-	-	-	-	44.10	-	-	4
Mar-26 2.30	-	-	-	-	43.19	-	-	30
Mar-26 2.90	0.01	-	-	-	40.47	-0.02	-	2
Mar-26 3.00	0.01	-	-	-	40.02	-0.02	-	23
Mar-26 3.10	0.01	-	-	-	39.56	-0.03	-	53
Mar-26 3.30	0.03	-	-	-	38.66	-0.05	-	50
Mar-26 3.40	0.03	-	-	-	38.20	-0.06	-	20
Mar-26 3.50	0.04	-	-	-	37.75	-0.08	-	41
Mar-26 3.80	0.08	-	-	-	36.39	-0.14	-	11
Mar-26 3.90	0.10	-	-	-	35.94	-0.17	-	7
Mar-26 4.00	0.12	-	-	-	35.48	-0.20	-	2
Mar-26 4.10	0.15	-	-	-	35.03	-0.23	-	4
Mar-26 4.20	0.17	-	-	-	34.58	-0.26	-	2
Mar-26 4.30	0.21	-	-	-	34.12	-0.30	-	4
Mar-26 4.40	0.24	-	-	-	33.67	-0.34	-	2
Mar-26 4.70	0.37	-	-	-	32.31	-0.46	-	1
Mar-26 5.00	0.54	-	-	-	31.72	-0.59	-	2
Jun-26 2.70	0.01	-	-	-	38.55	-0.02	-	10
Jun-26 2.80	0.02	-	-	-	38.21	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	37.86	-0.04	-	5
Jun-26 3.20	0.05	-	-	-	36.82	-0.07	-	40
Jun-26 3.30	0.06	-	-	-	36.47	-0.08	-	40
Jun-26 3.40	0.07	-	-	-	36.13	-0.10	-	50
Jun-26 3.80	0.14	-	-	-	34.74	-0.18	-	24
Jun-26 4.00	0.19	-	-	-	34.04	-0.23	-	1
Jun-26 4.10	0.22	-	-	-	33.70	-0.25	-	125
Jun-26 4.30	0.28	-	-	-	33.00	-0.31	-	4
Jun-26 4.70	0.45	-	-	-	31.61	-0.45	-	1
Jun-26 4.80	0.51	-	-	-	31.39	-0.48	-	1
Jun-26 5.25	0.78	-	-	-	30.40	-0.64	-	2
Sep-26 2.50	0.02	-	-	-	38.60	-0.03	-	65
Sep-26 3.20	0.09	-	-	-	36.72	-0.10	-	50
Sep-26 3.30	0.11	-	-	-	36.45	-0.12	-	15
Sep-26 3.50	0.14	-	-	-	35.91	-0.15	-	15
Sep-26 4.00	0.28	-	-	-	34.56	-0.26	-	1
Sep-26 4.50	0.48	-	-	-	33.22	-0.39	-	1
Sep-26 4.70	0.58	-	-	-	32.68	-0.45	-	1
Sep-26 4.80	0.64	-	-	-	32.48	-0.48	-	2
Sep-26 5.00	0.75	-	-	-	32.10	-0.54	-	1
Dec-26 2.60	0.04	-	-	-	37.19	-0.05	-	4
Dec-26 2.80	0.06	-	-	-	36.75	-0.07	-	20
Dec-26 2.90	0.07	-	-	-	36.53	-0.08	-	20
Dec-26 3.30	0.14	-	-	-	35.65	-0.13	-	20
Dec-26 3.50	0.19	-	-	-	35.21	-0.17	-	25
Dec-26 4.30	0.46	-	-	-	33.45	-0.34	-	4
Dec-26 4.50	0.55	-	-	-	33.01	-0.39	-	1
Mar-27 3.20	0.15	-	-	-	35.35	-0.13	-	40
Mar-27 3.70	0.28	-	-	-	34.40	-0.22	-	20
Mar-27 4.10	0.42	-	-	-	33.63	-0.30	-	100
Jun-27 3.50	0.25	-	-	-	34.01	-0.19	-	20
Dec-27 4.00	0.53	-	-	-	33.39	-0.30	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.37	-	-	-	49.08	1.00	-	2
Dec-25 1.60	3.07	-	-	-	47.53	1.00	-	2
Dec-29 3.40	1.72	-	-	-	39.42	0.71	-	2

	Previous Close	17.78		06/11/25
	IBERDROLA Close	17.77		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.34	-	-	-	15.44	0.76	-	5
Nov-25 16.00	1.78	-	-	-	18.15	1.00	-	2
Nov-25 16.50	1.29	-	-	-	17.10	0.99	-	3
Nov-25 17.00	0.81	-	-	-	16.05	0.92	-	6,013
Nov-25 17.50	0.39	-	-	-	15.00	0.71	-	12
Nov-25 18.00	0.12	-	-	-	14.35	0.35	-	11
Dec-25 8.25	9.54	-	-	-	32.76	1.00	-	1
Dec-25 10.00	7.79	-	-	-	29.38	1.00	-	20
Dec-25 11.00	6.80	-	-	-	27.45	1.00	-	2
Dec-25 14.00	3.80	-	-	-	21.65	1.00	-	6
Dec-25 14.50	3.30	-	-	-	20.69	1.00	-	17,000
Dec-25 15.00	2.81	-	-	-	19.72	1.00	-	5,001
Dec-25 15.50	2.31	-	-	-	18.76	0.99	-	6,514
Dec-25 16.00	1.82	-	-	-	17.79	0.96	-	65,292
Dec-25 16.50	1.35	1.32	1.32	1.32	16.82	0.91	2	633
Dec-25 17.00	0.91	0.82	0.82	0.82	15.86	0.81	50	2,072
Dec-25 17.50	0.54	-	-	-	14.89	0.64	-	220
Dec-25 18.00	0.27	-	-	-	14.29	0.42	2,500	2,510
Mar-26 8.75	9.05	-	-	-	29.45	1.00	-	10
Mar-26 9.00	8.80	-	-	-	29.06	1.00	-	12
Mar-26 9.25	8.55	-	-	-	28.68	1.00	-	15
Mar-26 10.00	7.80	-	-	-	27.51	1.00	-	1
Mar-26 10.50	7.31	-	-	-	26.73	1.00	-	10
Mar-26 12.50	5.31	-	-	-	23.62	1.00	-	3
Mar-26 13.50	4.32	-	-	-	22.06	1.00	-	5
Mar-26 14.00	3.82	-	-	-	21.28	0.99	-	2
Mar-26 15.00	2.85	-	-	-	19.72	0.96	-	3
Mar-26 15.50	2.38	-	-	-	18.94	0.93	-	2,955
Mar-26 16.00	1.92	-	-	-	18.17	0.88	-	60
Mar-26 16.50	1.49	-	-	-	17.39	0.81	-	437
Mar-26 17.00	1.11	-	-	-	16.61	0.71	-	675
Mar-26 17.50	0.77	-	-	-	15.83	0.59	-	101
Mar-26 18.50	0.33	0.32	0.32	0.32	15.18	0.33	1	17
Jun-26 9.00	8.80	-	-	-	28.02	1.00	-	1
Jun-26 13.00	4.82	-	-	-	22.84	0.99	-	1
Jun-26 13.50	4.33	-	-	-	22.20	0.98	-	2
Jun-26 14.00	3.85	-	-	-	21.55	0.96	-	1,530
Jun-26 14.50	3.38	-	-	-	20.90	0.93	-	28
Jun-26 15.00	2.93	-	-	-	20.26	0.90	-	7,005
Jun-26 15.50	2.50	-	-	-	19.61	0.85	-	53
Jun-26 16.00	2.09	-	-	-	18.96	0.79	-	2
Jun-26 16.50	1.71	-	-	-	18.31	0.72	-	1,017
Jun-26 17.00	1.36	-	-	-	17.67	0.65	-	21,405
Jun-26 17.50	1.05	-	-	-	17.02	0.57	-	50
Jun-26 18.00	0.80	-	-	-	16.61	0.48	-	54
Jun-26 18.50	0.60	-	-	-	16.49	0.40	-	102
Jun-26 19.00	0.44	-	-	-	16.37	0.32	-	45
Sep-26 13.50	4.34	-	-	-	22.16	0.97	-	10
Sep-26 14.00	3.87	-	-	-	21.58	0.95	-	25
Sep-26 14.50	3.41	-	-	-	21.01	0.92	-	51
Sep-26 15.00	2.97	-	-	-	20.44	0.87	-	25
Sep-26 15.50	2.55	-	-	-	19.87	0.82	-	28
Sep-26 16.50	1.80	-	-	-	18.72	0.70	-	2
Sep-26 17.50	1.17	-	-	-	17.58	0.56	-	6
Sep-26 18.00	0.91	-	-	-	17.21	0.49	-	113
Sep-26 19.00	0.55	-	-	-	16.95	0.34	-	1
Dec-26 13.00	4.84	-	-	-	23.21	0.97	-	8
Dec-26 13.50	4.38	-	-	-	22.67	0.94	-	1
Dec-26 14.00	3.91	-	-	-	22.12	0.92	-	10,009
Dec-26 14.50	3.48	-	-	-	21.58	0.88	-	1
Dec-26 15.00	3.06	-	-	-	21.03	0.83	-	8,029
Dec-26 15.50	2.67	-	-	-	20.49	0.79	-	175
Dec-26 16.00	2.29	-	-	-	19.95	0.73	-	21,677
Dec-26 16.50	1.96	-	-	-	19.40	0.68	-	300
Dec-26 17.00	1.63	-	-	-	18.86	0.62	-	10,500
Dec-26 17.50	1.35	-	-	-	18.31	0.56	-	2
Dec-26 18.00	1.10	-	-	-	17.96	0.49	-	6,002
Dec-26 18.50	0.90	-	-	-	17.81	0.43	-	21
Dec-26 19.00	0.72	-	-	-	17.67	0.37	-	1
Dec-26 20.00	0.45	-	-	-	17.39	0.26	-	10
Mar-27 12.00	5.81	-	-	-	24.32	0.99	-	5
Mar-27 16.00	2.38	-	-	-	20.34	0.72	-	10
Mar-27 17.00	1.74	-	-	-	19.35	0.61	-	15
Mar-27 18.00	1.22	-	-	-	18.52	0.49	-	11
Jun-27 16.00	2.52	2.42	2.42	2.42	20.61	0.70	5	50
Jun-27 17.00	1.90	-	-	-	19.71	0.60	-	100
Jun-27 17.50	1.64	-	-	-	19.26	0.55	-	100
Jun-27 18.50	1.20	-	-	-	18.84	0.45	-	7
Jun-27 19.00	1.02	-	-	-	18.72	0.41	-	5,500
Sep-27 16.50	2.24	-	-	-	20.45	0.65	-	100
Sep-27 17.00	1.96	-	-	-	20.03	0.60	-	100
Sep-27 17.50	1.69	-	-	-	19.61	0.55	-	100
Sep-27 18.50	1.27	-	-	-	19.22	0.46	-	100
Dec-27 10.00	7.80	-	-	-	25.81	1.00	-	30
Dec-27 12.00	5.83	-	-	-	24.24	0.98	-	4
Dec-27 13.00	4.90	-	-	-	23.45	0.92	-	66,405
Dec-27 14.00	4.06	-	-	-	22.66	0.85	-	5
Dec-27 14.50	3.69	-	-	-	22.27	0.81	-	20,000
Dec-27 15.00	3.32	-	-	-	21.87	0.77	-	5
Dec-27 16.00	2.66	-	-	-	21.08	0.68	-	26
Dec-27 16.50	2.35	-	-	-	20.69	0.64	-	25
Dec-27 17.00	2.08	-	-	-	20.30	0.60	-	5,025
Dec-27 17.50	1.82	-	-	-	19.90	0.55	-	25
Dec-27 22.00	0.51	-	-	-	18.82	0.22	-	5,000
Mar-28 19.00	1.32	-	-	-	19.77	0.43	-	1
Dec-28 16.00	3.01	-	-	-	22.56	0.66	-	5,000
Dec-28 18.00	2.03	-	-	-	21.33	0.53	-	500
Dec-29 15.00	3.85	-	-	-	24.09	0.72	-	1
Dec-29 18.00	2.39	-	-	-	22.36	0.54	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.00	-	-	-	-	19.99	-	-	2
Nov-25 15.50	-	-	-	-	18.94	-	-	18
Nov-25 16.00	-	-	-	-	17.89	-	-	5
Nov-25 16.50	-	-	-	-	16.84	-0.01	-	12
Nov-25 17.00	0.02	-	-	-	15.79	-0.08	-	3,004
Nov-25 17.50	0.10	-	-	-	14.74	-0.29	-	8
Nov-25 18.00	0.33	-	-	-	14.09	-0.66	-	2
Dec-25 7.75	-	-	-	-	34.02	-	-	1,700
Dec-25 9.00	-	-	-	-	31.60	-	-	4
Dec-25 9.25	-	-	-	-	31.12	-	-	2
Dec-25 10.00	-	-	-	-	29.67	-	-	4,000
Dec-25 10.50	-	-	-	-	28.71	-	-	150
Dec-25 11.00	-	-	-	-	27.74	-	-	307
Dec-25 11.50	-	-	-	-	26.77	-	-	151
Dec-25 12.00	-	-	-	-	25.81	-	-	3,326
Dec-25 12.50	-	-	-	-	24.84	-	-	5,034
Dec-25 13.00	-	-	-	-	23.88	-	-	2,758
Dec-25 13.50	-	-	-	-	22.91	-	-	12,041
Dec-25 14.00	-	-	-	-	21.94	-	-	317
Dec-25 14.50	-	-	-	-	20.98	-	-	14,855
Dec-25 15.00	-	-	-	-	20.01	-0.01	-	21,152
Dec-25 15.50	0.01	-	-	-	19.05	-0.02	-	45,366
Dec-25 16.00	0.02	0.05	0.05	0.05	18.08	-0.04	2	22,583
Dec-25 16.50	0.05	-	-	-	17.11	-0.09	-	5,082
Dec-25 17.00	0.11	-	-	-	16.15	-0.19	-	45
Dec-25 17.50	0.23	-	-	-	15.18	-0.36	7,500	8,502
Dec-25 18.00	0.46	-	-	-	14.58	-0.58	-	12
Mar-26 11.50	-	-	-	-	24.65	-	-	3
Mar-26 12.50	-	-	-	-	23.10	-0.01	-	32
Mar-26 13.00	0.01	-	-	-	22.32	-0.01	-	54
Mar-26 13.50	0.01	-	-	-	21.54	-0.02	-	650
Mar-26 14.00	0.03	-	-	-	20.76	-0.03	-	60
Mar-26 14.50	0.04	-	-	-	19.98	-0.05	-	156
Mar-26 15.00	0.07	-	-	-	19.20	-0.07	-	210
Mar-26 15.50	0.11	-	-	-	18.42	-0.11	-	19
Mar-26 16.00	0.18	-	-	-	17.65	-0.17	-	10,152
Mar-26 16.50	0.27	-	-	-	16.87	-0.24	-	32
Mar-26 17.00	0.41	-	-	-	16.09	-0.34	-	10,010
Mar-26 17.50	0.59	-	-	-	15.31	-0.46	-	1
Mar-26 20.00	2.45	-	-	-	14.18	-0.94	-	1
Mar-26 21.00	3.41	-	-	-	13.86	-0.99	-	1
Jun-26 9.00	-	-	-	-	26.87	-	-	1,500
Jun-26 10.00	-	-	-	-	25.58	-	-	25
Jun-26 12.00	0.01	-	-	-	22.99	-0.01	-	3
Jun-26 13.00	0.04	-	-	-	21.69	-0.03	-	7,251
Jun-26 13.50	0.05	-	-	-	21.05	-0.04	-	305
Jun-26 14.00	0.08	-	-	-	20.40	-0.06	-	1,000
Jun-26 14.50	0.12	-	-	-	19.75	-0.09	-	182
Jun-26 15.00	0.17	-	-	-	19.11	-0.12	-	13,150
Jun-26 15.50	0.23	-	-	-	18.46	-0.16	-	156
Jun-26 16.00	0.32	-	-	-	17.81	-0.22	-	20,004
Jun-26 17.00	0.59	-	-	-	16.52	-0.36	-	100
Sep-26 9.75	0.01	-	-	-	25.57	-0.01	-	25
Sep-26 13.00	0.11	-	-	-	21.85	-0.06	-	153
Sep-26 13.50	0.14	-	-	-	21.28	-0.08	-	44
Sep-26 14.00	0.20	0.17	0.17	0.17	20.70	-0.11	60	105
Sep-26 14.50	0.26	-	-	-	20.13	-0.14	-	5
Sep-26 15.00	0.35	-	-	-	19.56	-0.19	-	30
Sep-26 15.50	0.45	-	-	-	18.99	-0.23	-	8
Sep-26 16.00	0.58	-	-	-	18.42	-0.29	-	1
Sep-26 16.50	0.73	-	-	-	17.84	-0.35	-	30
Sep-26 17.00	0.92	-	-	-	17.27	-0.42	-	18
Dec-26 9.00	0.01	-	-	-	25.78	-	-	2,000
Dec-26 9.50	0.01	-	-	-	25.24	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	24.97	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	24.15	-0.02	-	502
Dec-26 11.00	0.04	-	-	-	23.61	-0.02	-	1,348
Dec-26 11.50	0.06	-	-	-	23.06	-0.03	-	26
Dec-26 12.00	0.08	-	-	-	22.52	-0.04	-	10,150
Dec-26 13.00	0.15	-	-	-	21.43	-0.08	-	21
Dec-26 13.50	0.20	-	-	-	20.89	-0.10	-	10,000
Dec-26 14.00	0.26	-	-	-	20.34	-0.13	-	15,010
Dec-26 14.50	0.34	-	-	-	19.80	-0.16	-	19
Dec-26 16.00	0.67	-	-	-	18.17	-0.30	-	28,263
Dec-26 16.50	0.83	-	-	-	17.62	-0.35	-	250
Dec-26 17.00	1.01	-	-	-	17.08	-0.42	-	5,000
Dec-26 18.00	1.49	-	-	-	16.18	-0.55	-	1
Dec-26 21.00	3.76	-	-	-	15.33	-0.88	-	1
Mar-27 10.50	0.05	-	-	-	23.41	-0.02	-	1
Mar-27 14.00	0.35	-	-	-	19.93	-0.15	-	1
Jun-27 17.00	1.30	-	-	-	17.36	-0.43	-	5,500
Sep-27 16.50	1.32	-	-	-	17.91	-0.40	-	200
Sep-27 17.00	1.55	-	-	-	17.49	-0.45	-	100
Sep-27 17.50	1.78	-	-	-	17.07	-0.50	-	100
Dec-27 9.50	0.07	-	-	-	23.18	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	22.78	-0.04	-	5
Dec-27 11.50	0.20	-	-	-	21.60	-0.08	-	1,800
Dec-27 12.00	0.26	-	-	-	21.21	-0.10	-	30,000
Dec-27 13.00	0.41	-	-	-	20.42	-0.14	-	35,000
Dec-27 14.50	0.73	-	-	-	19.24	-0.23	-	20,000
Dec-28 15.00	1.18	-	-	-	18.34	-0.30	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.50	0.39	-	-	-	15.00	0.71	-	4
Dec-25 9.00	8.79	-	-	-	31.31	1.00	-	20
Dec-25 13.50	4.30	-	-	-	22.62	1.00	-	50
Dec-25 14.00	3.80	-	-	-	21.65	1.00	-	453
Dec-25 15.00	2.81	-	-	-	19.72	0.99	-	250
Dec-25 15.50	2.31	-	-	-	18.76	0.98	-	1
Dec-25 16.00	1.82	-	-	-	17.79	0.96	-	36
Dec-25 16.50	1.35	-	-	-	16.82	0.91	-	2
Dec-25 17.00	0.91	-	-	-	15.86	0.81	-	278
Dec-25 17.50	0.54	-	-	-	14.89	0.64	-	1
Mar-26 16.00	1.82	-	-	-	18.17	0.82	-	5
Mar-26 17.00	1.06	-	-	-	16.61	0.66	-	150
Jun-26 13.50	4.25	-	-	-	22.20	0.94	-	2
Jun-26 14.00	3.78	-	-	-	21.55	0.92	-	2
Jun-26 14.50	3.33	-	-	-	20.90	0.89	-	450
Dec-26 18.50	0.88	-	-	-	17.81	0.41	-	200
Dec-26 19.00	0.72	-	-	-	17.67	0.36	-	50
Mar-27 17.50	1.41	-	-	-	18.85	0.51	-	2
Dec-27 12.00	5.35	-	-	-	24.24	0.85	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	-	-	-	-	18.94	-	-	1
Dec-25 14.00	-	-	-	-	21.94	-	-	1
Dec-25 15.50	0.01	-	-	-	19.05	-0.02	-	200
Jan-26 17.00	0.25	-	-	-	15.86	-0.30	-	1
Jun-26 15.50	0.23	-	-	-	18.46	-0.16	-	20
Sep-26 13.00	0.10	-	-	-	21.85	-0.06	-	500
Dec-27 12.00	0.26	-	-	-	21.21	-0.09	-	2,000

	Previous Close	47.94		06/11/25
	INDITEX Close	47.70		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.02	5.72	-	-	-	23.70	1.00	-	1
Nov-25 43.93	3.83	-	-	-	22.07	0.97	-	1
Nov-25 45.84	2.07	-	-	-	20.45	0.84	-	714
Nov-25 47.75	0.73	-	-	-	18.84	0.51	-	8
Nov-25 49.67	0.13	-	-	-	18.23	0.15	-	13
Nov-25 51.56	0.01	-	-	-	17.62	0.02	-	11
Dec-25 40.11	7.78	-	-	-	30.77	0.96	-	27
Dec-25 41.07	6.87	-	-	-	30.02	0.94	-	27
Dec-25 42.02	6.00	-	-	-	29.27	0.91	-	28
Dec-25 42.97	5.15	-	-	-	28.52	0.87	-	25
Dec-25 43.93	4.32	-	-	-	27.76	0.83	-	1
Dec-25 44.88	3.57	-	-	-	27.01	0.77	-	2,221
Dec-25 45.84	2.86	-	-	-	26.25	0.69	-	254
Dec-25 46.80	2.21	-	-	-	25.49	0.61	-	435
Dec-25 47.75	1.65	-	-	-	24.77	0.52	-	7,268
Dec-25 49.67	0.87	-	-	-	24.22	0.34	-	767
Dec-25 51.56	0.39	-	-	-	23.67	0.19	-	270
Dec-25 53.48	0.14	-	-	-	23.12	0.08	-	138
Dec-25 55.39	0.04	-	-	-	22.58	0.03	-	104
Dec-25 57.30	0.01	-	-	-	22.03	0.01	-	160
Dec-25 59.21	-	-	-	-	21.48	-	-	301
Dec-25 61.13	-	-	-	-	20.93	-	-	287
Dec-25 64.94	-	-	-	-	19.84	-	-	151
Dec-25 66.85	-	-	-	-	19.29	-	-	151
Dec-25 68.76	-	-	-	-	18.75	-	-	150
Dec-25 70.67	-	-	-	-	18.20	-	-	150
Mar-26 38.70	9.74	-	-	-	30.32	0.90	-	26
Mar-26 40.63	8.07	-	-	-	28.88	0.85	-	2
Mar-26 41.60	7.25	-	-	-	28.15	0.82	-	2
Mar-26 45.47	4.31	-	-	-	25.26	0.67	-	39
Mar-26 47.41	3.07	-	-	-	23.81	0.57	-	58
Mar-26 48.38	2.58	-	-	-	23.43	0.51	-	153
Mar-26 50.31	1.76	-	-	-	22.99	0.40	-	423
Mar-26 52.25	1.14	-	-	-	22.54	0.29	-	516
Mar-26 54.17	0.70	-	-	-	22.10	0.21	-	10
Mar-26 56.11	0.40	-	-	-	21.65	0.13	-	25
Mar-26 58.05	0.22	-	-	-	21.20	0.08	-	150
Mar-26 59.99	0.11	-	-	-	20.76	0.04	-	150
Mar-26 61.92	0.05	-	-	-	20.31	0.02	-	150
Mar-26 63.85	0.02	-	-	-	19.87	0.01	-	300
Mar-26 65.78	0.01	-	-	-	19.42	-	-	150
Jun-26 32.90	15.35	-	-	-	34.18	0.95	-	289
Jun-26 33.87	14.45	-	-	-	33.53	0.94	-	25
Jun-26 39.67	9.34	-	-	-	29.68	0.84	-	30
Jun-26 41.60	7.78	-	-	-	28.40	0.79	-	25
Jun-26 42.57	7.05	-	-	-	27.76	0.76	-	25
Jun-26 43.54	6.33	-	-	-	27.11	0.72	-	26
Jun-26 46.44	4.37	-	-	-	25.19	0.61	-	25
Jun-26 50.31	2.44	-	-	-	23.58	0.43	-	27
Jun-26 52.25	1.73	-	-	-	23.01	0.34	-	404
Jun-26 56.11	0.80	-	-	-	21.88	0.19	-	10
Jun-26 58.05	0.50	-	-	-	21.31	0.14	-	115
Jun-26 61.92	0.16	-	-	-	20.18	0.05	-	25
Sep-26 40.63	8.89	-	-	-	27.89	0.79	-	25
Sep-26 41.60	8.18	-	-	-	27.41	0.76	-	50
Sep-26 43.54	6.79	-	-	-	26.44	0.70	-	50
Sep-26 44.49	6.18	-	-	-	25.97	0.67	-	25
Sep-26 45.47	5.58	-	-	-	25.49	0.63	-	75
Sep-26 46.44	4.97	-	-	-	25.01	0.60	-	50
Sep-26 47.41	4.42	-	-	-	24.52	0.56	-	50
Sep-26 48.38	3.96	-	-	-	24.25	0.52	-	25
Sep-26 50.31	3.12	-	-	-	23.89	0.45	-	25
Sep-26 52.25	2.43	-	-	-	23.52	0.38	-	25
Sep-26 54.17	1.86	-	-	-	23.16	0.32	-	275
Sep-26 56.11	1.36	-	-	-	22.79	0.25	-	150
Sep-26 59.99	0.72	-	-	-	22.06	0.15	-	150
Sep-26 61.92	0.50	-	-	-	21.70	0.12	-	25
Dec-26 29.99	18.20	-	-	-	32.57	0.96	-	2
Dec-26 30.96	17.30	-	-	-	32.10	0.95	-	2
Dec-26 35.80	13.01	-	-	-	29.80	0.88	-	3
Dec-26 38.70	10.67	-	-	-	28.43	0.82	-	1
Dec-26 39.67	9.93	-	-	-	27.97	0.79	-	52
Dec-26 40.63	9.23	-	-	-	27.51	0.77	-	25
Dec-26 44.49	6.60	-	-	-	25.68	0.66	-	120
Dec-26 46.44	5.39	-	-	-	24.75	0.60	-	26
Dec-26 47.41	4.87	-	-	-	24.29	0.56	-	25
Dec-26 48.38	4.42	-	-	-	24.08	0.53	-	100
Dec-26 50.31	3.60	-	-	-	23.88	0.46	-	50
Dec-26 52.25	2.94	-	-	-	23.67	0.40	-	25
Dec-26 54.17	2.34	-	-	-	23.47	0.35	-	50
Dec-26 56.11	1.87	-	-	-	23.27	0.29	-	50
Dec-26 58.05	1.46	-	-	-	23.07	0.24	-	630
Dec-26 61.92	0.86	-	-	-	22.66	0.16	-	150
Dec-26 63.85	0.66	-	-	-	22.46	0.13	-	150
Dec-26 67.72	0.36	-	-	-	22.05	0.08	-	1
Mar-27 63.85	0.93	-	-	-	22.24	0.16	-	300
Mar-27 65.78	0.72	-	-	-	22.03	0.13	-	300
Jun-27 38.70	11.30	-	-	-	28.27	0.79	-	151
Jun-27 43.54	8.03	-	-	-	26.20	0.68	-	1
Jun-27 45.47	6.83	-	-	-	25.38	0.63	-	25
Jun-27 50.31	4.49	-	-	-	24.07	0.49	-	25
Jun-27 58.05	2.12	-	-	-	22.98	0.29	-	150
Jun-27 59.99	1.73	-	-	-	22.71	0.25	-	155
Jun-27 61.92	1.38	-	-	-	22.44	0.21	-	100
Sep-27 59.99	2.00	-	-	-	22.52	0.27	-	25
Dec-27 37.73	12.46	-	-	-	28.25	0.79	-	25
Dec-27 38.70	11.78	-	-	-	27.88	0.77	-	1
Dec-27 39.67	11.11	-	-	-	27.51	0.75	-	1
Dec-27 43.54	8.67	-	-	-	26.02	0.67	-	50
Dec-27 45.47	7.50	-	-	-	25.28	0.62	-	25
Dec-27 47.41	6.50	-	-	-	24.53	0.58	-	25
Dec-27 52.25	4.50	-	-	-	23.69	0.46	-	25
Dec-27 54.17	3.83	-	-	-	23.38	0.41	-	25
Dec-27 61.92	1.89	-	-	-	22.13	0.25	-	75
Jun-28 42.12	9.99	-	-	-	26.18	0.70	-	25
Jun-28 43.10	9.40	-	-	-	25.87	0.68	-	25
Dec-28 67.24	2.03	-	-	-	22.03	0.24	-	490
Dec-29 43.51	10.38	-	-	-	25.15	0.67	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.43	-	-	-	-	31.27	-	-	5
Nov-25 34.38	-	-	-	-	30.46	-	-	2
Nov-25 37.25	-	-	-	-	28.01	-	-	258
Nov-25 37.57	-	-	-	-	27.74	-	-	255
Nov-25 41.07	-	-	-	-	24.75	-	-	5
Nov-25 42.02	-	-	-	-	23.94	-	-	2
Nov-25 42.97	0.01	-	-	-	23.13	-0.01	-	1
Nov-25 43.93	0.03	-	-	-	22.31	-0.03	-	11
Nov-25 44.88	0.07	-	-	-	21.50	-0.08	-	3
Nov-25 45.84	0.18	-	-	-	20.69	-0.16	-	2
Nov-25 46.80	0.39	-	-	-	19.87	-0.31	-	5
Nov-25 49.67	2.08	-	-	-	18.47	-0.86	-	2
Dec-25 18.15	-	-	-	-	48.18	-	-	1
Dec-25 21.01	-	-	-	-	45.93	-	-	2
Dec-25 25.78	-	-	-	-	42.16	-	-	3
Dec-25 26.74	-	-	-	-	41.40	-	-	150
Dec-25 27.71	-	-	-	-	40.64	-	-	160
Dec-25 28.65	-	-	-	-	39.89	-	-	26
Dec-25 29.60	-	-	-	-	39.14	-	-	125
Dec-25 30.56	-	-	-	-	38.38	-	-	50
Dec-25 31.52	-	-	-	-	37.63	-	-	125
Dec-25 32.47	-	-	-	-	36.88	-	-	160
Dec-25 33.43	-	-	-	-	36.12	-	-	152
Dec-25 33.62	-	-	-	-	35.97	-	-	2,000
Dec-25 34.38	-	-	-	-	35.37	-	-	1
Dec-25 35.33	0.01	-	-	-	34.62	-	-	2
Dec-25 36.29	0.01	-	-	-	33.86	-0.01	-	425
Dec-25 37.25	0.02	-	-	-	33.10	-0.01	-	390
Dec-25 37.57	0.03	-	-	-	32.85	-0.01	-	2,013
Dec-25 38.21	0.04	-	-	-	32.34	-0.02	-	11
Dec-25 39.15	0.06	-	-	-	31.60	-0.03	-	13
Dec-25 40.11	0.10	-	-	-	30.84	-0.04	-	141
Dec-25 41.07	0.14	-	-	-	30.09	-0.06	-	3,106
Dec-25 42.02	0.22	-	-	-	29.34	-0.09	-	52
Dec-25 42.97	0.32	-	-	-	28.59	-0.13	-	309
Dec-25 43.93	0.45	-	-	-	27.83	-0.18	-	600
Dec-25 44.88	0.65	-	-	-	27.08	-0.24	-	135
Dec-25 45.84	0.90	0.78	0.78	0.78	26.32	-0.31	3	215
Dec-25 46.80	1.22	-	-	-	25.56	-0.39	-	26
Dec-25 47.75	1.60	-	-	-	24.84	-0.48	-	1,010
Dec-25 49.67	2.74	-	-	-	24.29	-0.67	-	770
Dec-25 51.56	4.16	-	-	-	23.74	-0.82	-	128
Jan-26 43.54	0.57	-	-	-	25.41	-0.18	-	523
Jan-26 50.31	3.35	3.04	3.04	3.04	21.59	-0.69	1	1
Mar-26 28.05	0.02	-	-	-	37.33	-0.01	-	2
Mar-26 29.02	0.03	-	-	-	36.61	-0.01	-	150
Mar-26 29.99	0.05	-	-	-	35.88	-0.01	-	150
Mar-26 30.96	0.06	-	-	-	35.16	-0.01	-	150
Mar-26 31.93	0.08	-	-	-	34.43	-0.02	-	150
Mar-26 34.83	0.17	-	-	-	32.26	-0.04	-	1
Mar-26 35.80	0.22	-	-	-	31.54	-0.05	-	1
Mar-26 36.76	0.27	-	-	-	30.82	-0.06	-	181
Mar-26 37.73	0.34	-	-	-	30.09	-0.08	-	7
Mar-26 38.70	0.42	-	-	-	29.37	-0.10	-	2,002
Mar-26 39.67	0.53	-	-	-	28.64	-0.12	-	7
Mar-26 40.63	0.65	-	-	-	27.93	-0.14	-	105
Mar-26 41.60	0.78	-	-	-	27.20	-0.17	-	324
Mar-26 42.57	0.97	-	-	-	26.48	-0.21	-	16
Mar-26 43.54	1.15	-	-	-	25.75	-0.24	-	25
Mar-26 44.49	1.40	-	-	-	25.04	-0.28	-	12
Mar-26 45.47	1.66	-	-	-	24.31	-0.33	-	3
Mar-26 46.44	2.00	-	-	-	23.58	-0.38	-	25
Mar-26 47.41	2.35	-	-	-	22.86	-0.44	-	5
Jun-26 26.12	0.07	-	-	-	36.46	-0.01	-	1
Jun-26 27.09	0.09	-	-	-	35.81	-0.02	-	1
Jun-26 31.93	0.27	-	-	-	32.60	-0.05	-	11
Jun-26 32.90	0.32	-	-	-	31.96	-0.06	-	25
Jun-26 36.76	0.67	-	-	-	29.39	-0.11	-	2
Jun-26 37.73	0.79	-	-	-	28.75	-0.13	-	25
Jun-26 38.70	0.91	-	-	-	28.10	-0.15	-	1
Jun-26 39.67	1.09	-	-	-	27.46	-0.18	-	2
Jun-26 42.57	1.70	-	-	-	25.54	-0.27	-	150
Jun-26 44.49	2.22	2.06	2.06	2.06	24.26	-0.34	100	2,050
Jun-26 45.47	2.57	-	-	-	23.61	-0.38	-	50
Jun-26 46.44	2.92	-	-	-	22.97	-0.42	-	50
Jun-26 47.41	3.33	-	-	-	22.32	-0.47	-	53
Jun-26 48.38	3.82	-	-	-	21.93	-0.52	-	100
Jun-26 50.31	4.94	-	-	-	21.36	-0.61	-	50
Jun-26 52.25	6.23	-	-	-	20.79	-0.70	-	25
Jun-26 54.17	7.66	-	-	-	20.23	-0.78	-	25
Jun-26 58.05	10.94	-	-	-	19.09	-0.91	-	150
Jun-26 59.99	12.73	-	-	-	18.52	-0.95	-	150
Jun-26 61.92	14.57	-	-	-	17.96	-0.97	-	150
Jun-26 63.85	16.44	-	-	-	17.39	-0.99	-	150
Sep-26 35.80	0.79	-	-	-	28.43	-0.12	-	1
Sep-26 36.76	0.92	-	-	-	27.96	-0.13	-	25
Sep-26 38.70	1.25	-	-	-	27.00	-0.17	-	25
Sep-26 39.67	1.44	-	-	-	26.51	-0.20	-	26
Sep-26 40.63	1.63	-	-	-	26.04	-0.22	-	28
Sep-26 41.60	1.89	-	-	-	25.56	-0.25	-	200
Sep-26 42.57	2.16	-	-	-	25.08	-0.28	-	300
Sep-26 43.54	2.43	-	-	-	24.59	-0.31	-	25
Sep-26 44.49	2.76	-	-	-	24.12	-0.35	-	50
Sep-26 45.47	3.12	-	-	-	23.64	-0.38	-	55
Sep-26 46.44	3.49	-	-	-	23.16	-0.42	-	75
Sep-26 47.41	3.91	-	-	-	22.67	-0.46	-	25
Sep-26 48.38	4.41	-	-	-	22.40	-0.50	-	75
Sep-26 50.31	5.52	-	-	-	22.04	-0.58	-	50
Sep-26 52.25	6.77	-	-	-	21.67	-0.66	-	25
Sep-26 54.17	8.17	-	-	-	21.31	-0.73	-	25
Dec-26 32.90	0.69	-	-	-	29.49	-0.09	-	25
Dec-26 34.83	0.95	-	-	-	28.58	-0.12	-	25
Dec-26 35.80	1.08	-	-	-	28.11	-0.13	-	25
Dec-26 36.76	1.24	-	-	-	27.66	-0.15	-	150
Dec-26 37.73	1.43	-	-	-	27.20	-0.17	-	300
Dec-26 38.70	1.62	-	-	-	26.74	-0.19	-	300
Dec-26 40.63	2.07	-	-	-	25.82	-0.24	-	1
Dec-26 41.60	2.33	-	-	-	25.36	-0.27	-	76
Dec-26 42.57	2.60	-	-	-	24.90	-0.29	-	150
Dec-26 43.54	2.89	-	-	-	24.44	-0.32	-	75
Dec-26 44.49	3.24	-	-	-	23.99	-0.35	-	50
Dec-26 45.47	3.60	-	-	-	23.52	-0.38	-	25
Dec-26 46.44	3.96	-	-	-	23.06	-0.42	-	50
Dec-26 47.41	4.40	-	-	-	22.60	-0.45	-	50
Dec-26 48.38	4.90	-	-	-	22.39	-0.49	-	75
Dec-26 50.31	6.01	-	-	-	22.19	-0.56	-	50
Dec-26 52.25	7.27	-	-	-	21.98	-0.62	-	25
Dec-26 54.17	8.62	-	-	-	21.78	-0.69	-	25
Dec-26 56.11	10.08	-	-	-	21.58	-0.75	-	25
Dec-26 59.99	13.28	-	-	-	21.17	-0.85	-	176
Mar-27 35.80	1.29	-	-	-	27.38	-0.15	-	25
Mar-27 36.76	1.48	-	-	-	26.94	-0.16	-	25
Mar-27 39.67	2.08	-	-	-	25.62	-0.22	-	25
Mar-27 40.63	2.34	-	-	-	25.18	-0.25	-	28
Mar-27 41.60	2.61	-	-	-	24.74	-0.27	-	1
Mar-27 44.49	3.54	-	-	-	23.43	-0.35	-	2
Jun-27 26.12	0.39	-	-	-	31.20	-0.04	-	1
Jun-27 30.96	0.88	-	-	-	29.14	-0.09	-	150
Jun-27 33.87	1.28	-	-	-	27.90	-0.13	-	200
Jun-27 34.83	1.47	-	-	-	27.49	-0.15	-	180
Jun-27 36.76	1.85	-	-	-	26.66	-0.18	-	25
Jun-27 38.70	2.30	-	-	-	25.84	-0.22	-	25
Jun-27 39.67	2.56	-	-	-	25.42	-0.25	-	2
Jun-27 40.63	2.82	-	-	-	25.01	-0.27	-	1
Jun-27 41.60	3.09	-	-	-	24.60	-0.29	-	177
Jun-27 42.57	3.42	-	-	-	24.19	-0.32	-	150
Jun-27 43.54	3.77	-	-	-	23.77	-0.34	-	150
Jun-27 44.49	4.11	-	-	-	23.37	-0.37	-	50
Jun-27 46.44	4.88	-	-	-	22.54	-0.43	-	25
Jun-27 47.41	5.32	-	-	-	22.12	-0.46	-	150
Jun-27 48.38	5.81	-	-	-	21.90	-0.49	-	150
Jun-27 52.25	8.12	-	-	-	21.36	-0.60	-	150
Jun-27 56.11	10.80	-	-	-	20.82	-0.71	-	25
Jun-27 65.78	18.77	-	-	-	19.47	-0.90	-	1
Sep-27 43.54	4.06	-	-	-	23.65	-0.34	-	25
Sep-27 44.49	4.40	-	-	-	23.25	-0.37	-	25
Sep-27 45.47	4.75	-	-	-	22.85	-0.39	-	25
Sep-27 46.44	5.18	-	-	-	22.45	-0.42	-	25
Dec-27 21.29	0.24	-	-	-	31.95	-0.03	-	2
Dec-27 36.76	2.26	-	-	-	26.00	-0.20	-	25
Dec-27 37.73	2.52	-	-	-	25.63	-0.22	-	25
Dec-27 43.54	4.32	-	-	-	23.40	-0.34	-	10
Dec-27 45.47	5.01	-	-	-	22.66	-0.39	-	1,100
Dec-27 46.44	5.45	-	-	-	22.28	-0.42	-	150
Dec-27 47.41	5.89	-	-	-	21.91	-0.45	-	301
Dec-27 48.38	6.37	-	-	-	21.69	-0.47	-	150
Dec-27 50.31	7.43	-	-	-	21.38	-0.53	-	300
Dec-27 52.25	8.62	-	-	-	21.07	-0.58	-	300
Dec-27 54.17	9.84	-	-	-	20.76	-0.63	-	450
Dec-27 56.11	11.21	-	-	-	20.45	-0.68	-	450
Jun-28 43.10	4.78	-	-	-	23.42	-0.34	-	25
Jun-28 44.08	5.13	-	-	-	23.10	-0.36	-	25
Jun-28 45.06	5.52	-	-	-	22.79	-0.38	-	25
Jun-28 47.99	6.87	-	-	-	21.90	-0.45	-	25
Dec-29 43.51	6.36	-	-	-	23.80	-0.34	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	2.07	-	-	-	20.45	0.84	-	152
Nov-25 49.67	0.13	-	-	-	18.23	0.15	-	5
Dec-25 47.75	1.66	-	-	-	24.77	0.52	-	7
Dec-25 51.56	0.39	-	-	-	23.67	0.19	-	2
Dec-25 55.39	0.05	-	-	-	22.58	0.03	-	8
Dec-25 57.30	0.01	-	-	-	22.03	0.01	-	7
Mar-26 40.63	8.07	-	-	-	28.88	0.84	-	2
Mar-26 50.31	1.75	-	-	-	22.99	0.40	-	150
Mar-26 59.99	0.11	-	-	-	20.76	0.05	-	150
Jun-26 41.60	7.46	-	-	-	28.40	0.75	-	2
Jun-26 52.25	1.68	-	-	-	23.01	0.33	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	0.18	-	-	-	20.69	-0.16	-	2
Nov-25 46.80	0.38	-	-	-	19.87	-0.30	-	1
Dec-25 37.57	0.03	-	-	-	32.85	-0.01	-	10
Dec-25 42.97	0.32	-	-	-	28.59	-0.13	-	332
Dec-25 43.93	0.46	-	-	-	27.83	-0.18	-	1
Dec-25 47.75	1.60	-	-	-	24.84	-0.48	-	15
Jan-26 43.54	0.57	-	-	-	25.41	-0.18	-	223
Mar-26 42.57	0.95	-	-	-	26.48	-0.20	-	20
Jun-26 48.38	3.76	-	-	-	21.93	-0.51	-	10
Jun-26 50.31	4.87	-	-	-	21.36	-0.60	-	4
Sep-26 41.60	1.86	-	-	-	25.56	-0.24	-	150
Sep-26 42.57	2.12	-	-	-	25.08	-0.27	-	150

	Previous Close	49.46		06/11/25
	INDRA Close	48.02		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	12.05	-	-	-	48.73	1.00	-	2
Nov-25 38.00	10.06	-	-	-	47.24	0.99	-	4
Nov-25 40.00	8.09	-	-	-	45.76	0.98	-	4
Nov-25 42.00	6.17	-	-	-	44.27	0.94	-	1
Nov-25 43.00	5.26	-	-	-	43.53	0.90	-	6
Nov-25 44.00	4.39	-	-	-	42.79	0.85	-	1
Nov-25 45.00	3.57	-	-	-	42.04	0.79	-	1
Nov-25 47.00	2.15	-	-	-	40.56	0.62	-	1
Nov-25 48.00	1.58	-	-	-	39.81	0.52	-	1
Nov-25 52.00	0.29	-	-	-	37.12	0.16	-	8
Nov-25 54.00	0.09	-	-	-	35.77	0.06	-	3
Dec-25 18.50	29.56	-	-	-	56.18	1.00	-	2
Dec-25 22.00	26.07	-	-	-	53.72	1.00	-	25
Dec-25 23.00	25.07	-	-	-	53.02	1.00	-	66
Dec-25 25.00	23.08	-	-	-	51.62	1.00	-	20
Dec-25 26.00	22.08	-	-	-	50.92	1.00	-	15
Dec-25 28.00	20.09	-	-	-	49.52	1.00	-	10
Dec-25 30.00	18.09	-	-	-	48.11	1.00	-	34
Dec-25 32.00	16.11	-	-	-	46.71	1.00	-	10
Dec-25 33.00	15.11	-	-	-	46.01	0.99	-	10
Dec-25 34.00	14.13	-	-	-	45.31	0.99	-	2
Dec-25 35.00	13.14	-	-	-	44.61	0.98	-	2
Dec-25 38.00	10.25	-	-	-	42.50	0.95	-	500
Dec-25 40.00	8.40	9.46	9.46	9.46	41.10	0.92	1	181
Dec-25 41.00	7.49	-	-	-	40.40	0.89	-	35
Dec-25 42.00	6.64	-	-	-	39.70	0.86	-	210
Dec-25 44.00	5.03	-	-	-	38.30	0.77	-	20
Dec-25 45.00	4.29	-	-	-	37.60	0.72	-	14
Dec-25 46.00	3.60	-	-	-	36.90	0.66	-	25
Dec-25 47.00	2.99	-	-	-	36.20	0.60	-	25
Dec-25 48.00	2.40	-	-	-	35.49	0.53	-	25
Dec-25 49.00	1.95	-	-	-	35.15	0.47	-	1
Dec-25 50.00	1.53	-	-	-	34.81	0.40	-	1
Dec-25 52.00	0.91	-	-	-	34.13	0.28	-	2,072
Mar-26 25.00	23.22	-	-	-	45.02	0.99	-	6
Mar-26 35.00	13.72	-	-	-	40.44	0.92	-	8
Mar-26 36.00	12.83	-	-	-	39.98	0.91	-	28
Mar-26 38.00	11.12	-	-	-	39.06	0.87	-	5
Mar-26 39.00	10.29	-	-	-	38.60	0.85	-	1,000
Mar-26 40.00	9.49	-	-	-	38.14	0.83	-	500
Mar-26 41.00	8.73	-	-	-	37.69	0.80	-	25
Mar-26 44.00	6.59	-	-	-	36.31	0.70	-	25
Mar-26 44.50	6.25	-	-	-	36.08	0.69	-	30
Mar-26 45.00	5.91	-	-	-	35.85	0.67	-	100
Mar-26 47.00	4.75	-	-	-	34.94	0.60	-	2
Mar-26 50.00	3.33	-	-	-	34.35	0.48	-	2
Mar-26 56.00	1.52	-	-	-	33.97	0.27	-	10
Mar-26 58.00	1.13	-	-	-	33.85	0.22	-	1
Jun-26 23.00	25.35	-	-	-	43.16	0.99	-	117
Jun-26 35.00	14.37	-	-	-	39.08	0.89	-	29
Jun-26 37.00	12.72	-	-	-	38.40	0.85	-	7
Jun-26 38.00	11.96	-	-	-	38.06	0.83	-	18
Jun-26 42.00	9.08	-	-	-	36.70	0.74	-	8
Jun-26 44.00	7.75	-	-	-	36.02	0.69	-	20
Jun-26 47.00	6.04	-	-	-	35.00	0.60	-	204
Jun-26 56.00	2.53	-	-	-	33.54	0.34	-	5
Jun-26 58.00	2.07	2.64	2.64	2.64	33.26	0.29	25	25
Sep-26 39.00	11.75	-	-	-	36.79	0.79	-	1
Sep-26 50.00	5.55	-	-	-	34.34	0.53	-	10
Dec-26 30.00	19.19	-	-	-	37.76	0.92	-	25
Dec-26 31.00	18.36	-	-	-	37.57	0.91	-	25
Dec-26 32.00	17.55	-	-	-	37.37	0.90	-	25
Dec-26 35.00	15.20	-	-	-	36.79	0.85	-	26
Dec-26 40.00	11.71	-	-	-	35.82	0.76	-	5
Dec-26 44.00	9.28	-	-	-	35.04	0.68	-	5
Dec-26 45.00	8.75	-	-	-	34.85	0.66	-	1
Jun-27 45.00	9.85	-	-	-	32.94	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	51.37	-	-	1
Nov-25 30.00	-	-	-	-	49.88	-	-	1
Nov-25 32.00	-	-	-	-	48.40	-	-	11
Nov-25 33.00	-	-	-	-	47.66	-	-	14
Nov-25 34.00	-	-	-	-	46.91	-	-	6
Nov-25 36.00	-	-	-	-	45.43	-	-	2
Nov-25 37.00	-	-	-	-	44.69	-	-	11
Nov-25 39.00	0.01	-	-	-	43.20	-0.01	-	7
Nov-25 40.00	0.02	-	-	-	42.46	-0.01	-	7
Nov-25 41.00	0.05	-	-	-	41.71	-0.03	-	2
Nov-25 42.00	0.09	-	-	-	40.97	-0.05	-	1
Nov-25 45.00	0.42	-	-	-	38.74	-0.19	-	72
Nov-25 46.00	0.65	-	-	-	38.00	-0.27	-	50
Nov-25 47.00	0.97	-	-	-	37.26	-0.37	-	2
Nov-25 48.00	1.39	-	-	-	36.51	-0.48	-	1
Nov-25 49.00	1.93	-	-	-	35.84	-0.59	-	2
Dec-25 14.00	-	-	-	-	57.25	-	-	2
Dec-25 14.50	-	-	-	-	56.90	-	-	64
Dec-25 15.50	-	-	-	-	56.20	-	-	10
Dec-25 16.00	-	-	-	-	55.85	-	-	3
Dec-25 16.50	-	-	-	-	55.50	-	-	3
Dec-25 17.00	-	-	-	-	55.15	-	-	10
Dec-25 18.00	-	-	-	-	54.45	-	-	6
Dec-25 19.00	-	-	-	-	53.75	-	-	15
Dec-25 20.00	-	-	-	-	53.04	-	-	16
Dec-25 21.00	-	-	-	-	52.34	-	-	265
Dec-25 22.00	-	-	-	-	51.64	-	-	44
Dec-25 23.00	-	-	-	-	50.94	-	-	11
Dec-25 24.00	-	-	-	-	50.24	-	-	47
Dec-25 25.00	-	-	-	-	49.54	-	-	47
Dec-25 26.00	-	-	-	-	48.84	-	-	1
Dec-25 27.00	-	-	-	-	48.14	-	-	1
Dec-25 28.00	-	-	-	-	47.44	-	-	25
Dec-25 29.00	-	-	-	-	46.73	-	-	6
Dec-25 30.00	-	-	-	-	46.03	-	-	16
Dec-25 31.00	-	-	-	-	45.33	-	-	15
Dec-25 32.00	0.01	-	-	-	44.63	-	-	33
Dec-25 33.00	0.01	-	-	-	43.93	-	-	5,015
Dec-25 34.00	0.02	-	-	-	43.23	-0.01	-	7
Dec-25 35.00	0.03	-	-	-	42.53	-0.01	-	25
Dec-25 36.00	0.05	-	-	-	41.83	-0.02	-	25
Dec-25 37.00	0.07	-	-	-	41.13	-0.03	-	1
Dec-25 38.00	0.11	-	-	-	40.42	-0.04	-	76
Dec-25 39.00	0.16	-	-	-	39.72	-0.05	-	7
Dec-25 40.00	0.23	-	-	-	39.02	-0.07	-	13
Dec-25 41.00	0.32	-	-	-	38.32	-0.10	-	1
Dec-25 42.00	0.45	-	-	-	37.62	-0.13	-	21
Dec-25 42.50	0.52	0.52	0.52	0.52	37.27	-0.15	1	1
Dec-25 44.00	0.81	1.16	1.16	1.16	36.22	-0.22	5	-
Dec-25 45.00	1.05	-	-	-	35.52	-0.27	-	1
Dec-25 46.00	1.36	1.29	1.29	1.29	34.82	-0.33	25	25
Dec-25 47.00	1.73	1.61	1.61	1.61	34.12	-0.40	25	35
Dec-25 48.00	2.14	2.00	2.00	2.00	33.41	-0.47	25	25
Dec-25 49.00	2.69	-	-	-	33.07	-0.54	-	5
Jan-26 41.00	0.63	-	-	-	37.08	-0.14	-	10
Jan-26 45.00	1.53	-	-	-	34.38	-0.30	-	1
Jan-26 49.00	3.20	-	-	-	32.17	-0.52	-	2
Jan-26 56.00	8.31	-	-	-	30.85	-0.86	-	3
Mar-26 18.00	-	-	-	-	47.34	-	-	20
Mar-26 20.00	-	-	-	-	46.43	-	-	2
Mar-26 21.00	-	-	-	-	45.97	-	-	3
Mar-26 23.00	0.01	-	-	-	45.05	-	-	2
Mar-26 24.00	0.01	-	-	-	44.59	-	-	8
Mar-26 25.00	0.02	-	-	-	44.14	-	-	15
Mar-26 26.00	0.03	-	-	-	43.68	-0.01	-	20
Mar-26 29.00	0.08	-	-	-	42.30	-0.02	-	4
Mar-26 30.00	0.11	-	-	-	41.85	-0.02	-	45
Mar-26 32.00	0.20	-	-	-	40.93	-0.04	-	30
Mar-26 34.00	0.32	-	-	-	40.01	-0.06	-	1
Mar-26 35.00	0.41	-	-	-	39.56	-0.07	-	11
Mar-26 36.00	0.51	-	-	-	39.10	-0.09	-	26
Mar-26 38.00	0.78	-	-	-	38.18	-0.13	-	25
Mar-26 40.00	1.12	-	-	-	37.26	-0.17	-	1
Mar-26 42.00	1.58	-	-	-	36.35	-0.23	-	1
Jun-26 20.00	0.02	-	-	-	43.74	-	-	1
Jun-26 26.00	0.13	-	-	-	41.70	-0.02	-	25
Jun-26 27.00	0.16	-	-	-	41.36	-0.02	-	25
Jun-26 28.00	0.21	-	-	-	41.02	-0.03	-	18
Jun-26 30.00	0.34	-	-	-	40.34	-0.05	-	32
Jun-26 31.00	0.42	-	-	-	40.00	-0.06	-	11
Jun-26 32.00	0.52	-	-	-	39.66	-0.07	-	11
Jun-26 34.00	0.74	-	-	-	38.98	-0.09	-	4
Jun-26 35.00	0.90	-	-	-	38.64	-0.11	-	11
Jun-26 45.00	3.57	-	-	-	35.24	-0.34	-	10
Sep-26 20.00	0.04	-	-	-	41.53	-0.01	-	1
Sep-26 24.00	0.16	-	-	-	40.56	-0.02	-	4
Sep-26 26.00	0.26	-	-	-	40.07	-0.03	-	4
Sep-26 30.00	0.61	-	-	-	39.10	-0.07	-	45
Sep-26 31.00	0.72	-	-	-	38.86	-0.08	-	50
Sep-26 50.00	7.03	-	-	-	34.46	-0.48	-	2
Dec-26 30.00	0.78	-	-	-	37.66	-0.08	-	1
Dec-26 35.00	1.70	-	-	-	36.69	-0.15	-	1
Dec-27 44.00	6.00	-	-	-	31.83	-0.32	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	1.04	-	-	-	35.52	-0.27	-	2,330

	Previous Close	57.65		06/11/25
	LABORAT. ROVI Close	55.00		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	1.22	0.98	0.98	0.98	36.62	0.42	1	1
Nov-25 58.00	0.60	0.85	0.85	0.85	36.50	0.25	10	20
Nov-25 60.00	0.26	0.30	0.30	0.30	36.38	0.13	10	20
Nov-25 62.00	0.10	-	-	-	36.26	0.06	-	1
Nov-25 64.00	0.03	-	-	-	36.13	0.02	-	1
Nov-25 68.00	-	-	-	-	35.89	-	-	3
Nov-25 70.00	-	-	-	-	35.77	-	-	4
Dec-25 60.00	0.64	-	-	-	29.09	0.21	-	2
Dec-25 62.00	0.34	0.27	0.27	0.27	28.85	0.13	2	20
Jan-26 60.00	1.02	-	-	-	27.23	0.27	-	10
Jan-26 62.00	0.62	-	-	-	26.97	0.18	-	10
Jan-26 64.00	0.36	-	-	-	26.70	0.12	-	20
Jan-26 66.00	0.20	-	-	-	26.43	0.07	-	2
Mar-26 62.00	1.34	-	-	-	26.31	0.27	-	3
Jun-26 70.00	0.84	-	-	-	26.08	0.15	-	8
Sep-26 56.00	5.23	-	-	-	27.67	0.54	-	1
Sep-26 60.00	3.69	-	-	-	27.48	0.43	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	0.55	0.23	0.23	0.20	37.65	-0.22	5	6
Nov-25 56.00	2.16	-	-	-	36.24	-0.58	-	3
Nov-25 60.00	5.21	5.53	5.53	5.53	36.00	-0.88	10	-
Dec-25 48.00	0.30	-	-	-	32.31	-0.10	-	5
Dec-25 49.00	0.42	-	-	-	31.99	-0.13	-	5
Dec-25 50.00	0.58	-	-	-	31.67	-0.17	-	5
Dec-25 52.00	1.06	-	-	-	31.02	-0.28	-	5
Dec-25 54.00	1.78	1.55	1.55	1.55	30.38	-0.40	1	7
Dec-25 56.00	2.77	-	-	-	29.94	-0.54	-	5
Dec-25 58.00	4.04	-	-	-	29.70	-0.68	-	10
Jan-26 60.00	5.87	-	-	-	27.74	-0.74	-	5
Mar-26 50.00	1.61	-	-	-	28.97	-0.25	-	5
Mar-26 52.00	2.27	-	-	-	28.59	-0.33	-	5
Mar-26 60.00	6.60	-	-	-	27.45	-0.66	-	5
Jun-26 50.00	2.39	2.40	2.40	2.40	28.16	-0.28	1	1
Jun-26 56.00	5.02	-	-	-	27.51	-0.48	-	1
Sep-26 54.00	5.22	-	-	-	27.78	-0.43	-	2
Sep-26 60.00	8.84	8.46	8.46	8.46	27.46	-0.60	6	6
Sep-26 64.00	11.70	-	-	-	27.26	-0.69	-	2
Sep-26 66.00	13.23	-	-	-	27.17	-0.74	-	6

	Previous Close	3.95		06/11/25
	MAPFRE Close	3.98		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.50	0.48	-	-	-	20.99	1.00	-	3
Nov-25 4.00	0.06	-	-	-	20.15	0.46	-	10
Nov-25 4.20	0.01	-	-	-	19.78	0.09	-	20
Dec-25 2.90	1.08	-	-	-	25.95	1.00	-	3
Dec-25 3.10	0.88	-	-	-	25.55	1.00	-	40
Dec-25 3.30	0.68	-	-	-	25.15	1.00	-	20
Dec-25 3.40	0.58	-	-	-	24.95	0.99	-	8
Dec-25 3.50	0.48	-	-	-	24.75	0.98	-	5
Dec-25 3.60	0.39	-	-	-	24.55	0.94	-	790
Dec-25 3.70	0.30	-	-	-	24.35	0.87	-	35
Dec-25 3.80	0.22	-	-	-	24.14	0.76	-	1
Dec-25 3.90	0.15	-	-	-	23.94	0.62	-	20
Dec-25 4.00	0.10	-	-	-	23.74	0.47	-	40
Dec-25 4.10	0.06	-	-	-	23.52	0.33	-	80
Dec-25 4.20	0.04	-	-	-	23.30	0.21	-	50
Mar-26 3.10	0.88	-	-	-	25.63	1.00	-	2
Mar-26 3.30	0.69	-	-	-	25.18	0.96	-	12
Mar-26 3.40	0.59	-	-	-	24.95	0.91	-	20
Mar-26 3.50	0.51	-	-	-	24.73	0.84	-	3
Mar-26 3.60	0.43	-	-	-	24.50	0.77	-	11
Mar-26 3.70	0.36	-	-	-	24.27	0.70	-	13
Mar-26 3.80	0.30	-	-	-	24.05	0.62	-	299
Mar-26 3.90	0.24	-	-	-	23.82	0.55	-	200
Mar-26 4.00	0.20	-	-	-	23.60	0.48	-	67
Jun-26 3.50	0.52	-	-	-	22.27	0.80	-	5
Jun-26 3.60	0.45	-	-	-	22.08	0.74	-	5
Jun-26 3.70	0.39	-	-	-	21.90	0.69	-	5
Jun-26 3.80	0.32	-	-	-	21.71	0.63	-	1
Jun-26 4.00	0.22	-	-	-	21.35	0.50	-	1
Jun-26 4.10	0.18	0.20	0.20	0.20	21.17	0.43	20	20
Jun-26 4.60	0.05	-	-	-	20.29	0.17	-	2
Sep-26 3.90	0.32	-	-	-	22.85	0.55	-	4
Sep-26 4.30	0.17	-	-	-	22.34	0.35	-	5
Sep-26 4.40	0.14	-	-	-	22.22	0.31	-	3
Sep-26 4.50	0.11	-	-	-	22.09	0.27	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.01	-	-	-	20.25	-0.13	-	6
Nov-25 3.90	0.03	-	-	-	20.08	-0.31	-	18
Nov-25 4.00	0.08	-	-	-	19.91	-0.55	-	7
Dec-25 2.40	-	-	-	-	22.35	-	-	8
Dec-25 2.50	-	-	-	-	22.15	-	-	13
Dec-25 3.00	-	-	-	-	21.14	-	-	31
Dec-25 3.10	-	-	-	-	20.94	-	-	6
Dec-25 3.20	-	-	-	-	20.74	-	-	3
Dec-25 3.40	-	-	-	-	20.34	-0.02	-	200
Dec-25 3.50	0.01	-	-	-	20.14	-0.05	-	100
Dec-25 3.70	0.03	-	-	-	19.74	-0.19	-	21
Dec-25 3.80	0.06	-	-	-	19.53	-0.32	-	7
Dec-25 3.90	0.10	-	-	-	19.33	-0.47	-	100
Dec-25 4.00	0.15	-	-	-	19.13	-0.62	-	5
Mar-26 2.80	-	-	-	-	21.32	-	-	5
Mar-26 3.10	-	-	-	-	20.64	-0.03	-	6
Mar-26 3.20	0.01	-	-	-	20.42	-0.04	-	5
Mar-26 3.50	0.04	-	-	-	19.74	-0.15	-	1
Mar-26 4.00	0.22	-	-	-	18.61	-0.55	-	150
Mar-26 4.10	0.28	-	-	-	18.41	-0.64	-	150
Jun-26 2.00	-	-	-	-	20.58	-	-	3
Jun-26 3.00	0.01	-	-	-	18.74	-0.04	-	15
Jun-26 3.60	0.11	-	-	-	17.63	-0.30	-	5
Jun-26 4.00	0.30	-	-	-	16.90	-0.60	-	1
Jun-26 4.90	1.05	-	-	-	15.31	-0.98	-	5
Sep-26 1.70	-	-	-	-	23.46	-	-	20
Sep-26 3.60	0.18	-	-	-	20.91	-0.33	-	5
Sep-26 3.70	0.22	-	-	-	20.78	-0.38	-	15

	Previous Close	7.18		06/11/25
	MELIA HOTELS Close	7.03		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.50	0.54	-	-	-	24.85	0.94	-	48
Nov-25 8.00	-	-	-	-	22.95	-	-	7
Dec-25 5.50	1.54	-	-	-	24.98	1.00	-	71
Dec-25 7.25	0.14	-	-	-	23.54	0.38	-	50
Dec-25 8.00	0.01	-	-	-	22.62	0.05	-	7
Mar-26 7.50	0.24	-	-	-	23.39	0.37	-	15
Sep-26 8.00	0.31	-	-	-	25.17	0.33	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	0.03	-	-	-	22.76	-0.18	-	5
Dec-25 5.50	-	-	-	-	24.84	-	-	1
Dec-25 6.00	0.01	-	-	-	24.46	-0.03	-	5
Dec-25 6.75	0.11	-	-	-	23.89	-0.29	-	25
Dec-25 7.00	0.21	-	-	-	23.70	-0.46	-	2
Jun-26 8.00	1.11	-	-	-	22.59	-0.74	-	6

	Previous Close	13.43		06/11/25
	MERLIN Close	13.40		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.41	-	-	-	25.19	1.00	-	28
Dec-25 12.00	1.42	-	-	-	22.36	0.97	-	16
Dec-25 13.00	0.56	-	-	-	20.94	0.70	-	4
Dec-25 13.50	0.27	-	-	-	20.33	0.45	-	27
Mar-26 6.25	7.16	-	-	-	29.83	1.00	-	1
Mar-26 8.50	4.91	-	-	-	27.14	1.00	-	1
Mar-26 13.00	0.85	-	-	-	21.77	0.59	-	50
Mar-26 13.50	0.59	-	-	-	21.26	0.48	-	14,900
Jun-26 11.00	2.46	-	-	-	23.90	0.91	-	6
Jun-26 13.50	0.76	-	-	-	21.43	0.50	-	25
Jun-26 14.00	0.57	-	-	-	21.32	0.41	-	5,000
Jun-26 14.50	0.41	-	-	-	21.20	0.32	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	24.97	-0.01	-	15
Nov-25 12.50	0.02	-	-	-	24.04	-0.07	-	15
Nov-25 13.50	0.29	-	-	-	22.30	-0.55	-	1
Nov-25 14.00	0.65	-	-	-	22.02	-0.83	-	25
Dec-25 8.75	-	-	-	-	27.71	-	-	1
Dec-25 9.00	-	-	-	-	27.36	-	-	500
Dec-25 9.50	-	-	-	-	26.65	-	-	100
Dec-25 9.75	-	-	-	-	26.30	-	-	25
Dec-25 11.00	0.01	-	-	-	24.52	-0.01	-	1
Dec-25 13.00	0.29	-	-	-	21.69	-0.40	-	2
Dec-25 13.50	0.54	-	-	-	21.08	-0.60	-	1
Jun-26 8.75	0.01	-	-	-	24.94	-0.01	-	1
Jun-26 11.00	0.18	-	-	-	22.65	-0.14	-	514
Jun-26 12.00	0.41	-	-	-	21.63	-0.27	-	12
Jun-26 13.00	0.78	-	-	-	20.61	-0.45	-	13
Jun-26 14.00	1.36	-	-	-	20.07	-0.63	-	2
Sep-26 10.00	0.13	-	-	-	23.70	-0.09	-	1
Dec-27 12.50	1.39	-	-	-	21.62	-0.41	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.01	-	-	-	24.52	-0.01	-	1

	Previous Close	26.84		06/11/25
	NATURGY Close	27.04		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	1.20	-	-	-	23.14	0.81	-	8
Nov-25 27.00	0.50	-	-	-	21.38	0.53	-	19
Nov-25 28.00	0.13	-	-	-	20.00	0.21	-	8
Dec-25 20.00	7.09	-	-	-	34.29	1.00	-	1
Dec-25 26.00	1.62	-	-	-	26.37	0.69	-	15
Dec-25 27.00	0.98	-	-	-	25.05	0.53	-	158
Dec-25 28.00	0.54	-	-	-	24.22	0.36	-	32
Dec-25 29.00	0.25	-	-	-	23.41	0.21	-	247
Dec-25 30.00	0.10	-	-	-	22.59	0.10	-	12
Jan-26 27.00	1.27	-	-	-	25.05	0.54	-	2
Mar-26 23.00	4.47	-	-	-	25.33	0.88	-	2
Mar-26 24.00	3.62	-	-	-	24.26	0.82	-	149
Mar-26 25.00	2.83	-	-	-	23.19	0.75	-	3
Mar-26 26.00	2.11	-	-	-	22.12	0.66	-	5
Mar-26 27.00	1.49	-	-	-	21.04	0.55	-	40
Mar-26 28.00	1.01	-	-	-	20.49	0.44	-	30
Mar-26 29.00	0.65	-	-	-	19.96	0.32	-	2
Mar-26 30.00	0.39	-	-	-	19.43	0.22	-	5
Mar-26 32.00	0.11	-	-	-	18.37	0.08	-	2
Jun-26 25.00	2.98	-	-	-	22.19	0.73	-	270
Jun-26 26.00	2.31	-	-	-	21.31	0.64	-	55
Jun-26 27.00	1.71	-	-	-	20.44	0.55	-	75
Jun-26 28.00	1.24	-	-	-	19.97	0.45	-	26
Jun-26 31.00	0.37	-	-	-	18.64	0.19	-	10
Jun-26 32.00	0.23	0.25	0.25	0.25	18.20	0.13	1	1
Sep-26 27.00	1.92	-	-	-	20.84	0.54	-	1,001

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	-	-	-	-	22.77	-	-	1
Nov-25 25.00	0.01	-	-	-	21.01	-0.03	-	58
Nov-25 26.00	0.08	0.20	0.20	0.20	19.24	-0.15	1	130
Nov-25 27.00	0.36	0.37	0.37	0.37	17.48	-0.47	1	46
Dec-25 17.00	-	-	-	-	31.91	-	-	4
Dec-25 18.50	-	-	-	-	29.93	-	-	1
Dec-25 19.50	-	-	-	-	28.62	-	-	1
Dec-25 20.00	-	-	-	-	27.96	-	-	127
Dec-25 22.00	0.01	-	-	-	25.32	-0.01	-	2
Dec-25 23.00	0.02	-	-	-	24.00	-0.02	-	15
Dec-25 24.00	0.05	-	-	-	22.68	-0.06	-	12
Dec-25 25.00	0.13	-	-	-	21.36	-0.13	-	105
Dec-25 26.00	0.31	0.30	0.30	0.30	20.04	-0.26	1	74
Dec-25 27.00	0.65	0.65	0.65	0.65	18.72	-0.47	10	34
Dec-25 28.00	1.22	-	-	-	17.89	-0.70	-	1
Dec-25 34.00	6.96	-	-	-	13.01	-1.00	-	2
Jan-26 28.00	1.40	-	-	-	18.33	-0.64	-	1
Mar-26 16.50	-	-	-	-	30.84	-	-	1
Mar-26 18.50	0.02	-	-	-	28.70	-0.01	-	3
Mar-26 20.00	0.05	-	-	-	27.09	-0.03	-	246
Mar-26 21.00	0.08	-	-	-	26.02	-0.04	-	118
Mar-26 24.00	0.35	-	-	-	22.80	-0.16	-	507
Mar-26 26.00	0.81	-	-	-	20.66	-0.34	-	1
Mar-26 27.00	1.18	-	-	-	19.58	-0.46	-	10
Jun-26 18.50	0.06	-	-	-	26.29	-0.03	-	1
Jun-26 21.00	0.21	-	-	-	24.11	-0.08	-	50
Jun-26 22.00	0.32	-	-	-	23.23	-0.12	-	10
Jun-26 24.00	0.65	-	-	-	21.48	-0.23	-	8
Jun-26 25.00	0.92	-	-	-	20.61	-0.31	-	14
Jun-26 26.00	1.26	-	-	-	19.73	-0.39	-	1
Jun-26 27.00	1.69	-	-	-	18.86	-0.49	-	10
Sep-26 19.00	0.17	-	-	-	24.23	-0.06	-	25
Sep-26 19.50	0.21	-	-	-	23.88	-0.07	-	25
Sep-26 20.00	0.25	-	-	-	23.53	-0.09	-	25
Sep-26 21.00	0.37	-	-	-	22.82	-0.12	-	26
Sep-26 22.00	0.52	-	-	-	22.12	-0.17	-	25
Sep-26 23.00	0.72	-	-	-	21.42	-0.22	-	25
Sep-26 24.00	0.99	0.98	0.98	0.98	20.72	-0.28	1	2
Sep-26 27.00	2.17	-	-	-	18.61	-0.53	-	1
Mar-27 26.00	2.25	-	-	-	19.00	-0.46	-	190
Sep-27 26.00	2.95	-	-	-	18.88	-0.50	-	95

	Previous Close	0.42		06/11/25
	OBRASCON HUARTE Close	0.41		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.07	-	-	-	46.40	0.87	-	5
Mar-26 0.39	0.06	-	-	-	44.68	0.64	-	50

	Previous Close	70.85		06/11/25
	PHARMA MAR Close	71.90		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	0.04	-	-	-	41.93	0.02	-	3
Dec-25 74.00	4.00	-	-	-	48.66	0.47	-	4
Dec-25 76.00	3.22	-	-	-	48.52	0.41	-	1
Dec-25 78.00	2.59	-	-	-	48.39	0.35	-	1
Dec-25 80.00	2.05	-	-	-	48.25	0.29	-	1
Dec-25 82.00	1.60	-	-	-	48.11	0.24	-	2
Dec-25 88.00	0.72	-	-	-	47.69	0.13	-	1
Dec-25 92.00	0.40	-	-	-	47.41	0.08	-	2
Dec-25 94.00	0.29	-	-	-	47.27	0.06	-	1
Dec-25 96.00	0.21	-	-	-	47.13	0.05	-	2
Dec-25 98.00	0.15	-	-	-	46.99	0.03	-	1
Dec-25 100.00	0.10	-	-	-	46.86	0.02	-	1
Mar-26 76.00	8.07	-	-	-	54.37	0.51	-	1
Mar-26 78.00	7.29	-	-	-	54.28	0.48	-	2
Mar-26 80.00	6.61	-	-	-	54.18	0.45	-	2
Mar-26 82.00	6.03	-	-	-	54.09	0.42	-	1
Mar-26 100.00	2.32	-	-	-	53.26	0.20	-	1
Jun-26 64.00	16.78	-	-	-	56.74	0.70	-	1
Jun-26 68.00	14.66	-	-	-	55.65	0.65	-	1
Jun-26 70.00	13.60	-	-	-	55.10	0.62	-	1
Jun-26 72.00	12.55	-	-	-	54.58	0.59	-	1
Jun-26 76.00	11.08	-	-	-	54.58	0.55	-	1
Jun-26 100.00	4.84	-	-	-	54.58	0.30	-	1
Jun-26 120.00	2.38	-	-	-	54.58	0.17	-	1
Sep-26 34.00	39.35	-	-	-	61.78	0.95	-	1
Sep-26 78.00	11.94	-	-	-	52.94	0.54	-	1
Sep-26 92.00	7.46	-	-	-	51.18	0.40	-	1
Sep-26 120.00	2.56	-	-	-	47.68	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.35	-	-	45
Dec-25 22.00	-	-	-	-	79.75	-	-	45
Dec-25 23.00	-	-	-	-	79.15	-	-	15
Dec-25 24.00	-	-	-	-	78.56	-	-	20
Dec-25 25.00	-	-	-	-	77.96	-	-	10
Dec-25 26.00	-	-	-	-	77.36	-	-	15
Dec-25 74.00	6.05	-	-	-	49.76	-0.53	-	1
Dec-25 78.00	8.63	-	-	-	49.49	-0.65	-	4
Dec-25 82.00	11.63	-	-	-	49.21	-0.75	-	1
Dec-25 84.00	13.26	-	-	-	49.07	-0.80	-	3
Mar-26 27.00	0.09	-	-	-	73.25	-0.01	-	5
Mar-26 76.00	11.82	-	-	-	55.16	-0.49	-	3
Mar-26 80.00	14.34	-	-	-	54.97	-0.56	-	1
Mar-26 110.00	38.98	-	-	-	53.58	-0.88	-	1
Jun-26 76.00	14.65	-	-	-	55.87	-0.45	-	1
Jun-26 78.00	15.91	-	-	-	55.87	-0.48	-	1
Sep-26 74.00	15.54	-	-	-	54.76	-0.42	-	2
Sep-26 78.00	17.94	-	-	-	54.26	-0.46	-	1
Sep-26 80.00	19.14	-	-	-	54.01	-0.48	-	1
Sep-26 88.00	24.54	-	-	-	53.00	-0.56	-	3
Sep-26 92.00	27.32	-	-	-	52.50	-0.60	-	1

	Previous Close	14.78		06/11/25
	PUIG Close	14.48		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.50	2.00	-	-	-	33.43	0.99	-	39
Nov-25 14.00	0.65	-	-	-	30.73	0.72	-	5
Nov-25 14.50	0.35	-	-	-	29.85	0.51	-	26
Nov-25 15.00	0.15	-	-	-	29.25	0.29	-	9
Nov-25 15.50	0.05	-	-	-	28.65	0.13	-	2
Nov-25 16.50	-	-	-	-	27.45	0.01	-	5
Nov-25 18.00	-	-	-	-	25.66	-	-	10
Dec-25 10.00	4.50	-	-	-	35.52	1.00	-	2
Dec-25 12.50	2.07	-	-	-	31.84	0.92	-	4
Dec-25 14.00	0.87	-	-	-	29.63	0.66	-	1
Dec-25 14.50	0.58	-	-	-	28.90	0.52	-	5
Dec-25 15.00	0.37	-	-	-	28.50	0.39	-	265
Dec-25 19.00	-	-	-	-	25.28	-	-	1
Mar-26 11.00	3.75	-	-	-	40.47	0.90	-	1
Mar-26 11.50	3.34	-	-	-	39.94	0.86	-	1
Mar-26 14.50	1.33	-	-	-	36.77	0.55	-	70
Mar-26 15.00	1.12	-	-	-	36.61	0.49	-	2
Mar-26 15.50	0.91	0.85	0.85	0.85	36.45	0.43	5	10
Mar-26 16.00	0.76	-	-	-	36.29	0.38	-	3
Mar-26 16.50	0.61	-	-	-	36.13	0.33	-	2
Mar-26 19.00	0.19	-	-	-	35.32	0.13	-	1
Jun-26 13.00	2.39	-	-	-	35.11	0.72	-	17
Jun-26 14.00	1.80	-	-	-	34.42	0.62	-	14
Jun-26 15.00	1.33	-	-	-	33.99	0.51	-	1
Jun-26 16.00	0.96	-	-	-	33.81	0.41	-	12
Jun-26 17.00	0.68	-	-	-	33.63	0.32	-	10
Jun-26 17.50	0.57	-	-	-	33.53	0.28	-	112
Sep-26 11.00	3.89	-	-	-	34.26	0.87	-	1
Sep-26 14.50	1.67	-	-	-	32.42	0.56	-	3
Jun-27 15.50	1.54	-	-	-	28.08	0.49	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	35.69	-	-	1
Nov-25 12.50	0.01	-	-	-	34.80	-0.02	-	16
Nov-25 13.00	0.02	-	-	-	33.90	-0.05	-	45
Nov-25 13.50	0.07	-	-	-	33.00	-0.14	-	9
Nov-25 14.00	0.18	-	-	-	32.10	-0.29	-	3
Nov-25 14.50	0.37	-	-	-	31.22	-0.49	-	2
Nov-25 15.00	0.68	-	-	-	30.62	-0.70	-	7
Nov-25 15.50	1.07	-	-	-	30.02	-0.86	-	5
Dec-25 11.50	0.01	-	-	-	33.03	-0.02	-	2
Dec-25 12.00	0.03	-	-	-	32.29	-0.04	-	305
Dec-25 12.50	0.06	-	-	-	31.56	-0.08	-	30
Dec-25 13.00	0.12	-	-	-	30.82	-0.14	-	1,547
Dec-25 13.50	0.21	-	-	-	30.08	-0.23	-	955
Dec-25 14.00	0.36	-	-	-	29.35	-0.34	-	839
Dec-25 14.50	0.56	0.38	0.38	0.38	28.62	-0.48	1	3
Dec-25 15.00	0.85	-	-	-	28.22	-0.62	-	5
Dec-25 15.50	1.20	-	-	-	27.82	-0.74	-	55
Dec-25 16.00	1.61	-	-	-	27.42	-0.85	-	20
Jan-26 15.00	0.99	-	-	-	28.10	-0.58	-	5
Mar-26 11.50	0.23	-	-	-	37.29	-0.12	-	1
Mar-26 12.00	0.31	-	-	-	36.76	-0.16	-	1
Mar-26 12.50	0.43	-	-	-	36.23	-0.21	-	1
Mar-26 13.00	0.57	-	-	-	35.70	-0.26	-	13
Mar-26 13.50	0.73	-	-	-	35.17	-0.32	-	143
Mar-26 14.00	0.94	-	-	-	34.64	-0.39	-	213
Mar-26 14.50	1.16	-	-	-	34.12	-0.45	-	39
Mar-26 15.00	1.44	-	-	-	33.96	-0.52	-	20
Mar-26 15.50	1.75	-	-	-	33.80	-0.58	-	5
Mar-26 16.00	2.09	-	-	-	33.64	-0.64	-	4
Mar-26 16.50	2.45	-	-	-	33.48	-0.70	-	6
Jun-26 11.50	0.41	-	-	-	33.72	-0.18	-	3
Jun-26 12.00	0.53	-	-	-	33.37	-0.22	-	2,168
Jun-26 13.00	0.86	-	-	-	32.68	-0.32	-	25
Jun-26 13.50	1.07	-	-	-	32.34	-0.37	-	55
Jun-26 14.00	1.29	-	-	-	31.99	-0.42	-	7
Jun-26 14.50	1.56	-	-	-	31.66	-0.48	-	140
Jun-26 15.00	1.84	-	-	-	31.56	-0.54	-	40
Jun-26 16.00	2.51	-	-	-	31.38	-0.64	-	100
Jun-26 16.50	2.88	-	-	-	31.29	-0.68	-	1
Sep-26 12.00	0.66	-	-	-	31.83	-0.23	-	5
Sep-26 12.50	0.83	-	-	-	31.57	-0.28	-	5
Sep-26 13.00	1.01	-	-	-	31.30	-0.32	-	1
Sep-26 13.50	1.24	-	-	-	31.04	-0.37	-	1
Dec-26 12.50	0.90	-	-	-	29.79	-0.28	-	4
Mar-27 16.00	2.85	-	-	-	27.85	-0.58	-	15
Jun-27 16.00	3.08	-	-	-	27.11	-0.58	-	311
Jun-27 21.00	7.07	-	-	-	26.76	-0.84	-	20

	Previous Close	15.33		06/11/25
	REDEIA Close	15.34		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	0.04	-	-	-	17.70	0.13	-	16
Nov-25 16.50	-	-	-	-	17.64	0.02	-	3
Nov-25 17.00	-	-	-	-	17.57	-	-	10
Dec-25 15.50	0.31	-	-	-	17.23	0.46	-	5
Dec-25 16.00	0.14	-	-	-	17.18	0.26	-	45
Dec-25 16.50	0.05	-	-	-	17.14	0.12	-	2
Dec-25 17.00	0.02	-	-	-	17.10	0.05	-	48
Dec-25 17.50	-	-	-	-	17.05	0.01	-	23
Dec-25 18.00	-	-	-	-	17.01	-	-	17
Dec-25 18.50	-	-	-	-	16.97	-	-	2
Dec-25 19.50	-	-	-	-	16.88	-	-	1
Dec-25 20.00	-	-	-	-	16.83	-	-	1
Jan-26 16.00	0.20	-	-	-	16.97	0.30	-	1
Mar-26 16.00	0.28	-	-	-	15.42	0.33	-	3
Mar-26 16.50	0.17	-	-	-	15.38	0.21	-	50
Mar-26 17.00	0.09	-	-	-	15.35	0.13	-	2
Mar-26 17.50	0.05	-	-	-	15.32	0.08	-	8
Mar-26 18.00	0.02	-	-	-	15.29	0.04	-	2
Mar-26 18.50	0.01	-	-	-	15.25	0.02	-	10
Mar-26 19.50	-	-	-	-	15.19	-	-	2
Mar-26 20.00	-	-	-	-	15.16	-	-	1
Jun-26 15.50	0.61	0.71	0.71	0.71	14.40	0.48	20	25
Jun-26 16.50	0.28	-	-	-	14.33	0.27	-	60
Jun-26 17.50	0.11	-	-	-	14.27	0.13	-	2
Jun-26 18.00	0.06	-	-	-	14.24	0.08	-	10
Jun-26 18.50	0.04	-	-	-	14.20	0.05	-	1
Jun-26 19.00	0.02	-	-	-	14.17	0.03	-	10
Jun-26 20.00	0.01	-	-	-	14.11	0.01	-	10
Sep-26 16.00	0.47	-	-	-	14.95	0.38	-	62
Sep-26 17.00	0.22	-	-	-	14.91	0.22	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	0.27	-	-	-	14.39	-0.63	-	2
Nov-25 16.00	0.67	-	-	-	14.32	-0.93	-	5
Dec-25 14.00	0.03	-	-	-	18.37	-0.06	-	4
Dec-25 14.50	0.09	-	-	-	18.18	-0.17	-	50
Dec-25 15.00	0.22	0.22	0.22	0.22	17.98	-0.34	1	20
Dec-25 15.50	0.45	0.44	0.44	0.44	17.84	-0.54	1	21
Dec-25 16.00	0.78	0.75	0.75	0.75	17.79	-0.74	10	613
Dec-25 16.50	1.20	-	-	-	17.75	-0.89	-	37
Dec-25 17.00	1.66	-	-	-	17.71	-0.97	-	15
Dec-25 18.00	2.66	-	-	-	17.62	-1.00	-	1
Jan-26 14.50	0.21	0.20	0.20	0.20	18.42	-0.27	3	3
Jan-26 15.00	0.40	0.32	0.32	0.32	18.21	-0.42	1	2
Jan-26 15.50	0.66	-	-	-	18.06	-0.58	-	1
Jan-26 16.00	1.00	-	-	-	18.01	-0.73	-	2
Mar-26 14.50	0.29	-	-	-	16.22	-0.29	-	1
Mar-26 15.00	0.48	-	-	-	16.08	-0.42	-	5
Mar-26 15.50	0.74	-	-	-	15.97	-0.56	-	6
Mar-26 16.00	1.06	-	-	-	15.94	-0.69	-	25
Mar-26 16.50	1.45	-	-	-	15.90	-0.80	-	5
Mar-26 17.00	1.88	-	-	-	15.87	-0.88	-	2
Mar-26 18.00	2.81	-	-	-	15.81	-0.97	-	10
Mar-26 20.00	4.79	-	-	-	15.68	-1.00	-	4
Jun-26 15.00	0.58	-	-	-	15.13	-0.42	-	3
Jun-26 15.50	0.84	-	-	-	15.06	-0.53	-	103
Jun-26 16.00	1.15	-	-	-	15.03	-0.65	-	43
Jun-26 16.50	1.51	-	-	-	14.99	-0.75	-	10
Jun-26 17.00	1.92	-	-	-	14.96	-0.83	-	1
Sep-26 13.00	0.19	-	-	-	15.08	-0.17	-	6
Sep-26 13.50	0.31	-	-	-	15.01	-0.24	-	7
Sep-26 14.00	0.47	-	-	-	14.94	-0.33	-	15
Sep-26 15.00	0.93	-	-	-	14.81	-0.52	-	2
Sep-26 15.50	1.24	-	-	-	14.76	-0.62	-	2
Sep-26 16.00	1.59	-	-	-	14.74	-0.70	-	33
Sep-26 16.50	1.97	-	-	-	14.72	-0.78	-	1
Dec-26 18.00	3.32	-	-	-	14.75	-0.90	-	1
Mar-27 17.00	2.56	-	-	-	14.79	-0.78	-	1
Dec-28 13.00	1.10	-	-	-	16.05	-0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.18	-	-	-	17.75	-0.87	-	5
Dec-25 18.00	2.62	-	-	-	17.62	-0.99	-	4

	Previous Close	16.04		06/11/25
	REPSOL Close	16.35		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 16.50	0.15	-	-	-	21.72	0.40	-	105
Nov-25 13.50	2.86	-	-	-	29.45	1.00	-	150
Nov-25 14.00	2.36	-	-	-	28.09	1.00	-	365
Nov-25 14.50	1.86	-	-	-	26.73	0.99	-	35
Nov-25 15.00	1.37	-	-	-	25.38	0.96	-	296
Nov-25 15.50	0.91	-	-	-	24.02	0.87	-	2,677
Nov-25 16.00	0.51	0.50	0.50	0.40	22.67	0.69	13	2,257
Nov-25 16.50	0.22	0.22	0.22	0.22	21.52	0.43	10	186
Nov-25 17.00	0.07	-	-	-	20.85	0.19	-	10
Dec-25 7.00	9.36	-	-	-	45.64	1.00	-	4
Dec-25 8.00	8.36	-	-	-	43.01	1.00	-	19
Dec-25 9.00	7.37	-	-	-	40.38	1.00	-	1
Dec-25 10.50	5.87	-	-	-	36.44	1.00	-	2
Dec-25 11.50	4.87	-	-	-	33.81	1.00	-	234
Dec-25 12.00	4.37	-	-	-	32.49	1.00	-	21,173
Dec-25 12.50	3.88	-	-	-	31.18	1.00	-	306
Dec-25 13.00	3.38	-	-	-	29.86	0.99	-	17,400
Dec-25 13.50	2.89	-	-	-	28.54	0.98	-	101
Dec-25 14.00	2.41	2.40	2.40	2.40	27.23	0.96	5	6,175
Dec-25 14.50	1.93	-	-	-	25.91	0.92	-	355
Dec-25 15.00	1.48	-	-	-	24.60	0.86	-	329
Dec-25 15.50	1.07	-	-	-	23.28	0.77	-	333
Dec-25 16.00	0.70	0.67	0.67	0.66	21.97	0.64	4	270
Dec-25 16.50	0.42	0.33	0.37	0.33	20.90	0.48	61	193
Dec-25 17.00	0.22	0.20	0.20	0.20	20.37	0.31	6	267
Dec-25 17.50	0.10	-	-	-	19.84	0.18	-	21
Dec-25 18.00	0.04	-	-	-	19.30	0.08	-	65
Dec-25 18.50	0.01	-	-	-	18.77	0.03	-	2
Dec-25 19.00	-	-	-	-	18.24	0.01	-	5
Jan-26 15.50	1.16	-	-	-	22.81	0.74	-	195
Jan-26 16.00	0.80	0.76	0.76	0.60	21.56	0.63	154	154
Jan-26 16.50	0.51	-	-	-	20.54	0.49	-	3
Mar-26 10.00	6.38	-	-	-	36.34	1.00	-	5
Mar-26 10.50	5.88	-	-	-	35.21	1.00	-	2
Mar-26 11.00	5.39	-	-	-	34.08	1.00	-	3
Mar-26 12.00	4.40	-	-	-	31.82	0.99	-	14
Mar-26 12.50	3.91	-	-	-	30.68	0.97	-	150
Mar-26 13.00	3.43	-	-	-	29.55	0.96	-	289
Mar-26 13.50	2.96	-	-	-	28.42	0.93	-	165
Mar-26 14.00	2.50	-	-	-	27.29	0.89	-	625
Mar-26 14.50	2.06	-	-	-	26.16	0.84	-	100
Mar-26 15.00	1.66	-	-	-	25.02	0.78	-	100
Mar-26 15.50	1.28	-	-	-	23.89	0.69	-	625
Mar-26 16.00	0.94	-	-	-	22.76	0.59	-	234
Mar-26 16.50	0.67	-	-	-	21.82	0.48	-	335
Mar-26 17.00	0.46	0.47	0.47	0.38	21.29	0.37	30	55
Mar-26 18.00	0.19	-	-	-	20.22	0.19	-	150
Jun-26 9.00	7.38	-	-	-	35.15	1.00	-	2
Jun-26 10.00	6.38	-	-	-	33.34	1.00	-	2
Jun-26 11.00	5.39	-	-	-	31.52	0.99	-	90
Jun-26 12.00	4.41	-	-	-	29.71	0.97	-	100
Jun-26 12.50	3.93	-	-	-	28.80	0.95	-	19
Jun-26 13.00	3.47	-	-	-	27.89	0.93	-	377
Jun-26 14.00	2.59	-	-	-	26.08	0.84	-	3,116
Jun-26 15.00	1.80	-	-	-	24.26	0.72	-	66
Jun-26 15.50	1.47	-	-	-	23.35	0.64	-	123
Jun-26 16.00	1.16	-	-	-	22.45	0.56	-	200
Jun-26 16.50	0.90	-	-	-	21.73	0.48	-	110
Jun-26 17.50	0.53	-	-	-	21.11	0.33	-	10
Jun-26 18.00	0.39	0.42	0.42	0.42	20.81	0.27	150	350
Sep-26 7.00	9.37	-	-	-	38.46	1.00	-	1
Sep-26 11.50	4.90	-	-	-	31.02	0.98	-	15
Sep-26 12.00	4.42	-	-	-	30.20	0.96	-	25
Sep-26 12.50	3.95	-	-	-	29.37	0.94	-	10
Sep-26 13.00	3.50	-	-	-	28.55	0.91	-	28
Sep-26 14.00	2.66	-	-	-	26.89	0.81	-	4
Sep-26 15.00	1.91	-	-	-	25.24	0.69	-	374
Sep-26 15.50	1.59	-	-	-	24.42	0.62	-	52
Sep-26 16.50	1.04	-	-	-	22.92	0.48	-	4
Sep-26 17.00	0.84	0.80	0.80	0.80	22.59	0.42	7	52
Sep-26 18.00	0.52	-	-	-	21.94	0.30	-	2
Sep-26 21.00	0.08	-	-	-	19.98	0.07	-	10
Dec-26 7.00	9.37	-	-	-	36.49	1.00	-	1
Dec-26 10.00	6.38	-	-	-	32.27	1.00	-	208
Dec-26 10.50	5.88	-	-	-	31.56	0.99	-	10
Dec-26 11.00	5.39	-	-	-	30.86	0.99	-	7,513
Dec-26 11.50	4.91	-	-	-	30.16	0.97	-	40
Dec-26 12.00	4.43	4.35	4.35	4.35	29.45	0.95	1	192
Dec-26 12.50	3.98	-	-	-	28.75	0.92	-	25
Dec-26 13.00	3.54	-	-	-	28.05	0.89	-	50
Dec-26 13.50	3.12	-	-	-	27.34	0.84	-	100
Dec-26 14.00	2.73	-	-	-	26.64	0.79	-	19,223
Dec-26 14.50	2.36	-	-	-	25.94	0.73	-	1
Dec-26 15.00	2.03	-	-	-	25.23	0.67	-	2
Dec-26 15.50	1.72	-	-	-	24.53	0.60	-	3,050
Dec-26 16.00	1.45	-	-	-	23.83	0.55	-	2,029
Dec-26 16.50	1.19	-	-	-	23.25	0.48	-	1
Dec-26 17.00	1.00	-	-	-	22.94	0.43	-	25
Dec-26 17.50	0.82	-	-	-	22.63	0.37	-	50
Dec-26 18.00	0.68	-	-	-	22.33	0.33	-	1
Dec-26 19.00	0.44	-	-	-	21.72	0.24	-	1
Mar-27 8.50	7.87	-	-	-	33.79	1.00	-	1
Mar-27 11.50	4.90	-	-	-	30.00	0.98	-	50
Mar-27 13.00	3.54	3.50	3.50	3.50	28.10	0.88	2	22
Mar-27 13.50	3.13	-	-	-	27.47	0.83	-	25
Mar-27 14.00	2.76	-	-	-	26.84	0.77	-	350
Mar-27 14.50	2.40	-	-	-	26.20	0.71	-	5
Mar-27 16.50	1.28	-	-	-	23.78	0.49	-	25
Mar-27 18.00	0.77	-	-	-	22.92	0.34	-	1
Mar-27 18.50	0.63	-	-	-	22.64	0.30	-	5
Mar-27 19.00	0.52	-	-	-	22.35	0.26	-	5
Mar-27 19.50	0.42	-	-	-	22.07	0.22	-	5
Jun-27 10.00	6.38	-	-	-	31.54	1.00	-	15
Jun-27 10.50	5.88	-	-	-	30.95	1.00	-	15
Jun-27 11.00	5.39	-	-	-	30.37	0.99	-	101
Jun-27 11.50	4.91	-	-	-	29.79	0.97	-	75
Jun-27 12.00	4.44	-	-	-	29.21	0.94	-	300
Jun-27 12.50	4.00	-	-	-	28.63	0.90	-	50
Jun-27 13.00	3.59	-	-	-	28.05	0.86	-	117
Jun-27 13.50	3.18	-	-	-	27.47	0.80	-	27
Jun-27 14.00	2.83	-	-	-	26.89	0.75	-	25
Jun-27 14.50	2.50	-	-	-	26.30	0.69	-	5,050
Jun-27 15.00	2.19	-	-	-	25.72	0.64	-	105
Jun-27 15.50	1.91	-	-	-	25.14	0.59	-	50
Jun-27 17.00	1.23	-	-	-	23.77	0.44	-	1,040
Jun-27 17.50	1.04	-	-	-	23.48	0.40	-	25
Sep-27 12.50	3.99	-	-	-	28.92	0.90	-	50
Sep-27 13.00	3.58	-	-	-	28.37	0.85	-	50
Sep-27 18.50	0.82	-	-	-	23.55	0.33	-	3,000
Dec-27 10.50	5.88	-	-	-	31.04	1.00	-	19
Dec-27 11.00	5.40	-	-	-	30.54	0.98	-	10,003
Dec-27 11.50	4.92	-	-	-	30.04	0.97	-	16
Dec-27 12.00	4.47	-	-	-	29.54	0.93	-	4
Dec-27 12.50	4.03	-	-	-	29.04	0.88	-	50
Dec-27 13.00	3.64	-	-	-	28.54	0.84	-	30
Dec-27 14.00	2.93	-	-	-	27.54	0.72	-	5,150
Dec-27 14.50	2.62	-	-	-	27.04	0.68	-	2,100
Dec-27 15.00	2.34	-	-	-	26.54	0.63	-	150
Dec-27 15.50	2.08	-	-	-	26.04	0.58	-	100
Dec-27 16.50	1.61	-	-	-	25.13	0.50	-	108
Dec-27 17.00	1.43	-	-	-	24.89	0.46	-	15
Dec-27 17.50	1.25	-	-	-	24.66	0.42	-	1
Mar-28 16.50	1.66	-	-	-	25.50	0.50	-	1
Dec-28 10.00	6.37	-	-	-	32.70	1.00	-	10,000
Dec-28 16.00	2.26	-	-	-	28.54	0.55	-	2,000
Dec-29 8.50	7.87	-	-	-	33.62	1.00	-	2
Dec-29 10.00	6.38	-	-	-	32.85	1.00	-	210
Dec-29 11.50	4.96	-	-	-	32.09	0.93	-	1
Dec-29 12.00	4.55	-	-	-	31.84	0.88	-	1
Dec-29 12.50	4.20	-	-	-	31.58	0.83	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 15.50	-	-	-	-	26.88	-	-	2
Nov-25 12.00	-	-	-	-	33.68	-	-	1
Nov-25 12.50	-	-	-	-	32.32	-	-	6
Nov-25 13.00	-	0.02	0.02	0.02	30.96	-	2	10
Nov-25 13.50	-	-	-	-	29.61	-	-	25
Nov-25 14.00	-	-	-	-	28.25	-	-	24
Nov-25 14.50	-	-	-	-	26.89	-0.01	-	16
Nov-25 15.00	0.02	0.04	0.04	0.04	25.54	-0.04	1	72
Nov-25 15.50	0.05	0.08	0.08	0.08	24.18	-0.13	3	53
Nov-25 16.00	0.16	-	-	-	22.83	-0.31	-	25
Nov-25 16.50	0.37	0.34	0.35	0.32	21.68	-0.57	14	14
Dec-25 7.00	-	-	-	-	44.52	-	-	765
Dec-25 7.75	-	-	-	-	42.55	-	-	10
Dec-25 8.00	-	-	-	-	41.89	-	-	66
Dec-25 8.50	-	-	-	-	40.58	-	-	43
Dec-25 9.00	-	-	-	-	39.26	-	-	157
Dec-25 9.25	-	-	-	-	38.61	-	-	204
Dec-25 9.50	-	-	-	-	37.95	-	-	30
Dec-25 9.75	-	-	-	-	37.29	-	-	822
Dec-25 10.00	-	-	-	-	36.63	-	-	10,653
Dec-25 10.50	-	-	-	-	35.32	-	-	22,551
Dec-25 11.00	-	-	-	-	34.00	-	-	41,984
Dec-25 11.50	-	-	-	-	32.69	-	-	5,268
Dec-25 12.00	-	-	-	-	31.37	-	-	13,774
Dec-25 12.50	-	0.04	0.04	0.04	30.06	-	1	15,209
Dec-25 13.00	-	-	-	-	28.74	-0.01	-	549
Dec-25 13.50	0.01	-	-	-	27.42	-0.02	-	5,169
Dec-25 14.00	0.02	-	-	-	26.11	-0.04	-	56
Dec-25 14.50	0.04	0.06	0.06	0.06	24.79	-0.07	10	207
Dec-25 15.00	0.09	0.12	0.14	0.12	23.48	-0.13	8	48
Dec-25 15.50	0.17	-	-	-	22.16	-0.22	-	13
Dec-25 16.00	0.30	-	-	-	20.85	-0.36	-	28
Dec-25 17.00	0.82	-	-	-	19.25	-0.71	-	11
Dec-25 17.50	1.21	-	-	-	18.72	-0.85	-	12
Jan-26 12.00	0.01	-	-	-	29.72	-0.01	-	1
Jan-26 12.50	0.02	-	-	-	28.46	-0.02	-	5
Jan-26 13.00	0.03	-	-	-	27.21	-0.04	-	4
Jan-26 14.50	0.16	-	-	-	23.45	-0.17	-	1
Jan-26 17.00	1.24	-	-	-	18.21	-0.79	-	4
Mar-26 7.50	-	-	-	-	39.05	-	-	8
Mar-26 7.75	-	-	-	-	38.49	-	-	3
Mar-26 8.00	-	-	-	-	37.92	-	-	3
Mar-26 8.50	-	-	-	-	36.79	-	-	10
Mar-26 8.75	-	-	-	-	36.22	-	-	7
Mar-26 9.00	-	-	-	-	35.66	-	-	62
Mar-26 9.25	-	-	-	-	35.09	-	-	172
Mar-26 9.50	0.01	-	-	-	34.52	-	-	2
Mar-26 9.75	0.01	-	-	-	33.96	-0.01	-	7
Mar-26 10.00	0.01	-	-	-	33.39	-0.01	-	522
Mar-26 10.50	0.01	-	-	-	32.26	-0.01	-	707
Mar-26 11.00	0.02	-	-	-	31.13	-0.02	-	5,463
Mar-26 11.50	0.04	-	-	-	30.00	-0.03	-	485
Mar-26 12.00	0.05	-	-	-	28.87	-0.04	-	161
Mar-26 12.50	0.08	0.11	0.11	0.11	27.73	-0.06	10	184
Mar-26 13.00	0.11	0.12	0.12	0.12	26.60	-0.09	5	28
Mar-26 13.50	0.16	-	-	-	25.47	-0.12	-	44
Mar-26 14.00	0.23	-	-	-	24.34	-0.17	-	118
Mar-26 14.50	0.32	-	-	-	23.21	-0.23	-	10
Mar-26 15.00	0.44	-	-	-	22.07	-0.30	-	104
Mar-26 15.50	0.60	-	-	-	20.94	-0.39	-	100
Mar-26 16.00	0.80	-	-	-	19.81	-0.49	-	101
Mar-26 17.00	1.38	-	-	-	18.34	-0.71	-	100
Mar-26 18.50	2.63	-	-	-	16.74	-0.93	-	1
Jun-26 8.25	0.01	-	-	-	34.85	-0.01	-	25
Jun-26 9.25	0.02	-	-	-	33.04	-0.01	-	20
Jun-26 9.75	0.03	0.05	0.05	0.05	32.13	-0.02	1	2
Jun-26 10.00	0.04	-	-	-	31.68	-0.02	-	5,610
Jun-26 10.50	0.05	-	-	-	30.77	-0.03	-	3,072
Jun-26 11.00	0.07	-	-	-	29.86	-0.04	-	8,958
Jun-26 11.50	0.10	-	-	-	28.95	-0.06	-	110
Jun-26 12.00	0.14	-	-	-	28.05	-0.08	-	15,311
Jun-26 12.50	0.18	-	-	-	27.14	-0.10	-	399
Jun-26 13.00	0.24	-	-	-	26.23	-0.13	-	323
Jun-26 14.00	0.41	-	-	-	24.42	-0.21	-	112
Jun-26 14.50	0.53	-	-	-	23.51	-0.27	-	104
Jun-26 15.00	0.66	-	-	-	22.60	-0.33	-	210
Jun-26 15.50	0.84	-	-	-	21.69	-0.40	-	100
Jun-26 16.00	1.04	-	-	-	20.79	-0.47	-	100
Jun-26 16.50	1.28	-	-	-	20.07	-0.56	-	101
Jun-26 17.00	1.60	-	-	-	19.76	-0.63	-	100
Jun-26 21.00	5.08	-	-	-	17.31	-0.99	-	1
Sep-26 6.75	0.01	-	-	-	35.41	-	-	2
Sep-26 10.50	0.11	-	-	-	29.22	-0.06	-	5
Sep-26 11.50	0.20	-	-	-	27.56	-0.10	-	51
Sep-26 12.00	0.26	-	-	-	26.74	-0.12	-	225
Sep-26 12.50	0.33	-	-	-	25.91	-0.15	-	75
Sep-26 13.00	0.42	-	-	-	25.09	-0.19	-	5
Sep-26 13.50	0.52	-	-	-	24.26	-0.23	-	1
Sep-26 14.00	0.65	-	-	-	23.43	-0.28	-	40
Sep-26 15.00	0.97	0.99	0.99	0.99	21.78	-0.39	1	11
Sep-26 16.00	1.40	-	-	-	20.13	-0.53	-	10
Dec-26 8.00	0.03	-	-	-	32.13	-0.02	-	9,500
Dec-26 8.75	0.05	-	-	-	31.08	-0.03	-	1
Dec-26 9.00	0.07	-	-	-	30.73	-0.03	-	13,015
Dec-26 9.50	0.09	-	-	-	30.02	-0.04	-	750
Dec-26 10.00	0.12	-	-	-	29.32	-0.05	-	34,060
Dec-26 10.50	0.17	-	-	-	28.61	-0.07	-	1,000
Dec-26 11.00	0.21	-	-	-	27.91	-0.09	-	15,621
Dec-26 11.50	0.28	-	-	-	27.21	-0.11	-	3,187
Dec-26 12.00	0.34	-	-	-	26.50	-0.14	-	15,760
Dec-26 12.50	0.43	-	-	-	25.80	-0.17	-	110
Dec-26 13.00	0.53	-	-	-	25.10	-0.21	-	12,000
Dec-26 13.50	0.65	-	-	-	24.39	-0.24	-	1
Dec-26 14.00	0.79	0.78	0.78	0.78	23.69	-0.29	25	11,025
Dec-26 14.50	0.95	1.00	1.00	0.86	22.99	-0.34	3	23
Dec-26 15.00	1.13	-	-	-	22.28	-0.39	-	4,000
Dec-26 16.00	1.57	-	-	-	20.88	-0.51	-	2,000
Dec-26 19.50	4.09	-	-	-	18.46	-0.87	-	5
Mar-27 7.25	0.03	-	-	-	31.57	-0.01	-	4
Mar-27 8.00	0.05	-	-	-	30.62	-0.02	-	1
Mar-27 10.00	0.18	-	-	-	28.09	-0.07	-	245
Mar-27 11.50	0.38	-	-	-	26.20	-0.14	-	216
Mar-27 12.00	0.48	-	-	-	25.56	-0.17	-	210
Mar-27 12.50	0.58	-	-	-	24.93	-0.20	-	401
Mar-27 13.50	0.84	-	-	-	23.67	-0.28	-	4
Mar-27 14.00	1.01	-	-	-	23.04	-0.33	-	75
Mar-27 14.50	1.19	-	-	-	22.40	-0.38	-	100
Mar-27 15.00	1.39	-	-	-	21.77	-0.43	-	50
Mar-27 15.50	1.62	-	-	-	21.14	-0.48	-	26
Mar-27 16.00	1.86	-	-	-	20.51	-0.54	-	75
Mar-27 16.50	2.16	-	-	-	19.98	-0.59	-	25
Mar-27 17.00	2.47	2.50	2.50	2.50	19.70	-0.65	25	25
Jun-27 8.00	0.07	-	-	-	29.57	-0.03	-	25,000
Jun-27 9.50	0.17	-	-	-	27.83	-0.06	-	40
Jun-27 10.50	0.28	-	-	-	26.66	-0.10	-	2
Jun-27 11.50	0.43	-	-	-	25.50	-0.15	-	80
Jun-27 12.00	0.53	-	-	-	24.92	-0.18	-	210
Jun-27 12.50	0.64	-	-	-	24.34	-0.21	-	200
Jun-27 13.00	0.78	-	-	-	23.76	-0.25	-	5,025
Jun-27 13.50	0.92	-	-	-	23.18	-0.29	-	183
Jun-27 14.00	1.09	-	-	-	22.60	-0.33	-	38
Jun-27 16.00	1.94	-	-	-	20.27	-0.53	-	25
Sep-27 10.50	0.38	-	-	-	26.30	-0.12	-	100
Sep-27 11.00	0.47	-	-	-	25.75	-0.15	-	100
Sep-27 11.50	0.57	-	-	-	25.20	-0.18	-	100
Sep-27 12.00	0.68	-	-	-	24.64	-0.21	-	104
Sep-27 14.00	1.32	-	-	-	22.44	-0.36	-	25
Sep-27 14.50	1.51	-	-	-	21.89	-0.41	-	270
Dec-27 7.75	0.09	-	-	-	27.98	-0.03	-	234
Dec-27 8.00	0.11	-	-	-	27.73	-0.04	-	23,000
Dec-27 8.50	0.15	-	-	-	27.23	-0.05	-	8,000
Dec-27 9.00	0.19	0.28	0.28	0.28	26.73	-0.07	2	7,000
Dec-27 9.75	0.28	-	-	-	25.98	-0.09	-	40
Dec-27 10.00	0.32	0.40	0.40	0.40	25.73	-0.10	2	10,998
Dec-27 10.50	0.39	-	-	-	25.23	-0.13	-	12,938
Dec-27 11.00	0.49	-	-	-	24.73	-0.15	-	27,629
Dec-27 12.00	0.71	-	-	-	23.73	-0.21	-	1
Dec-27 13.00	0.99	-	-	-	22.73	-0.28	-	231
Dec-27 14.00	1.35	-	-	-	21.73	-0.36	-	15,000
Dec-27 14.50	1.55	-	-	-	21.23	-0.41	-	3
Dec-27 15.00	1.78	-	-	-	20.73	-0.45	-	7,001
Dec-27 20.00	5.22	-	-	-	17.68	-0.86	-	2
Dec-28 9.00	0.41	-	-	-	26.65	-0.11	-	40,500
Dec-28 10.00	0.63	-	-	-	25.96	-0.15	-	10,000
Dec-28 11.50	1.04	-	-	-	24.92	-0.24	-	1,000
Dec-28 15.00	2.50	-	-	-	22.49	-0.47	-	28,500
Jun-29 11.00	1.10	-	-	-	25.79	-0.23	-	140
Dec-29 7.75	0.40	-	-	-	27.46	-0.09	-	30,000
Dec-29 8.00	0.44	-	-	-	27.33	-0.10	-	17,000
Dec-29 11.00	1.26	-	-	-	25.81	-0.24	-	20,000
Dec-29 11.50	1.46	-	-	-	25.55	-0.27	-	17,000
Dec-29 12.50	1.86	-	-	-	25.04	-0.33	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	2.86	-	-	-	29.45	1.00	-	20
Nov-25 14.00	2.36	-	-	-	28.09	1.00	-	15
Nov-25 14.50	1.86	-	-	-	26.73	0.99	-	1
Nov-25 15.00	1.37	-	-	-	25.38	0.95	-	20
Nov-25 16.00	0.51	-	-	-	22.67	0.69	-	10
Dec-25 9.50	6.87	-	-	-	39.07	1.00	-	2
Dec-25 10.00	6.37	-	-	-	37.75	1.00	-	1
Dec-25 14.00	2.41	-	-	-	27.23	0.95	-	7
Dec-25 14.50	1.93	-	-	-	25.91	0.92	-	11
Dec-25 15.00	1.48	-	-	-	24.60	0.86	-	10
Dec-25 15.50	1.07	0.90	0.90	0.90	23.28	0.77	1	3,029
Jan-26 14.50	1.60	-	-	-	25.32	0.81	-	150
Jan-26 15.00	1.20	-	-	-	24.06	0.72	-	150
Jan-26 15.50	0.86	-	-	-	22.81	0.62	-	150
Jan-26 16.00	0.56	-	-	-	21.56	0.49	-	150
Mar-26 9.00	6.92	-	-	-	38.61	0.99	-	11
Mar-26 9.50	6.43	-	-	-	37.47	0.98	-	1
Mar-26 10.00	5.94	-	-	-	36.34	0.98	-	2
Mar-26 11.00	4.97	-	-	-	34.08	0.96	-	7
Mar-26 14.00	2.25	-	-	-	27.29	0.80	-	51
Mar-26 14.50	1.86	-	-	-	26.16	0.75	-	1
Mar-26 16.00	0.86	-	-	-	22.76	0.52	-	10
Mar-26 17.00	0.43	-	-	-	21.29	0.33	-	1
Jun-26 14.00	2.48	-	-	-	26.08	0.77	-	1
Jun-26 14.50	2.11	-	-	-	25.17	0.72	-	1
Jun-26 15.00	1.75	-	-	-	24.26	0.66	-	1
Jun-26 16.00	1.14	-	-	-	22.45	0.53	-	3
Sep-26 14.00	2.37	-	-	-	26.89	0.70	-	1
Sep-26 14.50	2.04	-	-	-	26.07	0.65	-	1
Dec-26 17.00	0.97	-	-	-	22.94	0.41	-	7
Dec-27 12.00	3.91	-	-	-	29.54	0.74	-	15,000
Dec-27 16.00	1.73	-	-	-	25.54	0.48	-	7
Dec-28 15.25	2.46	-	-	-	29.06	0.53	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	-	-	-	-	28.25	-	-	50
Nov-25 14.50	-	-	-	-	26.89	-0.01	-	20
Nov-25 15.50	0.05	-	-	-	24.18	-0.13	-	10
Dec-25 9.00	-	-	-	-	39.26	-	-	50
Dec-25 9.50	-	-	-	-	37.95	-	-	1
Dec-25 11.00	-	-	-	-	34.00	-	-	20
Dec-25 11.50	-	-	-	-	32.69	-	-	3,009
Dec-25 13.00	-	-	-	-	28.74	-0.01	-	1
Dec-25 13.50	0.01	-	-	-	27.42	-0.02	-	370
Dec-25 14.00	0.02	-	-	-	26.11	-0.04	-	10
Dec-25 15.50	0.17	-	-	-	22.16	-0.22	-	10
Dec-25 16.00	0.30	-	-	-	20.85	-0.36	-	20
Dec-25 16.50	0.51	-	-	-	19.78	-0.53	-	25
Dec-25 17.50	1.20	-	-	-	18.72	-0.84	-	2
Mar-26 9.50	0.01	-	-	-	34.52	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	33.96	-0.01	-	1
Mar-26 11.00	0.02	-	-	-	31.13	-0.02	-	7
Mar-26 13.50	0.16	-	-	-	25.47	-0.12	-	30
Mar-26 15.50	0.59	0.63	0.63	0.63	20.94	-0.38	1	1
Mar-26 16.00	0.78	-	-	-	19.81	-0.48	-	1
Jun-26 12.00	0.14	-	-	-	28.05	-0.08	-	13
Jun-26 13.00	0.24	-	-	-	26.23	-0.13	-	20
Jun-26 14.00	0.40	-	-	-	24.42	-0.21	-	50
Jun-26 15.00	0.65	0.70	0.70	0.70	22.60	-0.32	1	1
Sep-26 11.00	0.15	-	-	-	28.39	-0.07	-	1,200
Sep-26 16.50	1.65	-	-	-	19.46	-0.58	-	3
Dec-26 10.00	0.12	-	-	-	29.32	-0.05	-	7
Dec-26 11.00	0.21	-	-	-	27.91	-0.09	-	1
Mar-27 11.50	0.38	-	-	-	26.20	-0.14	-	1
Dec-28 15.25	2.58	-	-	-	22.32	-0.45	-	750

	Previous Close	3.85		06/11/25
	SACYR Close	3.77		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.68	-	-	-	18.21	1.00	-	20
Dec-25 3.20	0.58	-	-	-	18.16	1.00	-	10
Dec-25 3.30	0.48	-	-	-	18.12	0.99	-	10
Mar-26 3.10	0.69	-	-	-	18.73	0.99	-	5
Mar-26 3.30	0.49	-	-	-	18.64	0.94	-	10
Mar-26 3.50	0.32	-	-	-	18.55	0.80	-	10
Mar-26 3.60	0.25	-	-	-	18.51	0.70	-	10
Jun-26 3.20	0.60	-	-	-	19.33	0.91	-	10
Jun-26 3.70	0.25	-	-	-	19.11	0.57	-	10
Jun-26 3.80	0.20	-	-	-	19.08	0.50	-	10
Sep-26 2.30	1.48	-	-	-	20.50	1.00	-	6
Sep-26 4.00	0.17	-	-	-	19.83	0.40	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.07	-	-	-	17.27	-0.56	-	1
Dec-25 3.00	-	-	-	-	19.37	-	-	10
Dec-25 3.80	0.11	-	-	-	19.02	-0.52	-	6
Jun-26 3.60	0.17	-	-	-	20.58	-0.38	-	10

	Previous Close	8.88		06/11/25
	SANTANDER Close	8.94		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.50	1.45	-	-	-	37.01	0.99	-	10
Nov-25 8.00	0.96	0.99	0.99	0.99	33.86	0.95	1	156
Nov-25 8.25	0.73	-	-	-	32.29	0.90	-	10
Nov-25 8.50	0.51	0.55	0.55	0.55	30.71	0.80	1	99
Nov-25 8.75	0.33	0.35	0.35	0.35	29.14	0.66	2	153
Nov-25 9.00	0.18	0.16	0.16	0.16	27.87	0.47	2	41
Nov-25 9.25	0.09	-	-	-	27.67	0.29	-	512
Nov-25 10.00	-	-	-	-	27.05	0.02	-	23
Dec-25 4.20	4.75	-	-	-	54.65	1.00	-	1
Dec-25 4.60	4.35	-	-	-	52.25	1.00	5	-
Dec-25 6.25	2.71	2.75	2.75	2.75	42.35	0.99	20	20
Dec-25 7.00	1.97	-	-	-	37.85	0.98	-	50
Dec-25 7.50	1.49	-	-	-	34.85	0.94	-	2
Dec-25 7.75	1.26	-	-	-	33.35	0.91	-	2
Dec-25 8.00	1.03	1.04	1.04	1.04	31.85	0.86	30	50,090
Dec-25 8.25	0.82	-	-	-	30.35	0.80	-	1,758
Dec-25 8.50	0.63	-	-	-	28.85	0.72	-	15,188
Dec-25 8.75	0.45	-	-	-	27.35	0.62	-	26
Dec-25 9.00	0.31	-	-	-	26.14	0.50	-	732
Dec-25 9.25	0.20	0.16	0.16	0.16	25.92	0.38	37	50
Dec-25 9.50	0.13	0.11	0.11	0.11	25.69	0.27	5	12
Dec-25 9.75	0.08	-	-	-	25.47	0.18	-	10
Dec-25 10.00	0.04	-	-	-	25.24	0.11	-	11
Jan-26 7.75	1.32	-	-	-	32.45	0.86	-	2
Jan-26 9.50	0.20	-	-	-	24.99	0.32	-	1
Mar-26 3.60	5.37	-	-	-	51.41	1.00	-	1
Mar-26 5.00	3.99	-	-	-	45.15	0.99	-	10
Mar-26 5.50	3.50	-	-	-	42.91	0.98	-	17
Mar-26 5.75	3.26	-	-	-	41.79	0.97	-	15
Mar-26 6.00	3.02	-	-	-	40.67	0.96	-	28
Mar-26 6.25	2.79	-	-	-	39.56	0.95	-	31
Mar-26 6.50	2.56	-	-	-	38.44	0.94	-	35
Mar-26 6.75	2.33	-	-	-	37.32	0.92	-	300
Mar-26 7.00	2.10	-	-	-	36.20	0.90	-	7,670
Mar-26 7.25	1.89	-	-	-	35.08	0.87	-	150
Mar-26 7.50	1.67	-	-	-	33.96	0.84	-	58
Mar-26 7.75	1.47	-	-	-	32.85	0.80	-	10
Mar-26 8.00	1.27	1.28	1.28	1.28	31.73	0.76	25	578
Mar-26 8.25	1.09	-	-	-	30.61	0.71	-	163
Mar-26 8.50	0.90	-	-	-	29.49	0.66	-	1,486
Mar-26 8.75	0.75	-	-	-	28.37	0.60	-	14
Mar-26 9.00	0.60	-	-	-	27.46	0.54	-	10
Mar-26 9.25	0.49	-	-	-	27.25	0.47	-	1
Mar-26 11.00	0.08	-	-	-	25.75	0.12	-	10
Jun-26 3.10	5.87	-	-	-	49.29	1.00	-	3
Jun-26 4.80	4.20	-	-	-	43.20	0.99	-	25
Jun-26 5.00	4.01	-	-	-	42.49	0.98	-	125
Jun-26 5.50	3.53	-	-	-	40.70	0.97	-	3,750
Jun-26 6.00	3.07	-	-	-	38.91	0.94	-	5
Jun-26 6.25	2.84	-	-	-	38.02	0.93	-	3,736
Jun-26 6.50	2.62	-	-	-	37.12	0.91	-	260
Jun-26 6.75	2.40	-	-	-	36.23	0.89	-	10,000
Jun-26 7.00	2.19	-	-	-	35.33	0.86	-	91
Jun-26 7.25	1.98	-	-	-	34.44	0.84	-	81
Jun-26 7.50	1.78	-	-	-	33.54	0.81	-	30
Jun-26 7.75	1.59	1.59	1.61	1.59	32.65	0.77	20	130
Jun-26 8.00	1.41	-	-	-	31.75	0.73	-	22,548
Jun-26 8.25	1.23	-	-	-	30.86	0.69	-	1
Jun-26 8.50	1.07	-	-	-	29.97	0.64	-	141
Jun-26 8.75	0.91	-	-	-	29.07	0.60	-	13
Jun-26 9.00	0.77	-	-	-	28.33	0.54	-	330
Jun-26 9.25	0.66	-	-	-	28.11	0.49	-	12,207
Jun-26 9.50	0.56	-	-	-	27.88	0.44	-	7
Jun-26 9.75	0.47	-	-	-	27.66	0.39	-	40
Jun-26 10.00	0.39	-	-	-	27.43	0.34	-	5
Sep-26 4.60	4.41	-	-	-	41.84	0.98	-	25
Sep-26 4.70	4.31	-	-	-	41.54	0.98	-	50
Sep-26 4.80	4.22	-	-	-	41.23	0.98	-	25
Sep-26 4.90	4.12	-	-	-	40.93	0.97	-	25
Sep-26 5.00	4.02	-	-	-	40.62	0.97	-	25
Sep-26 5.75	3.33	-	-	-	38.33	0.94	-	1
Sep-26 6.00	3.11	-	-	-	37.56	0.92	-	2
Sep-26 6.25	2.89	-	-	-	36.80	0.90	-	5
Sep-26 6.50	2.68	-	-	-	36.04	0.88	-	16
Sep-26 7.50	1.89	1.91	1.91	1.90	32.98	0.78	70	-
Sep-26 7.75	1.71	-	-	-	32.22	0.74	-	122
Sep-26 8.00	1.53	1.52	1.53	1.52	31.45	0.71	40	40
Sep-26 9.00	0.93	-	-	-	28.51	0.55	-	1
Sep-26 9.25	0.81	-	-	-	28.27	0.51	-	1
Sep-26 9.50	0.70	-	-	-	28.03	0.46	-	3
Sep-26 9.75	0.62	-	-	-	27.79	0.42	-	5,005
Sep-26 10.00	0.53	-	-	-	27.55	0.38	-	4
Dec-26 3.00	5.97	-	-	-	45.33	1.00	-	1
Dec-26 4.00	4.99	-	-	-	42.61	0.99	-	100
Dec-26 4.40	4.60	-	-	-	41.52	0.98	-	50
Dec-26 4.50	4.50	-	-	-	41.25	0.98	-	1
Dec-26 4.60	4.41	-	-	-	40.98	0.98	-	82
Dec-26 4.70	4.31	-	-	-	40.70	0.98	-	50
Dec-26 4.80	4.22	-	-	-	40.43	0.97	-	15,050
Dec-26 4.90	4.13	-	-	-	40.16	0.97	-	50
Dec-26 5.00	4.03	-	-	-	39.89	0.96	-	10,029
Dec-26 5.25	3.80	-	-	-	39.21	0.95	-	25
Dec-26 5.75	3.36	-	-	-	37.85	0.93	-	6
Dec-26 6.00	3.14	-	-	-	37.17	0.91	-	7
Dec-26 6.50	2.72	-	-	-	35.81	0.87	-	5
Dec-26 7.50	1.96	-	-	-	33.09	0.76	-	10
Dec-26 7.75	1.79	-	-	-	32.41	0.73	-	5
Dec-26 8.00	1.62	-	-	-	31.73	0.70	-	10,000
Dec-26 8.25	1.46	-	-	-	31.05	0.67	-	100
Dec-26 8.75	1.16	-	-	-	29.69	0.59	-	4
Dec-26 9.00	1.04	-	-	-	29.10	0.56	-	3
Mar-27 4.50	4.51	-	-	-	40.23	0.98	-	25
Mar-27 4.60	4.42	-	-	-	39.98	0.97	-	25
Mar-27 4.70	4.32	-	-	-	39.73	0.97	-	25
Mar-27 4.80	4.23	-	-	-	39.48	0.97	-	50
Mar-27 4.90	4.14	-	-	-	39.23	0.96	-	50
Mar-27 5.00	4.05	-	-	-	38.98	0.96	-	50
Mar-27 5.25	3.82	-	-	-	38.35	0.94	-	25
Mar-27 6.00	3.18	-	-	-	36.48	0.89	-	25
Mar-27 6.25	2.97	-	-	-	35.86	0.87	-	25
Mar-27 7.50	2.04	-	-	-	32.73	0.75	-	1
Mar-27 8.00	1.71	-	-	-	31.48	0.69	-	2
Jun-27 4.70	4.32	-	-	-	38.91	0.97	-	1
Jun-27 6.00	3.19	-	-	-	36.00	0.89	-	25
Jun-27 6.25	2.99	-	-	-	35.44	0.87	-	25
Jun-27 6.50	2.80	-	-	-	34.88	0.85	-	25
Jun-27 6.75	2.61	-	-	-	34.32	0.82	-	25
Jun-27 7.00	2.43	-	-	-	33.77	0.80	-	25
Jun-27 7.25	2.26	-	-	-	33.21	0.77	-	25
Jun-27 7.50	2.09	-	-	-	32.65	0.75	-	10
Jun-27 9.00	1.22	-	-	-	29.36	0.57	-	6,000
Dec-27 2.30	6.66	-	-	-	42.57	1.00	-	65
Dec-27 4.20	4.80	-	-	-	38.96	0.98	-	7,000
Dec-27 4.30	4.70	-	-	-	38.77	0.98	-	1
Dec-27 4.90	4.16	-	-	-	37.63	0.95	-	4
Dec-27 5.00	4.07	-	-	-	37.44	0.95	-	2
Dec-27 5.25	3.85	-	-	-	36.96	0.93	-	3
Dec-27 5.50	3.64	-	-	-	36.48	0.91	-	5
Dec-27 7.00	2.53	-	-	-	33.63	0.78	-	2,545
Dec-27 7.50	2.20	-	-	-	32.68	0.73	-	4
Dec-27 8.00	1.91	-	-	-	31.73	0.68	-	10
Dec-27 8.50	1.63	-	-	-	30.78	0.63	-	2
Dec-27 9.00	1.38	-	-	-	29.88	0.57	-	1
Mar-28 8.75	1.59	-	-	-	30.49	0.60	-	1
Dec-28 5.00	4.11	-	-	-	37.90	0.93	-	1
Dec-28 8.50	1.92	-	-	-	32.29	0.64	-	3,004
Dec-28 9.00	1.69	-	-	-	31.53	0.59	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 7.75	-	-	-	-	36.29	-	-	20
Nov-25 w2 7.50	-	-	-	-	37.23	-	-	10
Nov-25 w2 8.25	0.01	-	-	-	32.59	-0.04	-	10
Nov-25 6.75	-	-	-	-	41.75	-	-	13
Nov-25 7.00	-	-	-	-	40.18	-	-	11
Nov-25 7.25	-	-	-	-	38.60	-	-	26
Nov-25 7.50	-	-	-	-	37.03	-0.01	-	10
Nov-25 7.75	-	-	-	-	35.45	-0.02	-	30
Nov-25 8.00	0.01	-	-	-	33.88	-0.05	-	8
Nov-25 8.25	0.03	-	-	-	32.31	-0.10	-	428
Nov-25 8.50	0.06	-	-	-	30.73	-0.20	-	263
Nov-25 8.75	0.13	0.12	0.12	0.12	29.16	-0.34	5	11
Nov-25 9.00	0.23	-	-	-	27.89	-0.53	-	52
Nov-25 10.00	1.06	1.06	1.06	1.06	27.07	-0.99	5	30
Nov-25 w4 8.00	0.03	-	-	-	33.72	-0.08	-	10
Dec-25 2.90	-	-	-	-	61.67	-	-	32
Dec-25 3.00	-	-	-	-	61.07	-	-	110
Dec-25 3.10	-	-	-	-	60.47	-	-	5,010
Dec-25 3.20	-	-	-	-	59.87	-	-	117,500
Dec-25 3.40	-	-	-	-	58.67	-	-	30
Dec-25 3.50	-	-	-	-	58.07	-	-	100
Dec-25 3.60	-	-	-	-	57.47	-	-	103
Dec-25 3.70	-	-	-	-	56.87	-	-	26,003
Dec-25 3.80	-	-	-	-	56.27	-	-	25,081
Dec-25 4.00	-	-	-	-	55.07	-	-	104,954
Dec-25 4.10	-	-	-	-	54.47	-	-	32
Dec-25 4.20	-	-	-	-	53.87	-	-	10,035
Dec-25 4.30	-	-	-	-	53.27	-	-	401
Dec-25 4.40	-	-	-	-	52.67	-	-	20,331
Dec-25 4.50	-	-	-	-	52.07	-	-	5,728
Dec-25 4.60	-	-	-	-	51.47	-	-	334
Dec-25 4.70	-	-	-	-	50.87	-	-	5,005
Dec-25 4.80	-	-	-	-	50.27	-	-	240
Dec-25 4.90	-	-	-	-	49.67	-	-	20
Dec-25 5.00	-	-	-	-	49.07	-	-	6,262
Dec-25 5.25	-	0.02	0.02	0.02	47.57	-	1	15,810
Dec-25 5.50	-	-	-	-	46.07	-	-	15,334
Dec-25 5.75	-	0.01	0.01	0.01	44.57	-	20	426
Dec-25 6.00	-	-	-	-	43.07	-	-	1,692
Dec-25 6.25	-	-	-	-	41.57	-	-	115
Dec-25 6.50	-	-	-	-	40.07	-0.01	-	153
Dec-25 6.75	0.01	-	-	-	38.57	-0.01	-	45
Dec-25 7.00	0.01	-	-	-	37.07	-0.02	-	5,020
Dec-25 7.25	0.02	-	-	-	35.57	-0.04	-	96
Dec-25 7.50	0.03	-	-	-	34.07	-0.06	-	5,165
Dec-25 7.75	0.04	-	-	-	32.57	-0.09	-	139
Dec-25 8.00	0.07	0.08	0.08	0.08	31.07	-0.13	1	15,080
Dec-25 8.25	0.10	-	-	-	29.57	-0.19	-	17,736
Dec-25 8.50	0.16	-	-	-	28.07	-0.28	-	56
Dec-25 8.75	0.23	-	-	-	26.57	-0.38	-	16
Dec-25 9.00	0.33	-	-	-	25.36	-0.50	-	31
Dec-25 9.50	0.66	-	-	-	24.91	-0.74	-	25
Dec-25 11.50	2.56	-	-	-	23.12	-1.00	-	10
Jan-26 7.25	0.04	-	-	-	34.38	-0.07	-	2
Jan-26 8.75	0.30	-	-	-	25.66	-0.39	-	10
Jan-26 10.00	1.11	-	-	-	23.56	-0.85	-	1
Mar-26 3.30	-	-	-	-	52.23	-	-	2
Mar-26 3.70	-	-	-	-	50.44	-	-	10
Mar-26 3.90	-	-	-	-	49.55	-	-	7
Mar-26 4.00	-	-	-	-	49.10	-	-	2
Mar-26 4.10	-	-	-	-	48.65	-	-	5
Mar-26 4.20	-	-	-	-	48.20	-	-	5
Mar-26 5.00	0.01	-	-	-	44.63	-0.01	-	15,012
Mar-26 5.25	0.01	-	-	-	43.51	-0.01	-	110
Mar-26 5.50	0.02	-	-	-	42.39	-0.02	-	22,616
Mar-26 5.75	0.03	-	-	-	41.27	-0.03	-	868
Mar-26 6.00	0.04	-	-	-	40.15	-0.04	-	10,631
Mar-26 6.25	0.05	-	-	-	39.04	-0.05	-	4
Mar-26 6.50	0.06	-	-	-	37.92	-0.06	-	9
Mar-26 6.75	0.08	-	-	-	36.80	-0.08	-	290
Mar-26 7.00	0.10	-	-	-	35.68	-0.10	-	37
Mar-26 7.25	0.13	-	-	-	34.56	-0.13	-	212
Mar-26 7.50	0.17	-	-	-	33.44	-0.16	-	10,623
Mar-26 7.75	0.21	-	-	-	32.33	-0.20	-	10
Mar-26 8.00	0.26	-	-	-	31.21	-0.24	1,000	1,112
Mar-26 8.25	0.33	-	-	-	30.09	-0.29	-	10
Mar-26 8.50	0.39	-	-	-	28.97	-0.34	-	292
Mar-26 8.75	0.48	0.48	0.48	0.48	27.85	-0.40	20	30
Mar-26 9.00	0.59	-	-	-	26.94	-0.47	-	21
Mar-26 9.75	1.05	-	-	-	26.30	-0.67	-	3
Mar-26 11.00	2.08	-	-	-	25.23	-0.92	-	1
Jun-26 3.10	-	-	-	-	48.30	-	-	1
Jun-26 3.80	0.01	-	-	-	45.79	-0.01	-	25,000
Jun-26 4.10	0.01	-	-	-	44.72	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	44.36	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	44.00	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	43.65	-0.01	-	5
Jun-26 4.50	0.02	-	-	-	43.29	-0.01	-	3,751
Jun-26 4.70	0.02	-	-	-	42.57	-0.02	-	5
Jun-26 4.80	0.03	-	-	-	42.21	-0.02	-	6
Jun-26 4.90	0.03	-	-	-	41.86	-0.02	-	5
Jun-26 5.50	0.06	-	-	-	39.71	-0.04	-	17
Jun-26 5.75	0.07	-	-	-	38.82	-0.06	-	116
Jun-26 6.00	0.09	-	-	-	37.92	-0.07	-	2
Jun-26 6.25	0.12	-	-	-	37.03	-0.09	-	3,502
Jun-26 6.50	0.15	-	-	-	36.13	-0.11	-	776
Jun-26 6.75	0.18	-	-	-	35.24	-0.13	-	105
Jun-26 7.00	0.21	-	-	-	34.34	-0.15	-	360
Jun-26 7.25	0.26	-	-	-	33.45	-0.18	-	102
Jun-26 7.50	0.31	0.29	0.29	0.29	32.55	-0.21	20	12,091
Jun-26 7.75	0.37	-	-	-	31.66	-0.25	-	134
Jun-26 8.00	0.44	-	-	-	30.76	-0.29	-	8,512
Jun-26 8.50	0.60	-	-	-	28.98	-0.38	-	52
Jun-26 8.75	0.69	-	-	-	28.08	-0.43	-	8
Jun-26 10.50	1.81	-	-	-	26.00	-0.76	-	1
Sep-26 4.00	0.02	-	-	-	42.54	-0.01	-	2
Sep-26 6.00	0.14	-	-	-	36.42	-0.09	-	32,510
Sep-26 6.75	0.25	-	-	-	34.13	-0.15	-	100
Sep-26 7.00	0.30	-	-	-	33.37	-0.17	-	12,505
Sep-26 7.50	0.41	-	-	-	31.84	-0.23	-	10
Sep-26 7.75	0.48	-	-	-	31.08	-0.26	-	10,002
Sep-26 8.00	0.55	-	-	-	30.31	-0.30	-	10,205
Sep-26 8.50	0.72	-	-	-	28.78	-0.38	-	5,000
Sep-26 8.75	0.82	-	-	-	28.02	-0.42	-	3
Dec-26 2.50	-	-	-	-	45.03	-	-	40
Dec-26 2.80	-	-	-	-	44.21	-	-	60,000
Dec-26 3.20	0.01	-	-	-	43.13	-0.01	-	10
Dec-26 3.40	0.01	-	-	-	42.58	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	42.31	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	42.04	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	40.95	-0.02	-	25,007
Dec-26 4.20	0.04	-	-	-	40.41	-0.02	-	25
Dec-26 4.30	0.04	-	-	-	40.13	-0.03	-	15,000
Dec-26 4.40	0.05	-	-	-	39.86	-0.03	-	10,000
Dec-26 4.60	0.06	-	-	-	39.32	-0.04	-	80
Dec-26 4.70	0.07	-	-	-	39.04	-0.04	-	5
Dec-26 4.80	0.07	-	-	-	38.77	-0.04	-	15,000
Dec-26 4.90	0.08	-	-	-	38.50	-0.05	-	150
Dec-26 5.00	0.09	-	-	-	38.23	-0.05	-	20,400
Dec-26 5.25	0.11	-	-	-	37.55	-0.06	-	600
Dec-26 6.50	0.29	-	-	-	34.15	-0.15	-	159
Dec-26 6.75	0.34	-	-	-	33.47	-0.17	-	155
Dec-26 7.00	0.39	-	-	-	32.79	-0.20	-	10,135
Dec-26 7.75	0.59	-	-	-	30.75	-0.28	-	50
Dec-26 8.00	0.67	0.66	0.66	0.66	30.07	-0.32	4	7,514
Dec-26 8.25	0.77	-	-	-	29.39	-0.35	-	10
Dec-26 8.50	0.86	-	-	-	28.71	-0.39	-	15
Dec-26 8.75	0.96	0.95	0.95	0.95	28.03	-0.43	1	2
Mar-27 5.25	0.14	-	-	-	36.37	-0.07	-	470
Mar-27 6.75	0.39	-	-	-	32.63	-0.18	-	371
Mar-27 8.50	0.94	-	-	-	28.26	-0.39	-	101
Mar-27 8.75	1.04	-	-	-	27.63	-0.42	-	5
Jun-27 3.00	0.01	-	-	-	40.04	-0.01	-	15,000
Jun-27 4.00	0.06	-	-	-	37.80	-0.03	-	1
Jun-27 5.50	0.21	-	-	-	34.45	-0.10	-	42
Jun-27 6.00	0.29	-	-	-	33.33	-0.13	-	15,000
Jun-27 7.00	0.53	-	-	-	31.10	-0.22	-	5,000
Jun-27 7.50	0.67	-	-	-	29.98	-0.27	-	660
Jun-27 8.00	0.85	-	-	-	28.86	-0.33	-	6,000
Sep-27 8.00	0.90	-	-	-	28.37	-0.33	-	310
Dec-27 3.30	0.04	-	-	-	36.86	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	36.48	-0.02	-	10,040
Dec-27 3.90	0.07	-	-	-	35.72	-0.03	-	10
Dec-27 4.00	0.08	-	-	-	35.53	-0.04	-	42
Dec-27 4.20	0.10	-	-	-	35.15	-0.05	-	7,000
Dec-27 4.40	0.12	-	-	-	34.77	-0.05	-	51,025
Dec-27 4.70	0.15	-	-	-	34.20	-0.07	-	10
Dec-27 5.25	0.23	-	-	-	33.15	-0.10	-	11,500
Dec-27 5.75	0.32	-	-	-	32.20	-0.13	-	7,725
Dec-27 6.00	0.38	-	-	-	31.72	-0.15	-	150
Dec-27 6.25	0.43	-	-	-	31.25	-0.17	-	150
Dec-27 6.50	0.49	-	-	-	30.77	-0.19	-	151
Dec-27 6.75	0.56	-	-	-	30.30	-0.21	-	150
Dec-27 7.00	0.64	-	-	-	29.82	-0.24	-	2,500
Dec-27 7.25	0.71	-	-	-	29.35	-0.26	-	325
Dec-27 7.50	0.79	-	-	-	28.87	-0.29	-	300
Dec-27 8.00	0.98	-	-	-	27.92	-0.34	-	75
Dec-27 8.75	1.31	-	-	-	26.50	-0.43	-	23
Jun-28 5.00	0.26	-	-	-	33.01	-0.10	-	10,000
Dec-28 4.20	0.18	-	-	-	34.06	-0.07	-	10,000
Dec-28 8.00	1.24	-	-	-	27.97	-0.34	-	8,000
Dec-28 8.50	1.47	-	-	-	27.17	-0.39	-	3,000
Dec-28 8.75	1.59	-	-	-	26.77	-0.42	-	118
Dec-29 3.90	0.23	-	-	-	34.24	-0.07	-	3,250
Dec-29 5.50	0.57	-	-	-	31.91	-0.15	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.00	2.95	-	-	-	46.46	1.00	-	15
Nov-25 8.25	0.73	-	-	-	32.29	0.90	-	30
Nov-25 8.50	0.51	-	-	-	30.71	0.80	-	30
Nov-25 8.50	0.51	-	-	-	30.71	0.80	-	25
Nov-25 9.00	0.18	-	-	-	27.87	0.47	-	31
Nov-25 9.25	0.09	-	-	-	27.67	0.29	-	5
Dec-25 3.40	5.55	-	-	-	59.45	1.00	-	30
Dec-25 4.00	4.95	-	-	-	55.85	1.00	-	20
Dec-25 5.50	3.46	-	-	-	46.85	1.00	-	25
Dec-25 5.75	3.21	-	-	-	45.35	1.00	-	1
Dec-25 6.00	2.96	-	-	-	43.85	0.99	-	15
Dec-25 6.25	2.71	-	-	-	42.35	0.99	-	110
Dec-25 7.00	1.97	-	-	-	37.85	0.97	-	3
Dec-25 7.50	1.49	-	-	-	34.85	0.94	-	17
Dec-25 8.25	0.82	-	-	-	30.35	0.80	-	10
Dec-25 8.50	0.63	-	-	-	28.85	0.72	-	25
Dec-25 9.00	0.31	-	-	-	26.14	0.50	-	10
Mar-26 4.00	4.97	-	-	-	49.62	0.99	-	5
Mar-26 7.25	1.88	-	-	-	35.08	0.86	-	1
Mar-26 9.00	0.60	-	-	-	27.46	0.53	-	18
Mar-26 9.50	0.39	-	-	-	27.03	0.40	-	6,000
Mar-26 10.00	0.24	-	-	-	26.60	0.28	-	6,000
Jun-26 4.30	4.58	-	-	-	44.99	0.98	-	2
Jun-26 7.00	2.13	-	-	-	35.33	0.83	-	25
Dec-26 8.50	1.28	-	-	-	30.37	0.60	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	-	-	-	-	40.18	-	-	1,100
Nov-25 8.25	0.03	-	-	-	32.31	-0.10	-	20
Nov-25 8.50	0.06	-	-	-	30.73	-0.20	-	30
Nov-25 8.75	0.12	-	-	-	29.16	-0.34	-	25
Nov-25 8.75	0.12	-	-	-	29.16	-0.34	-	20
Nov-25 9.00	0.23	-	-	-	27.89	-0.53	-	30
Nov-25 9.50	0.59	-	-	-	27.48	-0.85	-	25
Nov-25 10.00	1.05	-	-	-	27.07	-0.98	-	30
Dec-25 4.00	-	-	-	-	55.07	-	-	30,000
Dec-25 4.80	-	-	-	-	50.27	-	-	420
Dec-25 4.90	-	-	-	-	49.67	-	-	300
Dec-25 5.00	-	-	-	-	49.07	-	-	2
Dec-25 5.50	-	-	-	-	46.07	-	-	3
Dec-25 5.75	-	-	-	-	44.57	-	-	540
Dec-25 6.00	-	-	-	-	43.07	-	-	1
Dec-25 6.25	-	-	-	-	41.57	-	-	750
Dec-25 7.00	0.01	-	-	-	37.07	-0.02	-	50
Dec-25 7.75	0.04	-	-	-	32.57	-0.09	-	1
Dec-25 8.25	0.10	-	-	-	29.57	-0.19	-	10
Dec-25 9.00	0.33	-	-	-	25.36	-0.50	-	20
Dec-25 10.50	1.54	1.53	1.53	1.53	24.02	-0.97	5	10
Dec-25 11.50	2.53	-	-	-	23.12	-1.00	-	30
Mar-26 5.75	0.03	-	-	-	41.27	-0.03	-	500
Mar-26 8.00	0.26	-	-	-	31.21	-0.23	-	50
Mar-26 10.50	1.61	-	-	-	25.66	-0.81	-	5
Jun-26 6.00	0.09	-	-	-	37.92	-0.07	-	1,910
Jun-26 7.25	0.26	-	-	-	33.45	-0.18	-	5
Jun-26 8.00	0.43	-	-	-	30.76	-0.28	-	50
Jun-26 8.25	0.51	-	-	-	29.87	-0.32	-	4
Sep-26 6.25	0.17	-	-	-	35.66	-0.10	-	1,700
Sep-26 7.50	0.40	-	-	-	31.84	-0.22	-	900
Sep-26 8.25	0.62	-	-	-	29.55	-0.33	-	50

	Previous Close	15.62		06/11/25
	SOLARIA Close	15.09		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	6.09	-	-	-	71.14	1.00	-	15
Nov-25 13.00	2.22	-	-	-	66.11	0.88	-	33
Nov-25 13.50	1.81	-	-	-	65.48	0.82	-	5
Nov-25 14.00	1.43	-	-	-	64.85	0.74	-	15
Nov-25 14.50	1.11	-	-	-	64.22	0.65	-	5
Nov-25 15.00	0.83	-	-	-	63.59	0.55	-	10
Nov-25 15.50	0.61	-	-	-	63.48	0.44	-	10
Nov-25 16.00	0.43	-	-	-	63.48	0.35	-	20
Nov-25 16.50	0.30	-	-	-	63.48	0.27	-	30
Dec-25 6.25	8.85	-	-	-	57.42	1.00	-	1
Dec-25 7.50	7.60	-	-	-	56.29	1.00	-	10
Dec-25 7.75	7.35	-	-	-	56.07	1.00	-	2
Dec-25 8.25	6.85	-	-	-	55.61	1.00	-	1
Dec-25 9.00	6.11	-	-	-	54.93	1.00	-	40
Dec-25 9.50	5.61	-	-	-	54.48	1.00	-	27
Dec-25 11.50	3.68	-	-	-	52.67	0.95	-	50
Dec-25 13.00	2.38	-	-	-	51.31	0.83	-	29
Dec-25 14.00	1.67	-	-	-	50.40	0.70	-	21
Dec-25 15.00	1.08	-	-	-	49.50	0.55	-	5
Dec-25 15.50	0.87	-	-	-	49.40	0.48	-	10
Dec-25 16.00	0.68	-	-	-	49.38	0.40	-	5
Dec-25 16.50	0.52	-	-	-	49.36	0.33	-	15
Dec-25 17.00	0.40	-	-	-	49.34	0.27	-	35
Jan-26 16.50	0.72	-	-	-	45.81	0.37	-	10
Mar-26 8.00	7.16	-	-	-	47.21	0.99	-	10
Mar-26 12.00	3.54	-	-	-	44.21	0.85	-	75
Mar-26 12.50	3.17	-	-	-	43.83	0.81	-	50
Mar-26 13.00	2.81	-	-	-	43.46	0.77	-	75
Mar-26 13.50	2.48	-	-	-	43.08	0.72	-	75
Mar-26 14.00	2.16	-	-	-	42.71	0.67	-	50
Jun-26 8.00	7.23	-	-	-	44.20	0.98	-	6
Jun-26 12.00	3.83	-	-	-	41.81	0.81	-	46
Jun-26 12.50	3.47	-	-	-	41.51	0.78	-	46
Jun-26 13.00	3.15	-	-	-	41.21	0.74	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.01	-	-	-	69.77	-0.01	-	10
Nov-25 12.00	0.04	-	-	-	68.51	-0.04	-	10
Nov-25 14.00	0.35	-	-	-	65.99	-0.26	-	10
Nov-25 14.50	0.52	-	-	-	65.36	-0.36	-	15
Nov-25 15.00	0.75	0.78	0.78	0.75	64.73	-0.45	10	20
Nov-25 15.50	1.02	-	-	-	64.62	-0.55	-	15
Dec-25 5.25	-	-	-	-	59.19	-	-	5
Dec-25 6.00	-	-	-	-	58.51	-	-	4
Dec-25 9.00	-	-	-	-	55.79	-	-	60
Dec-25 11.00	0.04	-	-	-	53.98	-0.03	-	11
Dec-25 12.00	0.12	-	-	-	53.07	-0.09	-	20
Dec-25 13.50	0.41	-	-	-	51.72	-0.23	-	4
Dec-25 15.00	0.98	-	-	-	50.36	-0.45	-	10
Dec-25 15.50	1.27	-	-	-	50.26	-0.52	-	5
Dec-25 16.00	1.57	-	-	-	50.24	-0.60	-	5
Jan-26 16.00	1.76	-	-	-	46.89	-0.57	-	10
Mar-26 6.50	-	-	-	-	48.78	-	-	100
Mar-26 12.50	0.51	-	-	-	44.27	-0.20	-	1

	Previous Close	29.56		06/11/25
	TECNICAS REUNIDAS Close	28.86		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	0.45	-	-	-	27.35	0.40	-	6
Dec-25 18.33	10.57	11.25	11.25	11.25	33.44	1.00	2	-
Jan-26 31.15	0.62	0.94	0.94	0.94	27.41	0.30	1	1
Mar-26 25.66	4.21	-	-	-	31.78	0.77	-	6
Jun-26 11.91	17.09	-	-	-	37.84	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	32.94	-	-	3
Nov-25 21.07	-	-	-	-	32.37	-	-	5
Nov-25 21.99	-	-	-	-	31.79	-	-	5
Nov-25 25.66	0.01	-	-	-	29.51	-0.02	-	7
Nov-25 27.49	0.18	-	-	-	28.36	-0.19	-	2
Nov-25 28.41	0.44	-	-	-	27.79	-0.37	-	2
Dec-25 8.70	-	-	-	-	39.29	-	-	25
Dec-25 12.37	-	-	-	-	37.17	-	-	5
Dec-25 16.04	-	-	-	-	35.05	-	-	5
Dec-25 20.16	-	-	-	-	32.67	-	-	1
Dec-25 22.91	0.01	-	-	-	31.09	-0.01	-	5
Dec-25 24.74	0.08	-	-	-	30.03	-0.06	-	1
Dec-25 25.66	0.16	-	-	-	29.50	-0.11	-	12
Dec-25 29.32	1.32	0.98	0.98	0.98	27.59	-0.54	1	1
Mar-26 23.82	0.41	-	-	-	31.78	-0.13	-	1
Mar-26 26.57	1.05	-	-	-	30.35	-0.28	-	1
Jun-26 15.12	0.02	-	-	-	35.44	-0.01	-	4

	Previous Close	3.63		06/11/25
	TELEFONICA Close	3.64		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 3.80	-	-	-	-	32.68	0.01	-	5
Nov-25 3.30	0.35	-	-	-	35.02	0.92	-	6
Nov-25 3.50	0.18	-	-	-	31.49	0.75	-	9
Nov-25 3.70	0.06	-	-	-	28.68	0.41	-	10
Nov-25 3.80	0.03	-	-	-	28.16	0.24	-	60
Nov-25 3.90	0.01	-	-	-	27.63	0.12	-	52
Nov-25 4.30	-	-	-	-	25.55	-	-	1
Nov-25 4.40	-	-	-	-	25.03	-	-	10
Nov-25 4.50	-	-	-	-	24.50	-	-	117
Nov-25 4.60	-	-	-	-	23.98	-	-	3
Nov-25 4.70	-	-	-	-	23.46	-	-	10
Nov-25 4.80	-	-	-	-	22.94	-	-	80
Nov-25 4.90	-	-	-	-	22.42	-	-	105
Dec-25 2.20	1.45	-	-	-	45.32	1.00	-	31
Dec-25 3.00	0.65	-	-	-	35.14	0.97	-	20
Dec-25 3.40	0.29	-	-	-	30.05	0.79	-	16
Dec-25 3.50	0.22	-	-	-	28.78	0.69	-	10
Dec-25 3.60	0.15	-	-	-	27.50	0.58	-	52
Dec-25 3.70	0.10	0.12	0.12	0.12	26.70	0.45	2	12
Dec-25 3.80	0.06	-	-	-	26.25	0.33	-	1
Dec-25 3.90	0.04	-	-	-	25.79	0.22	-	141
Dec-25 4.00	0.02	-	-	-	25.33	0.13	-	2
Dec-25 4.10	0.01	-	-	-	24.87	0.07	-	198
Dec-25 4.20	-	-	-	-	24.42	0.04	-	337
Dec-25 4.30	-	-	-	-	23.96	0.02	-	13,691
Dec-25 4.40	-	-	-	-	23.50	0.01	-	2,199
Dec-25 4.50	-	-	-	-	23.04	-	-	43,148
Dec-25 4.60	-	-	-	-	22.59	-	-	256
Dec-25 4.70	-	-	-	-	22.13	-	-	44,147
Dec-25 4.80	-	-	-	-	21.67	-	-	2,085
Dec-25 4.90	-	-	-	-	21.21	-	-	160
Dec-25 5.00	-	-	-	-	20.76	-	-	1,268
Dec-25 5.25	-	-	-	-	19.61	-	-	150
Dec-25 6.50	-	-	-	-	13.89	-	-	26
Jan-26 3.80	0.07	-	-	-	25.25	0.33	-	400
Jan-26 3.90	0.04	-	-	-	24.83	0.23	-	600
Jan-26 4.70	-	-	-	-	21.47	-	-	13
Mar-26 2.20	1.45	-	-	-	39.77	1.00	-	5
Mar-26 3.40	0.32	-	-	-	27.79	0.71	-	10
Mar-26 3.50	0.25	-	-	-	26.80	0.63	-	20
Mar-26 3.70	0.15	-	-	-	25.20	0.44	-	3
Mar-26 3.80	0.11	-	-	-	24.89	0.35	-	5,000
Mar-26 4.00	0.06	-	-	-	24.27	0.22	-	170
Mar-26 4.20	0.03	-	-	-	23.64	0.12	-	50
Mar-26 4.30	0.02	-	-	-	23.33	0.09	-	150
Mar-26 4.40	0.01	-	-	-	23.02	0.06	-	10,000
Mar-26 4.50	0.01	-	-	-	22.71	0.04	-	904
Mar-26 4.60	-	-	-	-	22.40	0.03	-	10,107
Mar-26 4.70	-	-	-	-	22.09	0.02	-	35,500
Mar-26 4.80	-	-	-	-	21.78	0.01	-	40
Mar-26 4.90	-	-	-	-	21.47	0.01	-	18
Mar-26 5.00	-	-	-	-	21.15	-	-	10
Mar-26 5.75	-	-	-	-	18.82	-	-	400
Jun-26 2.90	0.76	-	-	-	30.82	0.95	-	2
Jun-26 3.60	0.24	-	-	-	25.31	0.51	-	5
Jun-26 3.70	0.19	-	-	-	24.80	0.45	-	23
Jun-26 4.00	0.10	-	-	-	23.90	0.27	-	10,000
Jun-26 4.20	0.06	-	-	-	23.29	0.18	-	30,030
Jun-26 4.30	0.04	-	-	-	22.99	0.15	-	150
Jun-26 4.40	0.03	-	-	-	22.69	0.11	-	25,011
Jun-26 4.50	0.02	-	-	-	22.39	0.09	-	105
Jun-26 4.60	0.02	-	-	-	22.09	0.07	-	38
Jun-26 4.70	0.01	-	-	-	21.78	0.05	-	150
Jun-26 4.80	0.01	-	-	-	21.48	0.03	-	151
Jun-26 4.90	-	-	-	-	21.18	0.02	-	2,504
Jun-26 5.00	-	-	-	-	20.88	0.02	-	10
Jun-26 5.25	-	-	-	-	20.12	0.01	-	10
Sep-26 3.60	0.26	-	-	-	25.25	0.51	-	15
Sep-26 3.80	0.18	-	-	-	24.59	0.39	-	20
Sep-26 4.00	0.12	-	-	-	24.10	0.30	-	100
Sep-26 4.30	0.06	-	-	-	23.35	0.18	-	197
Sep-26 4.60	0.03	-	-	-	22.61	0.10	-	6
Dec-26 2.30	1.35	1.35	1.35	1.35	32.12	1.00	1	1
Dec-26 2.90	0.76	-	-	-	28.94	0.92	-	1
Dec-26 3.10	0.60	-	-	-	27.88	0.81	-	10
Dec-26 3.50	0.34	-	-	-	25.75	0.55	-	35
Dec-26 3.60	0.29	0.36	0.36	0.36	25.22	0.50	4	354
Dec-26 3.70	0.25	-	-	-	24.84	0.45	-	210
Dec-26 3.80	0.21	-	-	-	24.55	0.41	-	12
Dec-26 3.90	0.18	-	-	-	24.27	0.36	-	1,000
Dec-26 4.00	0.15	-	-	-	23.98	0.32	27,500	50,154
Dec-26 4.20	0.10	-	-	-	23.42	0.24	-	199
Dec-26 4.30	0.09	-	-	-	23.13	0.21	-	10
Dec-26 4.40	0.07	-	-	-	22.85	0.18	-	2
Dec-26 4.50	0.06	-	-	-	22.57	0.15	-	20,020
Dec-26 4.60	0.04	-	-	-	22.28	0.13	-	35,000
Dec-26 4.70	0.03	-	-	-	22.00	0.10	-	20,010
Dec-26 4.90	0.02	-	-	-	21.43	0.07	-	4
Dec-26 5.00	0.02	-	-	-	21.15	0.05	-	771
Dec-26 5.25	0.01	-	-	-	20.44	0.03	-	8
Dec-26 5.50	-	-	-	-	19.73	0.01	-	2
Mar-27 3.50	0.38	0.48	0.48	0.48	25.91	0.55	2	2
Mar-27 3.60	0.33	-	-	-	25.45	0.51	-	2
Mar-27 4.20	0.14	-	-	-	23.73	0.28	-	10
Mar-27 4.30	0.12	-	-	-	23.45	0.25	-	2
Mar-27 4.40	0.10	-	-	-	23.18	0.22	-	5,000
Mar-27 4.60	0.07	-	-	-	22.63	0.16	-	20,000
Mar-27 4.80	0.04	-	-	-	22.08	0.12	-	8
Jun-27 3.80	0.27	-	-	-	25.04	0.43	-	25
Jun-27 3.90	0.24	-	-	-	24.76	0.40	-	10
Jun-27 4.00	0.21	-	-	-	24.47	0.36	-	8
Jun-27 4.20	0.16	-	-	-	23.91	0.30	-	120
Jun-27 4.30	0.13	-	-	-	23.62	0.26	-	100
Jun-27 4.40	0.11	-	-	-	23.34	0.23	-	100
Jun-27 4.70	0.07	-	-	-	22.49	0.16	-	10
Jun-27 4.80	0.05	-	-	-	22.20	0.13	-	150
Jun-27 4.90	0.05	-	-	-	21.92	0.12	-	150
Jun-27 5.00	0.04	-	-	-	21.64	0.10	-	150
Jun-27 5.50	0.01	-	-	-	20.22	0.04	-	5
Jun-27 5.75	0.01	-	-	-	19.51	0.02	-	20
Sep-27 3.70	0.33	-	-	-	25.40	0.48	-	30
Sep-27 5.50	0.02	-	-	-	20.62	0.05	-	22
Dec-27 3.80	0.32	-	-	-	25.48	0.45	-	10
Dec-27 3.90	0.29	-	-	-	25.23	0.42	-	10
Dec-27 4.00	0.26	-	-	-	24.99	0.39	-	112
Dec-27 4.20	0.20	-	-	-	24.49	0.33	-	1
Dec-27 4.40	0.16	-	-	-	24.00	0.27	-	10
Dec-27 4.50	0.14	-	-	-	23.75	0.25	-	36
Dec-27 4.60	0.12	-	-	-	23.50	0.22	-	1
Dec-27 4.70	0.10	-	-	-	23.26	0.20	-	30,000
Dec-27 5.00	0.07	-	-	-	22.51	0.14	-	516
Dec-27 5.25	0.04	-	-	-	21.90	0.10	-	167
Dec-27 5.50	0.03	-	-	-	21.28	0.07	-	25
Dec-27 6.00	0.01	-	-	-	20.04	0.03	-	21,000
Mar-28 4.50	0.17	-	-	-	24.11	0.27	-	10
Mar-28 4.60	0.15	-	-	-	23.88	0.25	-	1
Jun-28 4.00	0.29	-	-	-	25.42	0.41	-	100
Jun-28 5.00	0.09	-	-	-	23.31	0.18	-	4
Dec-28 4.00	0.34	-	-	-	25.99	0.43	-	18
Dec-28 4.40	0.24	-	-	-	25.26	0.33	-	1
Dec-28 4.80	0.16	-	-	-	24.53	0.25	-	10
Dec-28 5.25	0.10	-	-	-	23.71	0.18	-	50
Dec-29 3.40	0.60	-	-	-	27.69	0.60	-	10
Dec-29 4.30	0.33	-	-	-	26.38	0.39	-	1
Dec-29 4.50	0.28	-	-	-	26.08	0.36	-	7
Dec-29 5.00	0.20	-	-	-	25.35	0.27	-	543
Jun-30 5.75	0.12	-	-	-	24.67	0.19	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 4.20	0.56	-	-	-	25.63	-1.00	-	59
Nov-25 3.40	0.02	-	-	-	32.96	-0.14	-	6
Nov-25 3.50	0.04	-	-	-	31.20	-0.25	-	263
Nov-25 3.60	0.07	0.09	0.09	0.09	29.43	-0.41	11	23
Nov-25 3.70	0.12	-	-	-	28.39	-0.59	-	10
Nov-25 3.80	0.18	-	-	-	27.87	-0.76	-	13
Nov-25 3.90	0.27	-	-	-	27.34	-0.89	-	40
Nov-25 4.10	0.46	-	-	-	26.30	-1.00	-	26
Nov-25 4.20	0.56	-	-	-	25.78	-1.00	-	47
Nov-25 4.30	0.66	-	-	-	25.26	-1.00	-	56
Nov-25 4.40	0.76	-	-	-	24.74	-1.00	-	3
Nov-25 4.50	0.86	-	-	-	24.21	-1.00	-	31
Nov-25 4.60	0.96	-	-	-	23.69	-1.00	-	5
Nov-25 w4 3.60	0.08	-	-	-	29.42	-0.42	-	10
Dec-25 2.70	-	-	-	-	37.11	-0.02	-	25
Dec-25 3.00	0.02	-	-	-	33.30	-0.08	-	10
Dec-25 3.10	0.03	-	-	-	32.03	-0.12	-	85
Dec-25 3.20	0.04	-	-	-	30.75	-0.18	-	1
Dec-25 3.30	0.06	-	-	-	29.48	-0.26	-	180
Dec-25 3.40	0.09	-	-	-	28.21	-0.36	-	26
Dec-25 3.50	0.13	0.14	0.14	0.14	26.94	-0.48	3	30,240
Dec-25 3.60	0.18	0.19	0.19	0.19	25.66	-0.61	1	2,227
Dec-25 3.70	0.25	-	-	-	24.86	-0.73	-	100,026
Dec-25 3.80	0.33	-	-	-	24.41	-0.82	-	766
Dec-25 3.90	0.41	-	-	-	23.95	-0.90	-	321
Dec-25 4.00	0.51	-	-	-	23.49	-0.95	-	90,011
Dec-25 4.10	0.60	-	-	-	23.03	-0.98	-	51,250
Dec-25 4.20	0.70	-	-	-	22.58	-0.99	-	209
Dec-25 4.30	0.80	-	-	-	22.12	-1.00	-	5,023
Dec-25 4.40	0.90	-	-	-	21.66	-1.00	-	492
Dec-25 4.50	1.00	-	-	-	21.20	-1.00	-	51,892
Dec-25 4.60	1.10	-	-	-	20.75	-1.00	-	95,235
Dec-25 4.70	1.20	-	-	-	20.29	-1.00	-	42,187
Dec-25 4.80	1.30	-	-	-	19.83	-1.00	-	50
Dec-25 4.90	1.40	-	-	-	19.37	-1.00	-	20
Dec-25 5.00	1.50	-	-	-	18.92	-1.00	-	23
Dec-25 5.25	1.75	-	-	-	17.77	-1.00	-	100
Dec-25 5.50	2.00	-	-	-	16.63	-1.00	-	100
Dec-25 5.75	2.25	-	-	-	15.48	-1.00	-	425
Dec-25 6.00	2.49	-	-	-	14.34	-1.00	-	153
Dec-25 6.25	2.74	-	-	-	13.20	-1.00	-	282
Dec-25 6.50	2.99	-	-	-	12.05	-1.00	-	2
Jan-26 3.40	0.11	-	-	-	25.92	-0.38	-	11
Jan-26 3.50	0.15	-	-	-	24.86	-0.48	-	11
Jan-26 3.60	0.20	-	-	-	23.80	-0.58	-	1
Jan-26 3.70	0.26	-	-	-	23.11	-0.69	-	22
Jan-26 3.80	0.34	-	-	-	22.68	-0.78	-	4
Jan-26 4.00	0.51	-	-	-	21.84	-0.91	-	33
Jan-26 4.10	0.60	-	-	-	21.42	-0.95	-	2
Jan-26 4.30	0.80	-	-	-	20.58	-0.99	-	3
Jan-26 4.40	0.90	-	-	-	20.16	-1.00	-	8
Jan-26 4.50	1.00	-	-	-	19.74	-1.00	-	1
Mar-26 2.20	-	-	-	-	36.86	-0.01	-	3
Mar-26 3.00	0.06	0.11	0.11	0.11	28.87	-0.16	4	4
Mar-26 3.20	0.10	-	-	-	26.88	-0.26	-	4
Mar-26 3.30	0.12	-	-	-	25.88	-0.32	-	100
Mar-26 3.50	0.20	-	-	-	23.89	-0.46	-	3
Mar-26 3.60	0.24	0.28	0.28	0.28	22.89	-0.55	2	132
Mar-26 3.70	0.30	-	-	-	22.29	-0.63	-	60,055
Mar-26 3.80	0.37	-	-	-	21.98	-0.71	-	35,000
Mar-26 3.90	0.45	-	-	-	21.67	-0.78	-	123
Mar-26 4.00	0.53	-	-	-	21.36	-0.84	-	213
Mar-26 4.10	0.62	-	-	-	21.04	-0.89	-	560
Mar-26 4.20	0.71	-	-	-	20.73	-0.93	-	1,679
Mar-26 4.30	0.80	-	-	-	20.42	-0.96	-	53
Mar-26 4.40	0.90	-	-	-	20.11	-0.98	-	31,003
Mar-26 4.50	1.00	-	-	-	19.80	-0.99	-	35
Mar-26 4.60	1.10	-	-	-	19.49	-1.00	-	15,018
Mar-26 4.70	1.20	-	-	-	19.18	-1.00	-	35,050
Mar-26 4.80	1.30	-	-	-	18.87	-1.00	-	7
Mar-26 5.00	1.50	-	-	-	18.24	-1.00	-	3
Mar-26 5.50	2.00	-	-	-	16.69	-1.00	-	3
Mar-26 6.00	2.49	-	-	-	15.13	-1.00	-	10
Jun-26 3.00	0.12	-	-	-	26.89	-0.25	-	17,010
Jun-26 3.20	0.18	-	-	-	25.32	-0.35	-	92
Jun-26 3.40	0.26	-	-	-	23.74	-0.47	-	1,316
Jun-26 3.50	0.31	-	-	-	22.96	-0.54	-	166
Jun-26 3.60	0.36	-	-	-	22.17	-0.60	-	3,000
Jun-26 3.70	0.43	-	-	-	21.66	-0.67	-	222
Jun-26 3.80	0.50	-	-	-	21.36	-0.73	-	210
Jun-26 3.90	0.57	-	-	-	21.06	-0.78	-	279
Jun-26 4.00	0.66	-	-	-	20.76	-0.83	-	55
Jun-26 4.10	0.74	-	-	-	20.46	-0.87	-	10
Jun-26 4.20	0.83	-	-	-	20.15	-0.90	-	30,525
Jun-26 4.30	0.92	-	-	-	19.85	-0.93	-	32
Jun-26 4.40	1.01	-	-	-	19.55	-0.95	-	25,014
Jun-26 4.50	1.11	-	-	-	19.25	-0.97	-	151
Jun-26 4.60	1.21	-	-	-	18.95	-0.98	-	20
Jun-26 4.70	1.30	-	-	-	18.64	-0.99	-	60
Jun-26 4.80	1.40	-	-	-	18.34	-0.99	-	152
Jun-26 5.00	1.60	-	-	-	17.74	-1.00	-	83
Jun-26 5.50	2.09	-	-	-	16.23	-1.00	-	300
Sep-26 2.60	0.06	-	-	-	28.13	-0.13	-	4
Sep-26 3.10	0.17	-	-	-	24.88	-0.31	-	19
Sep-26 3.20	0.21	-	-	-	24.23	-0.36	-	3
Sep-26 3.30	0.25	-	-	-	23.58	-0.41	-	1
Sep-26 3.40	0.29	0.34	0.34	0.33	22.93	-0.46	3	40
Sep-26 3.50	0.34	-	-	-	22.28	-0.52	-	150
Sep-26 3.60	0.39	-	-	-	21.63	-0.58	-	190
Sep-26 3.70	0.46	-	-	-	21.22	-0.64	-	53
Sep-26 3.80	0.53	0.55	0.59	0.55	20.97	-0.69	12	10
Sep-26 3.90	0.60	-	-	-	20.72	-0.74	-	300
Sep-26 4.00	0.68	-	-	-	20.48	-0.79	-	10,044
Sep-26 4.10	0.76	-	-	-	20.23	-0.83	-	767
Sep-26 4.30	0.93	-	-	-	19.73	-0.89	-	5
Sep-26 4.40	1.02	-	-	-	19.49	-0.92	-	60
Sep-26 4.50	1.12	-	-	-	19.24	-0.94	-	35
Sep-26 4.60	1.21	-	-	-	18.99	-0.96	-	175
Sep-26 4.70	1.31	-	-	-	18.75	-0.97	-	150
Sep-26 5.00	1.60	-	-	-	18.00	-0.99	-	18
Sep-26 6.00	2.58	-	-	-	15.53	-1.00	-	5
Dec-26 2.80	0.11	-	-	-	25.01	-0.19	-	5
Dec-26 3.00	0.16	-	-	-	23.95	-0.27	-	1,500
Dec-26 3.20	0.22	0.19	0.19	0.19	22.89	-0.36	100	105
Dec-26 3.30	0.26	-	-	-	22.36	-0.41	-	4
Dec-26 3.50	0.35	0.40	0.40	0.40	21.29	-0.51	5	30
Dec-26 3.60	0.41	0.46	0.46	0.40	20.76	-0.57	6	50,143
Dec-26 3.70	0.47	-	-	-	20.38	-0.62	-	5
Dec-26 3.80	0.54	-	-	-	20.09	-0.68	-	8
Dec-26 3.90	0.61	-	-	-	19.81	-0.72	-	1,280
Dec-26 4.00	0.69	-	-	-	19.52	-0.77	-	107,505
Dec-26 4.10	0.77	-	-	-	19.24	-0.81	-	1
Dec-26 4.30	0.94	-	-	-	18.67	-0.88	-	25
Dec-26 4.40	1.03	-	-	-	18.39	-0.91	-	37
Dec-26 4.50	1.12	-	-	-	18.11	-0.93	-	62,532
Dec-26 4.60	1.21	-	-	-	17.82	-0.95	-	35,010
Dec-26 4.70	1.31	-	-	-	17.54	-0.97	-	20,010
Dec-26 4.80	1.40	-	-	-	17.25	-0.98	-	50
Dec-26 5.00	1.60	-	-	-	16.69	-0.99	-	26
Dec-26 5.50	2.09	-	-	-	15.27	-1.00	-	100
Dec-26 6.00	2.59	-	-	-	13.85	-1.00	-	4
Dec-26 6.25	2.83	-	-	-	13.14	-1.00	-	17
Mar-27 3.90	0.63	-	-	-	19.85	-0.70	-	2
Mar-27 4.00	0.70	-	-	-	19.58	-0.74	-	50
Mar-27 4.10	0.78	-	-	-	19.30	-0.79	-	25
Mar-27 4.20	0.86	-	-	-	19.03	-0.82	-	600
Mar-27 4.40	1.04	-	-	-	18.48	-0.89	-	5,000
Mar-27 4.50	1.12	-	-	-	18.20	-0.92	-	5
Mar-27 4.60	1.22	-	-	-	17.93	-0.94	-	20,000
Mar-27 4.70	1.31	-	-	-	17.66	-0.95	-	1
Mar-27 6.50	3.08	-	-	-	12.71	-1.00	-	7
Jun-27 3.80	0.63	-	-	-	19.14	-0.68	-	10
Jun-27 3.90	0.70	-	-	-	18.86	-0.72	-	19
Jun-27 4.00	0.78	-	-	-	18.57	-0.76	-	10
Jun-27 4.30	1.02	-	-	-	17.72	-0.86	-	12
Jun-27 4.40	1.11	-	-	-	17.44	-0.89	-	5
Jun-27 4.50	1.19	-	-	-	17.16	-0.91	-	1
Jun-27 5.00	1.66	-	-	-	15.74	-0.98	-	10
Jun-27 6.50	3.11	-	-	-	11.48	-1.00	-	25
Sep-27 4.40	1.11	-	-	-	16.81	-0.88	-	1
Dec-27 2.20	0.05	-	-	-	23.57	-0.08	-	6,000
Dec-27 3.00	0.24	-	-	-	21.30	-0.32	-	7,502
Dec-27 3.60	0.54	-	-	-	19.60	-0.57	-	15,000
Dec-27 4.00	0.80	-	-	-	18.60	-0.73	-	3
Dec-27 4.10	0.88	-	-	-	18.35	-0.76	-	3
Dec-27 4.20	0.96	0.95	0.95	0.95	18.10	-0.79	1	1
Dec-27 4.30	1.04	-	-	-	17.85	-0.82	-	4
Dec-27 4.40	1.12	-	-	-	17.61	-0.85	-	3
Dec-27 4.50	1.21	-	-	-	17.36	-0.87	-	4
Dec-27 4.60	1.29	-	-	-	17.11	-0.90	-	250
Dec-27 4.70	1.38	-	-	-	16.87	-0.91	-	30,000
Dec-27 5.00	1.66	-	-	-	16.12	-0.96	-	2
Dec-27 5.50	2.13	-	-	-	14.89	-0.99	-	5

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	-	-	-	35.14	0.91	-	5
Dec-25 4.50	-	-	-	-	23.04	-	-	25
Dec-25 4.50	-	-	-	-	23.04	-	-	45
Jun-26 4.70	0.01	-	-	-	21.78	0.03	-	1
Sep-26 3.60	0.24	0.33	0.33	0.33	25.25	0.44	2	2
Sep-26 3.90	0.14	-	-	-	24.34	0.31	-	100
Dec-26 5.25	0.01	-	-	-	20.44	0.03	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	1.15	-	-	-	22.65	-1.00	-	10
Nov-25 w4 3.60	0.08	0.05	0.05	0.05	29.42	-0.42	3,125	3,125
Dec-25 3.50	0.13	-	-	-	26.94	-0.48	-	2
Dec-25 3.60	0.18	0.19	0.19	0.19	25.66	-0.61	2	-
Dec-25 4.00	0.50	-	-	-	23.49	-0.94	-	205
Dec-25 4.10	0.60	-	-	-	23.03	-0.97	-	150
Dec-25 4.50	1.00	-	-	-	21.20	-1.00	-	40
Dec-25 5.00	1.50	-	-	-	18.92	-1.00	-	10
Dec-25 7.50	3.99	-	-	-	8.63	-1.00	-	5
Dec-25 8.50	4.99	-	-	-	8.63	-1.00	-	48
Dec-25 9.50	5.99	-	-	-	8.63	-1.00	-	50
Dec-25 10.00	6.48	-	-	-	8.63	-1.00	-	53
Dec-25 11.00	7.48	-	-	-	8.63	-1.00	-	52
Dec-25 12.00	8.48	-	-	-	8.63	-1.00	-	361
Dec-25 16.50	12.97	-	-	-	8.63	-1.00	-	38
Mar-26 3.80	0.37	-	-	-	21.98	-0.69	-	100
Mar-26 3.90	0.44	-	-	-	21.67	-0.76	-	250
Mar-26 4.00	0.52	-	-	-	21.36	-0.82	-	1,050
Mar-26 4.10	0.61	-	-	-	21.04	-0.86	-	400
Mar-26 4.50	0.98	-	-	-	19.80	-0.97	-	50
Mar-26 5.00	1.47	-	-	-	18.24	-0.99	-	5
Mar-26 7.75	4.20	-	-	-	11.25	-0.99	-	750
Jun-26 3.60	0.36	-	-	-	22.17	-0.60	-	25
Jun-26 4.10	0.74	-	-	-	20.46	-0.85	-	1,900
Jun-26 4.20	0.83	-	-	-	20.15	-0.89	-	550
Jun-26 4.40	1.01	-	-	-	19.55	-0.94	-	100
Jun-26 5.50	2.09	-	-	-	16.23	-0.99	-	10
Sep-26 4.00	0.67	-	-	-	20.48	-0.76	-	700
Sep-26 4.30	0.92	-	-	-	19.73	-0.87	-	100
Sep-26 5.25	1.82	-	-	-	17.39	-0.98	-	15

	Previous Close	2.43		06/11/25
	UNICAJA Close	2.49		06/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.38	-	-	8
Dec-25 2.50	0.10	-	-	-	27.47	-0.50	-	10

	Previous Close	81.70		06/11/25
	VIDRALA Close	81.90		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 85.71	0.14	-	-	-	17.19	0.10	-	3
Nov-25 87.62	0.03	-	-	-	16.98	0.03	-	14
Nov-25 89.52	-	-	-	-	16.78	-	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	1.32	-	-	-	19.75	-0.34	-	1
Dec-25 85.71	4.43	-	-	-	18.25	-0.75	-	5
Dec-25 87.62	5.98	-	-	-	18.08	-0.86	-	5
Mar-26 83.81	4.73	-	-	-	16.57	-0.60	-	5
Mar-26 85.71	5.99	-	-	-	16.43	-0.69	-	5
Mar-26 87.62	7.40	-	-	-	16.28	-0.77	-	5
Mar-26 100.00	18.73	-	-	-	15.32	-0.99	-	4
Jun-26 80.00	3.70	-	-	-	17.61	-0.42	-	4
Sep-26 81.90	5.53	-	-	-	17.69	-0.48	-	1

	Previous Close	53.30		06/11/25
	VISCOFAN Close	53.40		06/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 37.39	16.04	-	-	-	36.12	1.00	-	1
Nov-25 49.20	4.28	-	-	-	25.80	0.96	-	1
Nov-25 57.08	0.03	-	-	-	19.56	0.04	-	1
Nov-25 61.01	-	-	-	-	16.81	-	-	2
Nov-25 62.98	-	-	-	-	15.43	-	-	1
Dec-25 43.30	10.13	-	-	-	31.37	1.00	-	1
Dec-25 51.17	2.72	-	-	-	25.42	0.75	-	1
Dec-25 57.08	0.22	0.12	0.12	0.12	21.44	0.12	2	2
Dec-25 59.04	0.06	-	-	-	20.22	0.04	-	1
Dec-25 61.01	0.01	-	-	-	18.99	0.01	-	1
Dec-25 62.98	-	-	-	-	17.76	-	-	3
Jan-26 59.04	0.15	-	-	-	19.04	0.08	-	1
Mar-26 44.28	9.22	-	-	-	28.21	0.96	-	1
Mar-26 49.20	4.97	-	-	-	25.05	0.73	-	1
Mar-26 61.01	0.29	-	-	-	19.17	0.10	-	4
Jun-26 41.00	12.45	-	-	-	28.07	0.98	-	1
Jun-26 54.00	2.74	-	-	-	21.38	0.47	-	2
Sep-26 46.00	8.21	-	-	-	24.45	0.76	-	3
Sep-26 47.00	7.49	-	-	-	24.05	0.73	-	2
Sep-26 50.00	5.51	-	-	-	22.85	0.63	-	2
Sep-26 54.00	3.34	-	-	-	21.39	0.48	-	1
Sep-26 56.00	2.58	-	-	-	21.04	0.40	-	5
Sep-26 58.00	1.93	-	-	-	20.69	0.33	-	5
Sep-26 66.00	0.46	-	-	-	19.29	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	-	-	-	-	35.85	-	-	5
Nov-25 42.31	-	-	-	-	34.14	-	-	1
Nov-25 44.28	0.01	-	-	-	32.42	-0.01	-	1
Nov-25 45.27	0.02	-	-	-	31.55	-0.01	-	5
Nov-25 47.23	0.07	-	-	-	29.84	-0.05	-	13
Nov-25 48.22	0.14	-	-	-	28.98	-0.09	-	7
Nov-25 49.20	0.25	-	-	-	28.12	-0.16	-	26
Nov-25 51.17	0.72	-	-	-	26.40	-0.37	-	22
Nov-25 53.14	1.70	-	-	-	24.68	-0.65	-	9
Nov-25 55.11	3.21	3.30	3.30	3.30	23.25	-0.88	1	25
Nov-25 57.08	5.05	-	-	-	21.88	-0.98	-	6
Nov-25 59.04	6.99	-	-	-	20.51	-1.00	-	4
Dec-25 39.36	0.01	-	-	-	31.22	-	-	1
Dec-25 44.28	0.08	-	-	-	27.51	-0.04	-	1
Dec-25 46.25	0.19	-	-	-	26.02	-0.08	-	1
Dec-25 47.23	0.28	-	-	-	25.28	-0.12	-	1
Dec-25 48.22	0.41	-	-	-	24.53	-0.17	-	4
Dec-25 49.20	0.60	-	-	-	23.79	-0.23	-	7
Dec-25 51.17	1.16	-	-	-	22.30	-0.39	-	13
Dec-25 53.14	2.08	-	-	-	20.82	-0.60	-	6
Dec-25 55.11	3.42	-	-	-	19.55	-0.80	-	8
Dec-25 57.08	5.12	-	-	-	18.32	-0.93	-	8
Dec-25 59.04	7.00	-	-	-	17.10	-0.99	-	5
Dec-25 61.01	8.96	-	-	-	15.87	-1.00	-	3
Dec-25 62.98	10.93	-	-	-	14.64	-1.00	-	3
Jan-26 48.22	0.62	-	-	-	22.57	-0.20	-	2
Jan-26 49.20	0.81	-	-	-	21.86	-0.26	-	2
Jan-26 51.17	1.41	-	-	-	20.45	-0.40	-	1
Jan-26 55.11	3.56	3.65	3.65	3.65	17.78	-0.76	1	1
Mar-26 45.27	0.74	-	-	-	25.95	-0.16	-	2
Mar-26 46.25	0.91	-	-	-	25.32	-0.19	-	2
Mar-26 47.23	1.10	-	-	-	24.69	-0.22	-	3
Mar-26 48.22	1.32	1.20	1.20	1.20	24.05	-0.26	2	10
Mar-26 49.20	1.59	-	-	-	23.42	-0.31	-	3
Mar-26 51.17	2.25	-	-	-	22.15	-0.41	-	60
Mar-26 53.14	3.11	-	-	-	20.89	-0.53	-	1
Mar-26 55.11	4.24	-	-	-	20.00	-0.65	-	104
Mar-26 57.08	5.62	-	-	-	19.18	-0.77	-	4
Mar-26 59.04	7.22	-	-	-	18.36	-0.88	-	1
Mar-26 61.01	9.02	-	-	-	17.54	-0.95	-	2
Mar-26 62.98	10.93	-	-	-	16.71	-0.99	-	4
Mar-26 74.79	22.72	-	-	-	11.77	-1.00	-	1
Jun-26 41.00	0.57	-	-	-	25.78	-0.10	-	1
Jun-26 43.00	0.82	-	-	-	24.73	-0.14	-	2
Jun-26 44.00	0.97	-	-	-	24.21	-0.17	-	1
Jun-26 45.00	1.16	-	-	-	23.68	-0.20	-	2
Jun-26 46.00	1.35	-	-	-	23.16	-0.23	-	1
Jun-26 47.00	1.60	-	-	-	22.64	-0.26	-	1
Jun-26 48.00	1.87	-	-	-	22.11	-0.30	-	7
Jun-26 50.00	2.51	-	-	-	21.06	-0.38	-	15
Jun-26 52.00	3.31	-	-	-	20.01	-0.48	-	1
Jun-26 54.00	4.32	-	-	-	19.09	-0.58	-	28
Jun-26 58.00	6.98	-	-	-	17.79	-0.77	-	1
Jun-26 60.00	8.58	-	-	-	17.14	-0.85	-	1
Sep-26 41.00	0.85	-	-	-	25.00	-0.13	-	1
Sep-26 43.00	1.17	-	-	-	24.20	-0.17	-	3
Sep-26 46.00	1.83	-	-	-	23.01	-0.25	-	2
Sep-26 47.00	2.11	-	-	-	22.61	-0.28	-	3
Sep-26 48.00	2.39	-	-	-	22.21	-0.31	-	5
Sep-26 49.00	2.73	-	-	-	21.81	-0.35	-	4
Sep-26 50.00	3.11	-	-	-	21.41	-0.39	-	13
Sep-26 54.00	4.94	-	-	-	19.95	-0.55	-	2
Sep-26 56.00	6.20	-	-	-	19.60	-0.63	-	14
Sep-26 58.00	7.58	-	-	-	19.25	-0.71	-	1
Dec-26 41.00	1.13	-	-	-	23.22	-0.16	-	2
Dec-26 43.00	1.54	-	-	-	22.62	-0.20	-	1
Dec-28 45.00	4.26	-	-	-	18.84	-0.35	-	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.