Boletin

DAILY BULLETIN 06/12/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	9,713	-	-	9,713	-
MINI IBEX-35	2,061	134	204	2,399	0.66
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	2,285,106	18,889	15,565	2,319,560	1.21
DIVIDENDOS	4,204	-	-	4,204	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	70,544	-	-	70,544
MINI IBEX-35	2,413	85,332	93,562	181,307
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,638,709	1,707,920	4,385,369	7,731,998
DIVIDENDOS	31,522	-	-	31,522

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,134.10		12/06/25
	IBEX - 35 Close	14,088.90		12/06/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,078.6	14,096	14,124	13,948	8,672	69,306
18-Jul-25	13,999.0	14,017	14,035	13,876	1,041	1,147
15-Aug-25	14,007.0	-	-	-	-	1
19-Sep-25	14,022.0	-	-	-	-	-
19-Dec-25	13,944.0	-	-	-	-	90
20-Mar-26	13,935.0	-	-	-	-	-
19-Jun-26	13,772.0	-	-	-	-	-
18-Sep-26	13,697.0	-	-	-	-	-
18-Dec-26	13,612.0	-	-	-	-	-
19-Mar-27	13,605.0	-	-	-	-	-
18-Jun-27	13,451.0	-	-	-	-	-
17-Sep-27	13,381.0	-	-	-	-	-
17-Dec-27	13,308.0	-	-	-	-	-
16-Jun-28	13,175.0	-	-	-	-	-
15-Dec-28	13,037.0	-	-	-	-	-
15-Jun-29	12,919.0	-	-	-	-	-
21-Dec-29	12,801.0	-	-	-	-	-

	Previous Close	-		12/06/25
	MINI IBEX-35 Close	-		12/06/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Jun-25	14,092.0	-	-	-	-	-
20-Jun-25	14,078.6	14,095	14,120	13,950	2,009	2,308
27-Jun-25	14,069.0	-	-	-	-	-
04-Jul-25	13,986.0	-	-	-	-	-
18-Jul-25	13,999.0	14,020	14,040	13,880	52	102
15-Aug-25	14,007.0	-	-	-	-	3
19-Sep-25	14,022.0	-	-	-	-	-
19-Dec-25	13,944.0	-	-	-	-	-
20-Mar-26	13,935.0	-	-	-	-	-
19-Jun-26	13,772.0	-	-	-	-	-
18-Sep-26	13,697.0	-	-	-	-	-
18-Dec-26	13,612.0	-	-	-	-	-
19-Mar-27	13,605.0	-	-	-	-	-
18-Jun-27	13,451.0	-	-	-	-	-
17-Sep-27	13,381.0	-	-	-	-	-
17-Dec-27	13,308.0	-	-	-	-	-
16-Jun-28	13,175.0	-	-	-	-	-
15-Dec-28	13,037.0	-	-	-	-	-
15-Jun-29	12,919.0	-	-	-	-	-
21-Dec-29	12,801.0	-	-	-	-	-

	Previous Close	-		12/06/25
	MICRO IBEX-35 Close	-		12/06/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14,078.6	-	-	-	-	-
18-Jul-25	13,999.0	-	-	-	-	-

	Previous Close	1,218.50		12/06/25
	IBEX BANCOS Close	1,222.30		12/06/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,222.8	-	-	-	-	-
18-Jul-25	1,224.0	-	-	-	-	-
15-Aug-25	1,226.0	-	-	-	-	-
19-Sep-25	1,227.0	-	-	-	-	-
19-Dec-25	1,208.0	-	-	-	-	-
20-Mar-26	1,211.0	-	-	-	-	-
19-Jun-26	1,186.0	-	-	-	-	-
18-Sep-26	1,188.0	-	-	-	-	-
18-Dec-26	1,170.0	-	-	-	-	-
19-Mar-27	1,173.0	-	-	-	-	-
18-Jun-27	1,148.0	-	-	-	-	-
17-Sep-27	1,151.0	-	-	-	-	-
17-Dec-27	1,134.0	-	-	-	-	-
16-Jun-28	1,115.0	-	-	-	-	-
15-Dec-28	1,102.0	-	-	-	-	-
15-Jun-29	1,084.0	-	-	-	-	-
21-Dec-29	1,073.0	-	-	-	-	-

	Previous Close	1,661.90		12/06/25
	IBEX ENERGIA Close	1,675.90		12/06/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1,676.0	-	-	-	-	-
18-Jul-25	1,632.0	-	-	-	-	-
15-Aug-25	1,632.0	-	-	-	-	-
19-Sep-25	1,635.0	-	-	-	-	-
19-Dec-25	1,638.0	-	-	-	-	-
20-Mar-26	1,616.0	-	-	-	-	-
19-Jun-26	1,619.0	-	-	-	-	-
18-Sep-26	1,576.0	-	-	-	-	-
18-Dec-26	1,579.0	-	-	-	-	-
19-Mar-27	1,559.0	-	-	-	-	-
18-Jun-27	1,562.0	-	-	-	-	-
17-Sep-27	1,521.0	-	-	-	-	-
17-Dec-27	1,525.0	-	-	-	-	-
16-Jun-28	1,510.0	-	-	-	-	-
15-Dec-28	1,474.0	-	-	-	-	-
15-Jun-29	1,462.0	-	-	-	-	-
21-Dec-29	1,429.0	-	-	-	-	-

	Previous Close	255.40		12/06/25
	IBEX - 35 Impacto DIV Close	255.40		12/06/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	275.0	-	-	-	-	-
18-Jul-25	386.0	-	-	-	-	-
15-Aug-25	388.0	-	-	-	-	-
19-Dec-25	541.0	-	-	-	-	5,725
18-Dec-26	546.0	-	-	-	-	600
17-Dec-27	547.0	-	-	-	-	75
15-Dec-28	527.0	-	-	-	-	150
21-Dec-29	528.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	148.40		12/06/25
	ACCIONA Close	148.40		12/06/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	148.46	-	-	-	-	10
18-Jul-25	143.44	-	-	-	-	-
15-Aug-25	143.65	-	-	-	-	-
19-Sep-25	143.92	144.72	144.87	144.56	25	315
19-Dec-25	144.56	-	-	-	-	-
20-Mar-26	145.16	-	-	-	-	-
19-Jun-26	145.72	-	-	-	-	-
18-Sep-26	141.19	-	-	-	-	-
18-Dec-26	141.78	-	-	-	-	-
19-Mar-27	142.39	-	-	-	-	-
18-Jun-27	143.02	-	-	-	-	-
17-Sep-27	138.48	-	-	-	-	-
17-Dec-27	139.16	-	-	-	-	-
16-Jun-28	140.57	-	-	-	-	-
15-Dec-28	136.74	-	-	-	-	-
15-Jun-29	138.30	-	-	-	-	-
21-Dec-29	134.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	148.46	-	-	-	-	-
18-Jul-25	143.44	-	-	-	-	-
15-Aug-25	143.65	-	-	-	-	-
19-Sep-25	143.92	-	-	-	-	-
19-Dec-25	144.56	-	-	-	-	-
20-Mar-26	145.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	148.40	-	-	-	-	-

	Previous Close	19.83		12/06/25
	ACCIONA ENERGIA Close	19.95		12/06/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.52	-	-	-	-	-
18-Jul-25	19.55	-	-	-	-	-
15-Aug-25	19.58	-	-	-	-	-
19-Sep-25	19.61	-	-	-	-	-
19-Dec-25	19.70	-	-	-	-	-
20-Mar-26	19.78	-	-	-	-	-
19-Jun-26	19.36	-	-	-	-	-
18-Sep-26	19.44	-	-	-	-	-
18-Dec-26	19.52	-	-	-	-	-
19-Mar-27	19.60	-	-	-	-	-
18-Jun-27	19.19	-	-	-	-	-
17-Sep-27	19.28	-	-	-	-	-
17-Dec-27	19.37	-	-	-	-	-
16-Jun-28	19.07	-	-	-	-	-
15-Dec-28	19.27	-	-	-	-	-
15-Jun-29	18.99	-	-	-	-	-
21-Dec-29	19.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.52	-	-	-	-	-
18-Jul-25	19.55	-	-	-	-	-
15-Aug-25	19.58	-	-	-	-	-
19-Sep-25	19.61	-	-	-	-	-
19-Dec-25	19.70	-	-	-	-	-
20-Mar-26	19.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.95	-	-	-	-	-

	Previous Close	10.77		12/06/25
	ACERINOX Close	10.51		12/06/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.51	-	-	-	-	21
18-Jul-25	10.22	-	-	-	-	-
15-Aug-25	10.24	-	-	-	-	-
19-Sep-25	10.25	-	-	-	-	-
19-Dec-25	10.30	-	-	-	-	-
20-Mar-26	10.01	-	-	-	-	-
19-Jun-26	10.05	-	-	-	-	-
18-Sep-26	9.76	-	-	-	-	-
18-Dec-26	9.80	-	-	-	-	-
19-Mar-27	9.50	-	-	-	-	-
18-Jun-27	9.54	-	-	-	-	-
17-Sep-27	9.25	-	-	-	-	-
17-Dec-27	9.29	-	-	-	-	-
16-Jun-28	9.04	-	-	-	-	-
15-Dec-28	8.78	-	-	-	-	-
15-Jun-29	8.52	-	-	-	-	-
21-Dec-29	8.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.51	-	-	-	-	-
18-Jul-25	10.22	-	-	-	-	-
15-Aug-25	10.24	-	-	-	-	-
19-Sep-25	10.25	-	-	-	-	-
19-Dec-25	10.30	-	-	-	-	-
20-Mar-26	10.01	-	-	-	-	-

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

	Previous Close	56.65		12/06/25
	ACS Close	57.20		12/06/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	57.22	-	-	-	-	151
18-Jul-25	55.63	-	-	-	-	-
15-Aug-25	55.72	-	-	-	-	-
19-Sep-25	55.82	-	-	-	-	21
19-Dec-25	56.07	-	-	-	-	-
20-Mar-26	55.83	-	-	-	-	-
19-Jun-26	56.04	-	-	-	-	-
18-Sep-26	54.57	-	-	-	-	-
18-Dec-26	54.79	-	-	-	-	-
19-Mar-27	54.56	-	-	-	-	-
18-Jun-27	54.80	-	-	-	-	-
17-Sep-27	53.33	-	-	-	-	-
17-Dec-27	53.60	-	-	-	-	-
16-Jun-28	53.66	-	-	-	-	-
15-Dec-28	52.70	-	-	-	-	-
15-Jun-29	52.83	-	-	-	-	-
21-Dec-29	51.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	57.22	-	-	-	-	-
18-Jul-25	55.63	-	-	-	-	-
15-Aug-25	55.72	-	-	-	-	-
19-Sep-25	55.82	-	-	-	-	-
19-Dec-25	56.07	-	-	-	-	-
20-Mar-26	55.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.20	-	-	-	-	-

	Previous Close	239.00		12/06/25
	AENA Close	234.80		12/06/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	234.90	-	-	-	-	412
18-Jul-25	235.26	-	-	-	-	-
15-Aug-25	235.61	-	-	-	-	-
19-Sep-25	236.05	-	-	-	-	-
19-Dec-25	237.10	-	-	-	-	-
20-Mar-26	238.09	-	-	-	-	-
19-Jun-26	228.37	-	-	-	-	-
18-Sep-26	229.29	-	-	-	-	-
18-Dec-26	230.25	-	-	-	-	-
19-Mar-27	231.24	-	-	-	-	-
18-Jun-27	221.14	-	-	-	-	-
17-Sep-27	222.18	-	-	-	-	-
17-Dec-27	223.27	-	-	-	-	-
16-Jun-28	214.21	-	-	-	-	-
15-Dec-28	216.55	-	-	-	-	-
15-Jun-29	207.40	-	-	-	-	-
21-Dec-29	209.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	234.90	-	-	-	-	-
18-Jul-25	235.26	-	-	-	-	-
15-Aug-25	235.61	-	-	-	-	-
19-Sep-25	236.05	-	-	-	-	-
19-Dec-25	237.10	-	-	-	-	-
20-Mar-26	238.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	234.80	-	-	-	-	-

	Previous Close	10.96		12/06/25
	ALMIRALL Close	11.14		12/06/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.14	-	-	-	-	-
18-Jul-25	11.16	-	-	-	-	-
15-Aug-25	11.18	-	-	-	-	-
19-Sep-25	11.20	-	-	-	-	-
19-Dec-25	11.25	-	-	-	-	-
20-Mar-26	11.30	-	-	-	-	-
19-Jun-26	11.16	-	-	-	-	-
18-Sep-26	11.20	-	-	-	-	-
18-Dec-26	11.25	-	-	-	-	-
19-Mar-27	11.30	-	-	-	-	-
18-Jun-27	11.15	-	-	-	-	-
17-Sep-27	11.20	-	-	-	-	-
17-Dec-27	11.25	-	-	-	-	-
16-Jun-28	11.17	-	-	-	-	-
15-Dec-28	11.29	-	-	-	-	-
15-Jun-29	11.21	-	-	-	-	-
21-Dec-29	11.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.14	-	-	-	-	-
18-Jul-25	11.16	-	-	-	-	-
15-Aug-25	11.18	-	-	-	-	-
19-Sep-25	11.20	-	-	-	-	-
19-Dec-25	11.25	-	-	-	-	-
20-Mar-26	11.30	-	-	-	-	-

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

	Previous Close	74.02		12/06/25
	AMADEUS Close	71.80		12/06/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	71.83	71.27	71.27	71.27	1	11
18-Jul-25	71.05	-	-	-	-	-
15-Aug-25	71.16	-	-	-	-	-
19-Sep-25	71.29	-	-	-	-	-
19-Dec-25	71.61	-	-	-	-	-
20-Mar-26	71.36	-	-	-	-	-
19-Jun-26	71.63	-	-	-	-	-
18-Sep-26	70.96	-	-	-	-	-
18-Dec-26	71.26	-	-	-	-	-
19-Mar-27	70.96	-	-	-	-	-
18-Jun-27	71.28	-	-	-	-	-
17-Sep-27	70.51	-	-	-	-	-
17-Dec-27	70.85	-	-	-	-	-
16-Jun-28	70.91	-	-	-	-	-
15-Dec-28	70.45	-	-	-	-	-
15-Jun-29	70.51	-	-	-	-	-
21-Dec-29	70.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	71.83	-	-	-	-	-
18-Jul-25	71.05	-	-	-	-	-
15-Aug-25	71.16	-	-	-	-	-
19-Sep-25	71.29	-	-	-	-	-
19-Dec-25	71.61	-	-	-	-	-
20-Mar-26	71.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.80	-	-	-	-	-

	Previous Close	26.90		12/06/25
	ARCELORMITTAL Close	26.46		12/06/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.47	26.23	26.50	26.23	66	45
18-Jul-25	26.51	-	-	-	-	-
15-Aug-25	26.55	-	-	-	-	-
19-Sep-25	26.60	26.60	26.60	26.45	40	65
19-Dec-25	26.49	-	-	-	-	-
20-Mar-26	26.60	-	-	-	-	-
19-Jun-26	26.50	-	-	-	-	-
18-Sep-26	26.60	-	-	-	-	-
18-Dec-26	26.51	-	-	-	-	-
19-Mar-27	26.62	-	-	-	-	-
18-Jun-27	26.53	-	-	-	-	-
17-Sep-27	26.65	-	-	-	-	-
17-Dec-27	26.58	-	-	-	-	-
16-Jun-28	26.63	-	-	-	-	-
15-Dec-28	26.70	-	-	-	-	-
15-Jun-29	26.79	-	-	-	-	-
21-Dec-29	26.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.47	-	-	-	-	-
18-Jul-25	26.51	-	-	-	-	-
15-Aug-25	26.55	-	-	-	-	-
19-Sep-25	26.60	-	-	-	-	-
19-Dec-25	26.49	-	-	-	-	-
20-Mar-26	26.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.46	-	-	-	-	-

	Previous Close	6.01		12/06/25
	ATRESMEDIA Close	6.10		12/06/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.63	-	-	-	-	-
18-Jul-25	5.64	-	-	-	-	-
15-Aug-25	5.65	-	-	-	-	-
19-Sep-25	5.66	-	-	-	-	-
19-Dec-25	5.51	-	-	-	-	-
20-Mar-26	5.53	-	-	-	-	-
19-Jun-26	5.31	-	-	-	-	-
18-Sep-26	5.33	-	-	-	-	-
18-Dec-26	5.17	-	-	-	-	-
19-Mar-27	5.19	-	-	-	-	-
18-Jun-27	4.96	-	-	-	-	-
17-Sep-27	4.98	-	-	-	-	-
17-Dec-27	4.83	-	-	-	-	-
16-Jun-28	4.61	-	-	-	-	-
15-Dec-28	4.48	-	-	-	-	-
15-Jun-29	4.53	-	-	-	-	-
21-Dec-29	4.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.63	-	-	-	-	-
18-Jul-25	5.64	-	-	-	-	-
15-Aug-25	5.65	-	-	-	-	-
19-Sep-25	5.66	-	-	-	-	-
19-Dec-25	5.51	-	-	-	-	-
20-Mar-26	5.53	-	-	-	-	-

	Previous Close	1.60		12/06/25
	AUDAX RENOV Close	1.59		12/06/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.59	-	-	-	-	-

	Previous Close	48.10		12/06/25
	AUXIL. FF.CC Close	47.85		12/06/25

FUTURES AUXIL. FF.CC

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

	Previous Close	2.81		12/06/25
	B.SABADELL Close	2.84		12/06/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.84	-	-	-	-	151
18-Jul-25	2.84	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.79	2.76	2.76	2.76	50	350
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.74	-	-	-	-	-
19-Jun-26	2.68	-	-	-	-	-
18-Sep-26	2.62	-	-	-	-	-
18-Dec-26	2.63	-	-	-	-	-
19-Mar-27	2.57	-	-	-	-	-
18-Jun-27	2.51	-	-	-	-	-
17-Sep-27	2.45	-	-	-	-	-
17-Dec-27	2.47	-	-	-	-	-
16-Jun-28	2.35	-	-	-	-	-
15-Dec-28	2.30	-	-	-	-	-
15-Jun-29	2.19	-	-	-	-	-
21-Dec-29	2.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.84	-	-	-	-	-
18-Jul-25	2.84	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.79	-	-	-	-	-
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.84	-	-	-	-	-

	Previous Close	11.15		12/06/25
	BANKINTER Close	11.14		12/06/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.14	-	-	-	-	139
18-Jul-25	11.04	-	-	-	-	-
15-Aug-25	11.06	-	-	-	-	-
19-Sep-25	11.08	-	-	-	-	85
19-Dec-25	10.82	-	-	-	-	-
20-Mar-26	10.87	-	-	-	-	-
19-Jun-26	10.78	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-
18-Dec-26	10.44	-	-	-	-	-
19-Mar-27	10.48	-	-	-	-	-
18-Jun-27	10.40	-	-	-	-	-
17-Sep-27	10.32	-	-	-	-	-
17-Dec-27	10.05	-	-	-	-	-
16-Jun-28	10.02	-	-	-	-	-
15-Dec-28	9.68	-	-	-	-	-
15-Jun-29	9.66	-	-	-	-	-
21-Dec-29	9.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	11.14	-	-	-	-	-
18-Jul-25	11.04	-	-	-	-	-
15-Aug-25	11.06	-	-	-	-	-
19-Sep-25	11.08	-	-	-	-	-
19-Dec-25	10.82	-	-	-	-	-
20-Mar-26	10.87	-	-	-	-	-

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

	Previous Close	13.26		12/06/25
	BBVA Close	13.22		12/06/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Jun-25	13.22	-	-	-	-	-
20-Jun-25	13.22	-	-	-	-	19,498
27-Jun-25	13.23	-	-	-	-	-
04-Jul-25	13.23	-	-	-	-	-
18-Jul-25	13.24	-	-	-	-	-
15-Aug-25	13.26	-	-	-	-	-
19-Sep-25	13.29	13.15	13.15	13.15	1	201
19-Dec-25	13.05	-	-	-	-	12,500
20-Mar-26	13.10	-	-	-	-	-
19-Jun-26	12.77	-	-	-	-	-
18-Sep-26	12.82	-	-	-	-	-
18-Dec-26	12.58	-	-	-	-	-
19-Mar-27	12.64	-	-	-	-	-
18-Jun-27	12.35	-	-	-	-	-
17-Sep-27	12.41	-	-	-	-	-
17-Dec-27	12.21	-	-	-	-	-
16-Jun-28	11.97	-	-	-	-	-
15-Dec-28	11.85	-	-	-	-	-
15-Jun-29	11.60	-	-	-	-	-
21-Dec-29	11.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	13.22	-	-	-	-	-
18-Jul-25	13.24	-	-	-	-	-
15-Aug-25	13.26	-	-	-	-	-
19-Sep-25	13.29	-	-	-	-	-
19-Dec-25	13.05	-	-	-	-	-
20-Mar-26	13.10	-	-	-	-	-

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

	Previous Close	7.37		12/06/25
	CAIXABANK Close	7.42		12/06/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.42	-	-	-	-	340
18-Jul-25	7.43	-	-	-	-	-
15-Aug-25	7.44	-	-	-	-	-
19-Sep-25	7.46	7.43	7.43	7.43	30	100
19-Dec-25	7.34	-	-	-	-	-
20-Mar-26	7.37	-	-	-	-	-
19-Jun-26	7.13	-	-	-	-	-
18-Sep-26	7.16	-	-	-	-	-
18-Dec-26	7.05	-	-	-	-	-
19-Mar-27	7.08	-	-	-	-	-
18-Jun-27	6.85	-	-	-	-	-
17-Sep-27	6.88	-	-	-	-	-
17-Dec-27	6.78	-	-	-	-	-
16-Jun-28	6.65	-	-	-	-	-
15-Dec-28	6.53	-	-	-	-	-
15-Jun-29	6.41	-	-	-	-	-
21-Dec-29	6.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.42	-	-	-	-	-
18-Jul-25	7.43	-	-	-	-	-
15-Aug-25	7.44	-	-	-	-	-
19-Sep-25	7.46	-	-	-	-	-
19-Dec-25	7.34	-	-	-	-	-
20-Mar-26	7.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.42	-	-	-	-	-

	Previous Close	33.59		12/06/25
	CELLNEX Close	33.05		12/06/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.05	-	-	-	-	330
18-Jul-25	33.10	-	-	-	-	-
15-Aug-25	33.15	-	-	-	-	-
19-Sep-25	33.21	-	-	-	-	-
19-Dec-25	33.31	-	-	-	-	-
20-Mar-26	33.45	-	-	-	-	-
19-Jun-26	33.22	-	-	-	-	-
18-Sep-26	33.36	-	-	-	-	-
18-Dec-26	33.13	-	-	-	-	-
19-Mar-27	33.28	-	-	-	-	-
18-Jun-27	33.04	-	-	-	-	-
17-Sep-27	33.20	-	-	-	-	-
17-Dec-27	32.98	-	-	-	-	-
16-Jun-28	32.90	-	-	-	-	-
15-Dec-28	32.85	-	-	-	-	-
15-Jun-29	32.78	-	-	-	-	-
21-Dec-29	32.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	33.05	-	-	-	-	-
18-Jul-25	33.10	-	-	-	-	-
15-Aug-25	33.15	-	-	-	-	-
19-Sep-25	33.21	-	-	-	-	-
19-Dec-25	33.31	-	-	-	-	-
20-Mar-26	33.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.05	-	-	-	-	-

	Previous Close	24.70		12/06/25
	CIE AUTOMOTIVE Close	24.40		12/06/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.41	-	-	-	-	-
18-Jul-25	23.99	-	-	-	-	-
15-Aug-25	24.02	-	-	-	-	-
19-Sep-25	24.07	-	-	-	-	260
19-Dec-25	24.18	-	-	-	-	-
20-Mar-26	23.72	-	-	-	-	-
19-Jun-26	23.81	-	-	-	-	-
18-Sep-26	23.36	-	-	-	-	-
18-Dec-26	23.46	-	-	-	-	-
19-Mar-27	22.98	-	-	-	-	-
18-Jun-27	23.09	-	-	-	-	-
17-Sep-27	22.62	-	-	-	-	-
17-Dec-27	22.74	-	-	-	-	-
16-Jun-28	22.36	-	-	-	-	-
15-Dec-28	22.00	-	-	-	-	-
15-Jun-29	21.62	-	-	-	-	-
21-Dec-29	21.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	24.41	-	-	-	-	-
18-Jul-25	23.99	-	-	-	-	-
15-Aug-25	24.02	-	-	-	-	-
19-Sep-25	24.07	-	-	-	-	-
19-Dec-25	24.18	-	-	-	-	-
20-Mar-26	23.72	-	-	-	-	-

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

	Previous Close	6.27		12/06/25
	COLONIAL Close	6.21		12/06/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.91	-	-	-	-	-
18-Jul-25	5.92	-	-	-	-	-
15-Aug-25	5.93	-	-	-	-	-
19-Sep-25	5.94	6.00	6.01	6.00	20	135
19-Dec-25	5.97	-	-	-	-	-
20-Mar-26	5.99	-	-	-	-	-
19-Jun-26	5.71	-	-	-	-	-
18-Sep-26	5.73	-	-	-	-	-
18-Dec-26	5.75	-	-	-	-	-
19-Mar-27	5.78	-	-	-	-	-
18-Jun-27	5.46	-	-	-	-	-
17-Sep-27	5.49	-	-	-	-	-
17-Dec-27	5.52	-	-	-	-	-
16-Jun-28	5.57	-	-	-	-	-
15-Dec-28	5.29	-	-	-	-	-
15-Jun-29	5.35	-	-	-	-	-
21-Dec-29	5.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	5.91	-	-	-	-	-
18-Jul-25	5.92	-	-	-	-	-
15-Aug-25	5.93	-	-	-	-	-
19-Sep-25	5.94	-	-	-	-	-
19-Dec-25	5.97	-	-	-	-	-
20-Mar-26	5.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.21	-	-	-	-	-

	Previous Close	0.24		12/06/25
	D. FELGUERA Close	0.24		12/06/25

FUTURES D. FELGUERA

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

	Previous Close	18.00		12/06/25
	EBRO FOODS Close	17.90		12/06/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.91	-	-	-	-	-
18-Jul-25	17.70	-	-	-	-	-
15-Aug-25	17.73	-	-	-	-	-
19-Sep-25	17.76	-	-	-	-	-
19-Dec-25	17.61	-	-	-	-	-
20-Mar-26	17.69	-	-	-	-	-
19-Jun-26	17.51	-	-	-	-	-
18-Sep-26	17.34	-	-	-	-	-
18-Dec-26	17.17	-	-	-	-	-
19-Mar-27	17.25	-	-	-	-	-
18-Jun-27	17.07	-	-	-	-	-
17-Sep-27	16.90	-	-	-	-	-
17-Dec-27	16.73	-	-	-	-	-
16-Jun-28	16.64	-	-	-	-	-
15-Dec-28	16.30	-	-	-	-	-
15-Jun-29	16.23	-	-	-	-	-
21-Dec-29	15.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.91	-	-	-	-	-
18-Jul-25	17.70	-	-	-	-	-
15-Aug-25	17.73	-	-	-	-	-
19-Sep-25	17.76	-	-	-	-	-
19-Dec-25	17.61	-	-	-	-	-
20-Mar-26	17.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.90	-	-	-	-	-

	Previous Close	14.15		12/06/25
	ENAGAS Close	14.30		12/06/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14.30	-	-	-	-	20
18-Jul-25	13.72	-	-	-	-	-
15-Aug-25	13.74	-	-	-	-	-
19-Sep-25	13.77	-	-	-	-	4
19-Dec-25	13.43	-	-	-	-	-
20-Mar-26	13.49	-	-	-	-	-
19-Jun-26	13.54	-	-	-	-	-
18-Sep-26	12.99	-	-	-	-	-
18-Dec-26	12.64	-	-	-	-	-
19-Mar-27	12.70	-	-	-	-	-
18-Jun-27	12.75	-	-	-	-	-
17-Sep-27	12.21	-	-	-	-	-
17-Dec-27	11.85	-	-	-	-	-
16-Jun-28	11.97	-	-	-	-	-
15-Dec-28	10.81	-	-	-	-	-
15-Jun-29	10.94	-	-	-	-	-
21-Dec-29	10.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	14.30	-	-	-	-	-
18-Jul-25	13.72	-	-	-	-	-
15-Aug-25	13.74	-	-	-	-	-
19-Sep-25	13.77	-	-	-	-	-
19-Dec-25	13.43	-	-	-	-	-
20-Mar-26	13.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.30	-	-	-	-	-

	Previous Close	2.86		12/06/25
	ENCE Close	2.84		12/06/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.84	-	-	-	-	-
18-Jul-25	2.85	-	-	-	-	-
15-Aug-25	2.80	-	-	-	-	-
19-Sep-25	2.81	-	-	-	-	-
19-Dec-25	2.77	-	-	-	-	-
20-Mar-26	2.78	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-
18-Sep-26	2.75	-	-	-	-	-
18-Dec-26	2.70	-	-	-	-	-
19-Mar-27	2.71	-	-	-	-	-
18-Jun-27	2.72	-	-	-	-	-
17-Sep-27	2.65	-	-	-	-	-
17-Dec-27	2.57	-	-	-	-	-
16-Jun-28	2.60	-	-	-	-	-
15-Dec-28	2.44	-	-	-	-	-
15-Jun-29	2.47	-	-	-	-	-
21-Dec-29	2.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	2.84	-	-	-	-	-
18-Jul-25	2.85	-	-	-	-	-
15-Aug-25	2.80	-	-	-	-	-
19-Sep-25	2.81	-	-	-	-	-
19-Dec-25	2.77	-	-	-	-	-
20-Mar-26	2.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.84	-	-	-	-	-

	Previous Close	26.83		12/06/25
	ENDESA Close	27.14		12/06/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.15	-	-	-	-	98
18-Jul-25	26.37	-	-	-	-	-
15-Aug-25	26.41	-	-	-	-	-
19-Sep-25	26.46	26.39	26.39	26.39	10	210
19-Dec-25	26.58	-	-	-	-	5,000
20-Mar-26	26.17	-	-	-	-	-
19-Jun-26	26.27	-	-	-	-	-
18-Sep-26	25.54	-	-	-	-	-
18-Dec-26	25.65	-	-	-	-	-
19-Mar-27	25.22	-	-	-	-	-
18-Jun-27	25.33	-	-	-	-	-
17-Sep-27	24.59	-	-	-	-	-
17-Dec-27	24.71	-	-	-	-	-
16-Jun-28	24.39	-	-	-	-	-
15-Dec-28	23.77	-	-	-	-	-
15-Jun-29	23.46	-	-	-	-	-
21-Dec-29	22.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	27.15	-	-	-	-	-
18-Jul-25	26.37	-	-	-	-	-
15-Aug-25	26.41	-	-	-	-	-
19-Sep-25	26.46	-	-	-	-	-
19-Dec-25	26.58	-	-	-	-	-
20-Mar-26	26.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.14	-	-	-	-	-

	Previous Close	4.56		12/06/25
	FAES Close	4.60		12/06/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.60	-	-	-	-	-

	Previous Close	12.32		12/06/25
	FCC Close	12.48		12/06/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.49	-	-	-	-	-
18-Jul-25	12.00	-	-	-	-	-
15-Aug-25	12.02	-	-	-	-	-
19-Sep-25	12.04	-	-	-	-	-
19-Dec-25	12.10	-	-	-	-	-
20-Mar-26	12.15	-	-	-	-	-
19-Jun-26	12.19	-	-	-	-	-
18-Sep-26	11.55	-	-	-	-	-
18-Dec-26	11.60	-	-	-	-	-
19-Mar-27	11.65	-	-	-	-	-
18-Jun-27	11.70	-	-	-	-	-
17-Sep-27	11.04	-	-	-	-	-
17-Dec-27	11.10	-	-	-	-	-
16-Jun-28	11.21	-	-	-	-	-
15-Dec-28	10.60	-	-	-	-	-
15-Jun-29	10.72	-	-	-	-	-
21-Dec-29	10.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.49	-	-	-	-	-
18-Jul-25	12.00	-	-	-	-	-
15-Aug-25	12.02	-	-	-	-	-
19-Sep-25	12.04	-	-	-	-	-
19-Dec-25	12.10	-	-	-	-	-
20-Mar-26	12.15	-	-	-	-	-

	Previous Close	15.62		12/06/25
	FCC INM Close	15.80		12/06/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.21	-	-	-	-	-
20-Mar-26	15.34	-	-	-	-	-

	Previous Close	44.88		12/06/25
	FERROVIAL Close	44.71		12/06/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	44.73	-	-	-	-	90
18-Jul-25	44.80	-	-	-	-	-
15-Aug-25	44.86	-	-	-	-	-
19-Sep-25	44.95	-	-	-	-	10
19-Dec-25	44.76	-	-	-	-	-
20-Mar-26	44.94	-	-	-	-	-
19-Jun-26	44.85	-	-	-	-	-
18-Sep-26	45.03	-	-	-	-	-
18-Dec-26	44.82	-	-	-	-	-
19-Mar-27	45.01	-	-	-	-	-
18-Jun-27	44.95	-	-	-	-	-
17-Sep-27	45.16	-	-	-	-	-
17-Dec-27	44.97	-	-	-	-	-
16-Jun-28	45.43	-	-	-	-	-
15-Dec-28	45.24	-	-	-	-	-
15-Jun-29	45.75	-	-	-	-	-
21-Dec-29	45.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	44.73	-	-	-	-	-
18-Jul-25	44.80	-	-	-	-	-
15-Aug-25	44.86	-	-	-	-	-
19-Sep-25	44.95	-	-	-	-	-
19-Dec-25	44.76	-	-	-	-	-
20-Mar-26	44.94	-	-	-	-	-
31-Dec-99	44.71	-	-	-	-	-

	Previous Close	22.14		12/06/25
	FLUIDRA Close	21.94		12/06/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.95	-	-	-	-	-
18-Jul-25	21.68	-	-	-	-	-
15-Aug-25	21.71	-	-	-	-	-
19-Sep-25	21.76	-	-	-	-	-
19-Dec-25	21.55	-	-	-	-	-
20-Mar-26	21.64	-	-	-	-	-
19-Jun-26	21.72	-	-	-	-	-
18-Sep-26	21.48	-	-	-	-	-
18-Dec-26	21.24	-	-	-	-	-
19-Mar-27	21.33	-	-	-	-	-
18-Jun-27	21.43	-	-	-	-	-
17-Sep-27	21.17	-	-	-	-	-
17-Dec-27	20.91	-	-	-	-	-
16-Jun-28	21.12	-	-	-	-	-
15-Dec-28	20.59	-	-	-	-	-
15-Jun-29	20.82	-	-	-	-	-
21-Dec-29	20.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	21.95	-	-	-	-	-
18-Jul-25	21.68	-	-	-	-	-
15-Aug-25	21.71	-	-	-	-	-
19-Sep-25	21.76	-	-	-	-	-
19-Dec-25	21.55	-	-	-	-	-
20-Mar-26	21.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.94	-	-	-	-	-

	Previous Close	49.05		12/06/25
	G.CATALANA O Close	49.05		12/06/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.05	-	-	-	-	-

	Previous Close	3.25		12/06/25
	GESTAMP Close	3.23		12/06/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.23	-	-	-	-	-

	Previous Close	67.80		12/06/25
	GRENERGY Close	69.00		12/06/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.00	-	-	-	-	-

	Previous Close	10.47		12/06/25
	GRIFOLS Close	10.54		12/06/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.54	-	-	-	-	81
18-Jul-25	10.56	-	-	-	-	-
15-Aug-25	10.57	-	-	-	-	-
19-Sep-25	10.59	-	-	-	-	30
19-Dec-25	10.64	-	-	-	-	-
20-Mar-26	10.68	-	-	-	-	-
19-Jun-26	10.72	-	-	-	-	-
18-Sep-26	10.77	-	-	-	-	-
18-Dec-26	10.71	-	-	-	-	-
19-Mar-27	10.76	-	-	-	-	-
18-Jun-27	10.71	-	-	-	-	-
17-Sep-27	10.76	-	-	-	-	-
17-Dec-27	10.81	-	-	-	-	-
16-Jun-28	10.72	-	-	-	-	-
15-Dec-28	10.83	-	-	-	-	-
15-Jun-29	10.75	-	-	-	-	-
21-Dec-29	10.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.54	-	-	-	-	-
18-Jul-25	10.56	-	-	-	-	-
15-Aug-25	10.57	-	-	-	-	-
19-Sep-25	10.59	-	-	-	-	-
19-Dec-25	10.64	-	-	-	-	-
20-Mar-26	10.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.54	-	-	-	-	-

	Previous Close	7.83		12/06/25
	GRIFOLS B Close	7.74		12/06/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.74	-	-	-	-	-

	Previous Close	4.01		12/06/25
	IAG Close	3.86		12/06/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.87	-	-	-	-	230
18-Jul-25	3.81	-	-	-	-	-
15-Aug-25	3.82	-	-	-	-	-
19-Sep-25	3.79	-	-	-	-	6
19-Dec-25	3.81	-	-	-	-	-
20-Mar-26	3.82	-	-	-	-	-
19-Jun-26	3.84	-	-	-	-	-
18-Sep-26	3.75	-	-	-	-	-
18-Dec-26	3.76	-	-	-	-	-
19-Mar-27	3.78	-	-	-	-	-
18-Jun-27	3.80	-	-	-	-	-
17-Sep-27	3.69	-	-	-	-	-
17-Dec-27	3.70	-	-	-	-	-
16-Jun-28	3.74	-	-	-	-	-
15-Dec-28	3.64	-	-	-	-	-
15-Jun-29	3.68	-	-	-	-	-
21-Dec-29	3.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.87	-	-	-	-	-
18-Jul-25	3.81	-	-	-	-	-
15-Aug-25	3.82	-	-	-	-	-
19-Sep-25	3.79	-	-	-	-	-
19-Dec-25	3.81	-	-	-	-	-
20-Mar-26	3.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.86	-	-	-	-	-

	Previous Close	16.15		12/06/25
	IBERDROLA Close	16.28		12/06/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Jun-25	16.28	-	-	-	-	-
20-Jun-25	16.29	-	-	-	-	4,484
27-Jun-25	16.29	-	-	-	-	-
04-Jul-25	15.90	-	-	-	-	-
18-Jul-25	15.91	-	-	-	-	-
15-Aug-25	15.93	-	-	-	-	-
19-Sep-25	15.96	-	-	-	-	9
19-Dec-25	16.03	-	-	-	-	-
20-Mar-26	15.87	-	-	-	-	-
19-Jun-26	15.93	-	-	-	-	-
18-Sep-26	15.57	-	-	-	-	-
18-Dec-26	15.63	-	-	-	-	-
19-Mar-27	15.48	-	-	-	-	-
18-Jun-27	15.55	-	-	-	-	-
17-Sep-27	15.21	-	-	-	-	-
17-Dec-27	15.28	-	-	-	-	-
16-Jun-28	15.23	-	-	-	-	-
15-Dec-28	15.01	-	-	-	-	-
15-Jun-29	14.98	-	-	-	-	-
21-Dec-29	14.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.29	-	-	-	-	-
18-Jul-25	15.91	-	-	-	-	-
15-Aug-25	15.93	-	-	-	-	-
19-Sep-25	15.96	-	-	-	-	-
19-Dec-25	16.03	-	-	-	-	-
20-Mar-26	15.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.28	-	-	-	-	-

	Previous Close	47.06		12/06/25
	INDITEX Close	46.24		12/06/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Jun-25	46.24	-	-	-	-	-
20-Jun-25	46.26	46.64	46.73	46.57	48	2,609
27-Jun-25	46.28	-	-	-	-	-
04-Jul-25	46.30	-	-	-	-	-
18-Jul-25	46.33	-	-	-	-	-
15-Aug-25	46.40	-	-	-	-	-
19-Sep-25	46.49	-	-	-	-	-
19-Dec-25	46.40	-	-	-	-	-
20-Mar-26	46.60	-	-	-	-	-
19-Jun-26	45.98	-	-	-	-	-
18-Sep-26	46.17	-	-	-	-	-
18-Dec-26	46.08	-	-	-	-	-
19-Mar-27	46.27	-	-	-	-	-
18-Jun-27	45.69	-	-	-	-	-
17-Sep-27	45.91	-	-	-	-	-
17-Dec-27	45.85	-	-	-	-	-
16-Jun-28	45.56	-	-	-	-	-
15-Dec-28	45.79	-	-	-	-	-
15-Jun-29	45.57	-	-	-	-	-
21-Dec-29	45.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	46.26	-	-	-	-	-
18-Jul-25	46.33	-	-	-	-	-
15-Aug-25	46.40	-	-	-	-	-
19-Sep-25	46.49	-	-	-	-	-
19-Dec-25	46.40	-	-	-	-	-
20-Mar-26	46.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.24	-	-	-	-	-

	Previous Close	35.20		12/06/25
	INDRA Close	35.70		12/06/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	35.72	-	-	-	-	883
18-Jul-25	35.52	-	-	-	-	-
15-Aug-25	35.57	-	-	-	-	-
19-Sep-25	35.64	-	-	-	-	6
19-Dec-25	35.80	-	-	-	-	-
20-Mar-26	35.95	-	-	-	-	-
19-Jun-26	36.08	-	-	-	-	-
18-Sep-26	35.98	-	-	-	-	-
18-Dec-26	36.13	-	-	-	-	-
19-Mar-27	36.29	-	-	-	-	-
18-Jun-27	36.45	-	-	-	-	-
17-Sep-27	36.26	-	-	-	-	-
17-Dec-27	36.43	-	-	-	-	-
16-Jun-28	36.80	-	-	-	-	-
15-Dec-28	36.82	-	-	-	-	-
15-Jun-29	37.23	-	-	-	-	-
21-Dec-29	37.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	35.72	-	-	-	-	-
18-Jul-25	35.52	-	-	-	-	-
15-Aug-25	35.57	-	-	-	-	-
19-Sep-25	35.64	-	-	-	-	-
19-Dec-25	35.80	-	-	-	-	-
20-Mar-26	35.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.70	-	-	-	-	-

	Previous Close	56.50		12/06/25
	LABORAT. ROVI Close	56.95		12/06/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	56.97	-	-	-	-	-
18-Jul-25	56.13	-	-	-	-	-
15-Aug-25	56.21	-	-	-	-	-
19-Sep-25	56.31	-	-	-	-	-
19-Dec-25	56.56	-	-	-	-	-
20-Mar-26	56.80	-	-	-	-	-
19-Jun-26	57.02	-	-	-	-	-
18-Sep-26	56.05	-	-	-	-	-
18-Dec-26	56.28	-	-	-	-	-
19-Mar-27	56.52	-	-	-	-	-
18-Jun-27	56.77	-	-	-	-	-
17-Sep-27	55.54	-	-	-	-	-
17-Dec-27	55.81	-	-	-	-	-
16-Jun-28	56.37	-	-	-	-	-
15-Dec-28	55.36	-	-	-	-	-
15-Jun-29	55.99	-	-	-	-	-
21-Dec-29	55.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	56.97	-	-	-	-	-
18-Jul-25	56.13	-	-	-	-	-
15-Aug-25	56.21	-	-	-	-	-
19-Sep-25	56.31	-	-	-	-	-
19-Dec-25	56.56	-	-	-	-	-
20-Mar-26	56.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.95	-	-	-	-	-

	Previous Close	1.42		12/06/25
	LINEA DIRECTA Close	1.41		12/06/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.41	-	-	-	-	-

	Previous Close	28.26		12/06/25
	LOGISTA Close	28.30		12/06/25

FUTURES LOGISTA

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

	Previous Close	3.35		12/06/25
	MAPFRE Close	3.32		12/06/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.33	-	-	-	-	15
18-Jul-25	3.33	-	-	-	-	-
15-Aug-25	3.34	-	-	-	-	-
19-Sep-25	3.34	-	-	-	-	-
19-Dec-25	3.29	-	-	-	-	-
20-Mar-26	3.30	-	-	-	-	-
19-Jun-26	3.21	-	-	-	-	-
18-Sep-26	3.23	-	-	-	-	-
18-Dec-26	3.17	-	-	-	-	-
19-Mar-27	3.18	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Sep-27	3.08	-	-	-	-	-
17-Dec-27	3.02	-	-	-	-	-
16-Jun-28	2.95	-	-	-	-	-
15-Dec-28	2.91	-	-	-	-	-
15-Jun-29	2.84	-	-	-	-	-
21-Dec-29	2.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.33	-	-	-	-	-
18-Jul-25	3.33	-	-	-	-	-
15-Aug-25	3.34	-	-	-	-	-
19-Sep-25	3.34	-	-	-	-	-
19-Dec-25	3.29	-	-	-	-	-
20-Mar-26	3.30	-	-	-	-	-

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

	Previous Close	7.12		12/06/25
	MELIA HOTELS Close	6.98		12/06/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.98	-	-	-	-	-
18-Jul-25	6.85	-	-	-	-	-
15-Aug-25	6.86	-	-	-	-	-
19-Sep-25	6.87	-	-	-	-	-
19-Dec-25	6.90	-	-	-	-	-
20-Mar-26	6.93	-	-	-	-	-
19-Jun-26	6.96	-	-	-	-	-
18-Sep-26	6.80	-	-	-	-	-
18-Dec-26	6.83	-	-	-	-	-
19-Mar-27	6.86	-	-	-	-	-
18-Jun-27	6.89	-	-	-	-	-
17-Sep-27	6.73	-	-	-	-	-
17-Dec-27	6.77	-	-	-	-	-
16-Jun-28	6.83	-	-	-	-	-
15-Dec-28	6.71	-	-	-	-	-
15-Jun-29	6.78	-	-	-	-	-
21-Dec-29	6.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	6.98	-	-	-	-	-
18-Jul-25	6.85	-	-	-	-	-
15-Aug-25	6.86	-	-	-	-	-
19-Sep-25	6.87	-	-	-	-	-
19-Dec-25	6.90	-	-	-	-	-
20-Mar-26	6.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.98	-	-	-	-	-

	Previous Close	10.95		12/06/25
	MERLIN Close	10.78		12/06/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.78	-	-	-	-	-
18-Jul-25	10.80	-	-	-	-	-
15-Aug-25	10.82	-	-	-	-	-
19-Sep-25	10.84	-	-	-	-	-
19-Dec-25	10.71	-	-	-	-	-
20-Mar-26	10.75	-	-	-	-	-
19-Jun-26	10.50	-	-	-	-	-
18-Sep-26	10.54	-	-	-	-	-
18-Dec-26	10.33	-	-	-	-	-
19-Mar-27	10.37	-	-	-	-	-
18-Jun-27	10.11	-	-	-	-	-
17-Sep-27	10.16	-	-	-	-	-
17-Dec-27	9.95	-	-	-	-	-
16-Jun-28	9.74	-	-	-	-	-
15-Dec-28	9.58	-	-	-	-	-
15-Jun-29	9.38	-	-	-	-	-
21-Dec-29	9.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	10.78	-	-	-	-	-
18-Jul-25	10.80	-	-	-	-	-
15-Aug-25	10.82	-	-	-	-	-
19-Sep-25	10.84	-	-	-	-	-
19-Dec-25	10.71	-	-	-	-	-
20-Mar-26	10.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.78	-	-	-	-	-

	Previous Close	26.24		12/06/25
	NATURGY Close	26.42		12/06/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.43	-	-	-	-	82
19-Sep-25	26.06	-	-	-	-	55
19-Dec-25	25.67	-	-	-	-	-
20-Mar-26	25.78	-	-	-	-	-
19-Jun-26	25.21	-	-	-	-	-
18-Sep-26	24.83	-	-	-	-	-
18-Dec-26	24.46	-	-	-	-	-
19-Mar-27	24.57	-	-	-	-	-
18-Jun-27	23.94	-	-	-	-	-
17-Sep-27	23.60	-	-	-	-	-
17-Dec-27	23.26	-	-	-	-	-
16-Jun-28	22.88	-	-	-	-	-
15-Dec-28	22.10	-	-	-	-	-
15-Jun-29	21.89	-	-	-	-	-
21-Dec-29	20.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	26.43	-	-	-	-	-
19-Sep-25	26.06	-	-	-	-	-
19-Dec-25	25.67	-	-	-	-	-
20-Mar-26	25.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.42	-	-	-	-	-

	Previous Close	0.31		12/06/25
	OBRASCON HUARTE Close	0.31		12/06/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.31	-	-	-	-	-
18-Jul-25	0.31	-	-	-	-	-
15-Aug-25	0.31	-	-	-	-	-
19-Sep-25	0.31	-	-	-	-	-
19-Dec-25	0.31	-	-	-	-	-
20-Mar-26	0.31	-	-	-	-	-
19-Jun-26	0.32	-	-	-	-	-
18-Sep-26	0.32	-	-	-	-	-
18-Dec-26	0.32	-	-	-	-	-
19-Mar-27	0.32	-	-	-	-	-
18-Jun-27	0.32	-	-	-	-	-
17-Sep-27	0.32	-	-	-	-	-
17-Dec-27	0.32	-	-	-	-	-
16-Jun-28	0.33	-	-	-	-	-
15-Dec-28	0.33	-	-	-	-	-
15-Jun-29	0.33	-	-	-	-	-
21-Dec-29	0.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.31	-	-	-	-	-
18-Jul-25	0.31	-	-	-	-	-
15-Aug-25	0.31	-	-	-	-	-
19-Sep-25	0.31	-	-	-	-	-
19-Dec-25	0.31	-	-	-	-	-
20-Mar-26	0.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.31	-	-	-	-	-

	Previous Close	82.80		12/06/25
	PHARMA MAR Close	83.60		12/06/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	83.64	-	-	-	-	-
18-Jul-25	82.96	-	-	-	-	-
15-Aug-25	83.09	-	-	-	-	-
19-Sep-25	83.24	-	-	-	-	-
19-Dec-25	83.61	-	-	-	-	-
20-Mar-26	83.96	-	-	-	-	-
19-Jun-26	84.28	-	-	-	-	-
18-Sep-26	83.82	-	-	-	-	-
18-Dec-26	84.17	-	-	-	-	-
19-Mar-27	84.53	-	-	-	-	-
18-Jun-27	84.91	-	-	-	-	-
17-Sep-27	84.51	-	-	-	-	-
17-Dec-27	84.92	-	-	-	-	-
16-Jun-28	85.77	-	-	-	-	-
15-Dec-28	85.88	-	-	-	-	-
15-Jun-29	86.84	-	-	-	-	-
21-Dec-29	87.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	83.64	-	-	-	-	-
18-Jul-25	82.96	-	-	-	-	-
15-Aug-25	83.09	-	-	-	-	-
19-Sep-25	83.24	-	-	-	-	-
19-Dec-25	83.61	-	-	-	-	-
20-Mar-26	83.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.60	-	-	-	-	-

	Previous Close	2.71		12/06/25
	PROSEGUR Close	2.80		12/06/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.80	-	-	-	-	-

	Previous Close	17.20		12/06/25
	PUIG Close	16.93		12/06/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.94	-	-	-	-	31
18-Jul-25	16.96	-	-	-	-	-
15-Aug-25	16.99	-	-	-	-	-
19-Sep-25	17.02	-	-	-	-	-
19-Dec-25	17.10	-	-	-	-	-
20-Mar-26	17.17	-	-	-	-	-
19-Jun-26	16.83	-	-	-	-	-
18-Sep-26	16.90	-	-	-	-	-
18-Dec-26	16.97	-	-	-	-	-
19-Mar-27	17.04	-	-	-	-	-
18-Jun-27	16.68	-	-	-	-	-
17-Sep-27	16.76	-	-	-	-	-
17-Dec-27	16.84	-	-	-	-	-
16-Jun-28	16.53	-	-	-	-	-
15-Dec-28	16.71	-	-	-	-	-
15-Jun-29	16.36	-	-	-	-	-
21-Dec-29	16.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	16.94	-	-	-	-	-
18-Jul-25	16.96	-	-	-	-	-
15-Aug-25	16.99	-	-	-	-	-
19-Sep-25	17.02	-	-	-	-	-
19-Dec-25	17.10	-	-	-	-	-
20-Mar-26	17.17	-	-	-	-	-

	Previous Close	17.84		12/06/25
	REDEIA Close	17.88		12/06/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.89	-	-	-	-	31
18-Jul-25	17.31	-	-	-	-	-
15-Aug-25	17.34	-	-	-	-	-
19-Sep-25	17.37	17.53	17.53	17.53	5	25
19-Dec-25	17.45	-	-	-	-	-
20-Mar-26	17.30	-	-	-	-	-
19-Jun-26	17.37	-	-	-	-	-
18-Sep-26	16.86	-	-	-	-	-
18-Dec-26	16.93	-	-	-	-	-
19-Mar-27	16.78	-	-	-	-	-
18-Jun-27	16.85	-	-	-	-	-
17-Sep-27	16.35	-	-	-	-	-
17-Dec-27	16.43	-	-	-	-	-
16-Jun-28	16.38	-	-	-	-	-
15-Dec-28	15.97	-	-	-	-	-
15-Jun-29	15.93	-	-	-	-	-
21-Dec-29	15.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	17.89	-	-	-	-	-
18-Jul-25	17.31	-	-	-	-	-
15-Aug-25	17.34	-	-	-	-	-
19-Sep-25	17.37	-	-	-	-	-
19-Dec-25	17.45	-	-	-	-	-
20-Mar-26	17.30	-	-	-	-	-

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

	Previous Close	12.19		12/06/25
	REPSOL Close	12.32		12/06/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Jun-25	12.32	-	-	-	-	-
20-Jun-25	12.33	12.33	12.33	12.33	10	4,421
27-Jun-25	12.33	-	-	-	-	-
04-Jul-25	11.83	-	-	-	-	-
18-Jul-25	11.84	-	-	-	-	10,000
15-Aug-25	11.86	-	-	-	-	-
19-Sep-25	11.88	-	-	-	-	25
19-Dec-25	11.94	-	-	-	-	10,000
20-Mar-26	11.48	-	-	-	-	-
19-Jun-26	11.53	-	-	-	-	-
18-Sep-26	11.11	-	-	-	-	-
18-Dec-26	11.15	-	-	-	-	-
19-Mar-27	10.77	-	-	-	-	-
18-Jun-27	10.82	-	-	-	-	-
17-Sep-27	10.43	-	-	-	-	-
17-Dec-27	10.48	-	-	-	-	-
16-Jun-28	10.17	-	-	-	-	-
15-Dec-28	9.85	-	-	-	-	-
15-Jun-29	9.55	-	-	-	-	-
21-Dec-29	9.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	12.33	-	-	-	-	-
18-Jul-25	11.84	-	-	-	-	-
15-Aug-25	11.86	-	-	-	-	-
19-Sep-25	11.88	-	-	-	-	-
19-Dec-25	11.94	-	-	-	-	-
20-Mar-26	11.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.32	-	-	-	-	-

	Previous Close	3.55		12/06/25
	SACYR Close	3.56		12/06/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.56	-	-	-	-	-
18-Jul-25	3.52	-	-	-	-	-
15-Aug-25	3.53	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.55	-	-	-	-	-
20-Mar-26	3.50	-	-	-	-	-
19-Jun-26	3.51	-	-	-	-	-
18-Sep-26	3.44	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
19-Mar-27	3.40	-	-	-	-	-
18-Jun-27	3.42	-	-	-	-	-
17-Sep-27	3.35	-	-	-	-	-
17-Dec-27	3.37	-	-	-	-	-
16-Jun-28	3.33	-	-	-	-	-
15-Dec-28	3.28	-	-	-	-	-
15-Jun-29	3.25	-	-	-	-	-
21-Dec-29	3.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	3.56	-	-	-	-	-
18-Jul-25	3.52	-	-	-	-	-
15-Aug-25	3.53	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.55	-	-	-	-	-
20-Mar-26	3.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.56	-	-	-	-	-

	Previous Close	6.96		12/06/25
	SANTANDER Close	7.00		12/06/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Jun-25	7.00	-	-	-	-	-
20-Jun-25	7.00	-	-	-	-	136,104
27-Jun-25	7.00	-	-	-	-	-
04-Jul-25	7.01	-	-	-	-	-
18-Jul-25	7.01	-	-	-	-	-
15-Aug-25	7.02	-	-	-	-	-
19-Sep-25	7.04	-	-	-	-	90
19-Dec-25	6.94	-	-	-	-	-
20-Mar-26	6.96	-	-	-	-	-
19-Jun-26	6.86	-	-	-	-	-
18-Sep-26	6.89	-	-	-	-	-
18-Dec-26	6.79	-	-	-	-	-
19-Mar-27	6.82	-	-	-	-	-
18-Jun-27	6.71	-	-	-	-	-
17-Sep-27	6.74	-	-	-	-	-
17-Dec-27	6.64	-	-	-	-	-
16-Jun-28	6.57	-	-	-	-	-
15-Dec-28	6.51	-	-	-	-	-
15-Jun-29	6.47	-	-	-	-	-
21-Dec-29	6.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	7.00	-	-	-	1,142,400	255,000
18-Jul-25	7.01	-	-	-	-	-
15-Aug-25	7.02	-	-	-	-	-
19-Sep-25	7.04	-	-	-	1,142,400	1,142,400
19-Dec-25	6.94	-	-	-	-	-
20-Mar-26	6.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.00	-	-	-	-	-

	Previous Close	8.75		12/06/25
	SOLARIA Close	8.86		12/06/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	8.86	-	-	-	-	-
18-Jul-25	8.87	-	-	-	-	-
15-Aug-25	8.89	-	-	-	-	-
19-Sep-25	8.90	-	-	-	-	-
19-Dec-25	8.94	-	-	-	-	-
20-Mar-26	8.98	-	-	-	-	-
19-Jun-26	9.01	-	-	-	-	-
18-Sep-26	9.05	-	-	-	-	-
18-Dec-26	9.09	-	-	-	-	-
19-Mar-27	9.13	-	-	-	-	-
18-Jun-27	9.17	-	-	-	-	-
17-Sep-27	9.21	-	-	-	-	-
17-Dec-27	9.26	-	-	-	-	-
16-Jun-28	9.35	-	-	-	-	-
15-Dec-28	9.45	-	-	-	-	-
15-Jun-29	9.55	-	-	-	-	-
21-Dec-29	9.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	8.86	-	-	-	-	-
18-Jul-25	8.87	-	-	-	-	-
15-Aug-25	8.89	-	-	-	-	-
19-Sep-25	8.90	-	-	-	-	-
19-Dec-25	8.94	-	-	-	-	-
20-Mar-26	8.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.86	-	-	-	-	-

	Previous Close	19.67		12/06/25
	TECNICAS REUNIDAS Close	19.80		12/06/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.81	-	-	-	-	-
18-Jul-25	19.84	-	-	-	-	-
15-Aug-25	19.87	-	-	-	-	-
19-Sep-25	19.91	-	-	-	-	-
19-Dec-25	19.99	-	-	-	-	-
20-Mar-26	20.00	-	-	-	-	-
19-Jun-26	20.07	-	-	-	-	-
18-Sep-26	20.03	-	-	-	-	-
18-Dec-26	20.12	-	-	-	-	-
19-Mar-27	20.03	-	-	-	-	-
18-Jun-27	20.12	-	-	-	-	-
17-Sep-27	20.02	-	-	-	-	-
17-Dec-27	20.12	-	-	-	-	-
16-Jun-28	20.14	-	-	-	-	-
15-Dec-28	20.15	-	-	-	-	-
15-Jun-29	20.18	-	-	-	-	-
21-Dec-29	20.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	19.81	-	-	-	-	-
18-Jul-25	19.84	-	-	-	-	-
15-Aug-25	19.87	-	-	-	-	-
19-Sep-25	19.91	-	-	-	-	-
19-Dec-25	19.99	-	-	-	-	-
20-Mar-26	20.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.80	-	-	-	-	-

	Previous Close	4.61		12/06/25
	TELEFONICA Close	4.61		12/06/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Jun-25	4.61	-	-	-	-	-
20-Jun-25	4.46	-	-	-	-	1,516
27-Jun-25	4.46	-	-	-	-	-
04-Jul-25	4.46	-	-	-	-	-
18-Jul-25	4.47	-	-	-	-	-
15-Aug-25	4.47	-	-	-	-	4
19-Sep-25	4.48	-	-	-	-	-
19-Dec-25	4.35	-	-	-	-	30,000
20-Mar-26	4.37	-	-	-	-	-
19-Jun-26	4.25	-	-	-	-	-
18-Sep-26	4.27	-	-	-	-	-
18-Dec-26	4.15	-	-	-	-	-
19-Mar-27	4.17	-	-	-	-	-
18-Jun-27	4.06	-	-	-	-	-
17-Sep-27	4.08	-	-	-	-	-
17-Dec-27	3.98	-	-	-	-	-
16-Jun-28	3.89	-	-	-	-	-
15-Dec-28	3.81	-	-	-	-	-
15-Jun-29	3.73	-	-	-	-	-
21-Dec-29	3.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	4.46	-	-	-	-	-
18-Jul-25	4.47	-	-	-	-	-
15-Aug-25	4.47	-	-	-	-	-
19-Sep-25	4.48	-	-	-	-	-
19-Dec-25	4.35	-	-	-	-	-
20-Mar-26	4.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.61	-	-	-	-	-

	Previous Close	1.93		12/06/25
	UNICAJA Close	1.93		12/06/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	1.93	-	-	-	-	-
18-Jul-25	1.93	-	-	-	-	-
15-Aug-25	1.94	-	-	-	-	-
19-Sep-25	1.94	-	-	-	-	-
19-Dec-25	1.89	-	-	-	-	-
20-Mar-26	1.90	-	-	-	-	-
19-Jun-26	1.83	-	-	-	-	-
18-Sep-26	1.84	-	-	-	-	-
18-Dec-26	1.79	-	-	-	-	-
19-Mar-27	1.80	-	-	-	-	-
18-Jun-27	1.73	-	-	-	-	-
17-Sep-27	1.74	-	-	-	-	-
17-Dec-27	1.69	-	-	-	-	-
16-Jun-28	1.63	-	-	-	-	-
15-Dec-28	1.65	-	-	-	-	-
15-Jun-29	1.53	-	-	-	-	-
21-Dec-29	1.48	-	-	-	-	-

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

	Previous Close	99.20		12/06/25
	VIDRALA Close	97.60		12/06/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	97.64	-	-	-	-	-
18-Jul-25	97.36	-	-	-	-	-
15-Aug-25	97.51	-	-	-	-	-
19-Sep-25	97.69	-	-	-	-	-
19-Dec-25	98.13	-	-	-	-	-
20-Mar-26	97.44	-	-	-	-	-
19-Jun-26	97.81	-	-	-	-	-
18-Sep-26	97.79	-	-	-	-	-
18-Dec-26	98.20	-	-	-	-	-
19-Mar-27	97.43	-	-	-	-	-
18-Jun-27	97.87	-	-	-	-	-
17-Sep-27	97.87	-	-	-	-	-
17-Dec-27	98.35	-	-	-	-	-
16-Jun-28	98.12	-	-	-	-	-
15-Dec-28	98.72	-	-	-	-	-
15-Jun-29	98.60	-	-	-	-	-
21-Dec-29	99.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	97.64	-	-	-	-	-
18-Jul-25	97.36	-	-	-	-	-
15-Aug-25	97.51	-	-	-	-	-
19-Sep-25	97.69	-	-	-	-	-
19-Dec-25	98.13	-	-	-	-	-
20-Mar-26	97.44	-	-	-	-	-

	Previous Close	61.80		12/06/25
	VISCOFAN Close	61.80		12/06/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	61.83	-	-	-	-	-
18-Jul-25	61.92	-	-	-	-	-
15-Aug-25	62.01	-	-	-	-	-
19-Sep-25	62.13	-	-	-	-	-
19-Dec-25	60.79	-	-	-	-	-
20-Mar-26	61.05	-	-	-	-	-
19-Jun-26	60.56	-	-	-	-	-
18-Sep-26	60.81	-	-	-	-	-
18-Dec-26	61.06	-	-	-	-	-
19-Mar-27	59.58	-	-	-	-	-
18-Jun-27	59.10	-	-	-	-	-
17-Sep-27	59.38	-	-	-	-	-
17-Dec-27	59.67	-	-	-	-	-
16-Jun-28	57.68	-	-	-	-	-
15-Dec-28	58.31	-	-	-	-	-
15-Jun-29	56.37	-	-	-	-	-
21-Dec-29	55.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	61.83	-	-	-	-	-
18-Jul-25	61.92	-	-	-	-	-
15-Aug-25	62.01	-	-	-	-	-
19-Sep-25	62.13	-	-	-	-	-
19-Dec-25	60.79	-	-	-	-	-
20-Mar-26	61.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.80	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		12/06/25
	BBVA DIV Close	0.410		12/06/25

FUTURES BBVA DIV

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

	Previous Close	-		12/06/25
	BBVA DIV25 Close	-		12/06/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		12/06/25
	CAIXABANK DIV Close	0.286		12/06/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		12/06/25
	CAIXABANK DIV25 Close	-		12/06/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		12/06/25
	GAS NATURAL DIV Close	0.600		12/06/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		12/06/25
	GAS NATURAL DIV25 Close	-		12/06/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		12/06/25
	IBERDROLA DIV Close	0.231		12/06/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		12/06/25
	IBERDROLA DIV25 Close	-		12/06/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		12/06/25
	INDITEX DIV Close	0.840		12/06/25

FUTURES INDITEX DIV

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

	Previous Close	-		12/06/25
	INDITEX DIV25 Close	-		12/06/25

FUTURES INDITEX DIV25

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

	Previous Close	0.475		12/06/25
	REPSOL DIV Close	0.475		12/06/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9670	-	-	-	-	100
17-Dec-27	0.8650	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		12/06/25
	REPSOL DIV25 Close	-		12/06/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.4750	-	-	-	-	-
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9670	-	-	-	-	-
17-Dec-27	0.8650	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		12/06/25
	SANTANDER DIV Close	0.110		12/06/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1100	-	-	-	-	17,075
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		12/06/25
	SANTANDER DIV25 Close	-		12/06/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Jun-25	0.1100	-	-	-	-	4,067
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	4,204	4,204
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		12/06/25
	TELEFONICA DIV Close	-		12/06/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		12/06/25
	TELEFONICA DIV25 Close	-		12/06/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		12/06/25
	MINI IBEX-35 Close	-		12/06/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w2 13,100	992.00	-	-	-	23.72	1.00	-	3
Jun-25 w2 13,150	942.00	869.00	869.00	869.00	23.36	1.00	1	1
Jun-25 w2 13,200	892.00	-	-	-	23.00	1.00	-	1
Jun-25 w2 13,900	196.00	-	-	-	17.95	0.93	-	1
Jun-25 w2 13,925	173.00	108.00	108.00	108.00	17.76	0.90	1	1
Jun-25 w2 13,975	130.00	85.00	85.00	85.00	17.40	0.82	1	1
Jun-25 w2 14,000	110.00	-	-	-	17.22	0.77	-	1
Jun-25 w2 14,025	91.00	84.00	84.00	56.00	17.04	0.70	2	-
Jun-25 w2 14,050	74.00	78.00	78.00	27.00	16.86	0.63	6	2
Jun-25 w2 14,100	45.00	15.00	30.00	15.00	16.54	0.48	14	10
Jun-25 w2 14,125	34.00	30.00	30.00	30.00	16.49	0.40	1	1
Jun-25 w2 14,150	25.00	18.00	18.00	18.00	16.44	0.32	1	3
Jun-25 w2 14,175	18.00	22.00	22.00	22.00	16.39	0.25	1	1
Jun-25 w2 14,200	13.00	-	-	-	16.34	0.19	-	1
Jun-25 w2 14,250	5.00	9.00	9.00	9.00	16.23	0.10	1	18
Jun-25 w2 14,275	3.00	-	-	-	16.18	0.07	-	1
Jun-25 w2 14,300	2.00	-	-	-	16.13	0.04	-	2
Jun-25 w2 14,375	-	-	-	-	15.98	0.01	-	3
Jun-25 w2 14,400	-	-	-	-	15.93	0.01	-	4
Jun-25 w2 14,450	-	-	-	-	15.82	-	-	4
Jun-25 w2 14,475	-	-	-	-	15.77	-	-	4
Jun-25 w2 14,500	-	-	-	-	15.72	-	-	3
Jun-25 w2 14,550	-	-	-	-	15.62	-	-	1
Jun-25 w2 14,750	-	-	-	-	15.21	-	-	1
Jun-25 7,400	6,676.00	-	-	-	51.92	1.00	-	13
Jun-25 7,600	6,476.00	-	-	-	50.79	1.00	-	2
Jun-25 7,700	6,376.00	-	-	-	50.23	1.00	-	25
Jun-25 7,800	6,276.00	-	-	-	49.67	1.00	-	11
Jun-25 7,900	6,176.00	-	-	-	49.11	1.00	-	1
Jun-25 9,000	5,076.00	-	-	-	42.94	1.00	-	3
Jun-25 9,400	4,677.00	-	-	-	40.69	1.00	-	1
Jun-25 10,200	3,877.00	-	-	-	36.20	1.00	-	1
Jun-25 10,600	3,477.00	-	-	-	33.96	1.00	-	1
Jun-25 11,000	3,077.00	-	-	-	31.72	1.00	-	12
Jun-25 11,100	2,977.00	-	-	-	31.15	1.00	-	1
Jun-25 11,200	2,877.00	-	-	-	30.59	1.00	-	11
Jun-25 11,300	2,777.00	-	-	-	30.03	1.00	-	3
Jun-25 11,400	2,677.00	-	-	-	29.47	1.00	-	6
Jun-25 11,500	2,577.00	-	-	-	28.91	1.00	-	39
Jun-25 11,700	2,378.00	-	-	-	27.79	1.00	-	7
Jun-25 11,800	2,278.00	-	-	-	27.23	1.00	-	5
Jun-25 11,900	2,178.00	-	-	-	26.66	1.00	-	4
Jun-25 12,000	2,078.00	-	-	-	26.10	1.00	-	16
Jun-25 12,100	1,978.00	-	-	-	25.54	1.00	-	5
Jun-25 12,200	1,878.00	-	-	-	24.98	1.00	-	10
Jun-25 12,300	1,778.00	-	-	-	24.42	1.00	-	7
Jun-25 12,400	1,678.00	-	-	-	23.86	1.00	-	14
Jun-25 12,500	1,578.00	-	-	-	23.30	1.00	-	16
Jun-25 12,600	1,478.00	-	-	-	22.74	1.00	-	8
Jun-25 12,650	1,428.00	-	-	-	22.46	1.00	-	1
Jun-25 12,700	1,378.00	-	-	-	22.18	1.00	-	74
Jun-25 12,750	1,328.00	-	-	-	21.90	1.00	-	100
Jun-25 12,800	1,278.00	-	-	-	21.61	1.00	-	10
Jun-25 12,850	1,228.00	-	-	-	21.33	1.00	-	6
Jun-25 12,900	1,178.00	-	-	-	21.05	1.00	-	13
Jun-25 12,950	1,129.00	-	-	-	20.77	1.00	-	1
Jun-25 13,000	1,079.00	1,112.00	1,112.00	1,112.00	20.49	1.00	1	48
Jun-25 13,050	1,029.00	-	-	-	20.21	0.99	-	3
Jun-25 13,100	979.00	-	-	-	19.93	0.99	-	7
Jun-25 13,200	880.00	-	-	-	19.37	0.99	-	5
Jun-25 13,250	831.00	-	-	-	19.09	0.98	-	9
Jun-25 13,300	781.00	-	-	-	18.81	0.98	-	73
Jun-25 13,400	683.00	-	-	-	18.25	0.97	-	66
Jun-25 13,500	587.00	600.00	600.00	600.00	17.69	0.95	1	57
Jun-25 13,550	539.00	-	-	-	17.41	0.93	-	3
Jun-25 13,600	493.00	-	-	-	17.13	0.91	-	81
Jun-25 13,650	447.00	-	-	-	16.85	0.89	-	102
Jun-25 13,700	402.00	-	-	-	16.56	0.87	-	31
Jun-25 13,750	358.00	-	-	-	16.28	0.84	-	1
Jun-25 13,800	316.00	-	-	-	16.00	0.80	-	23
Jun-25 13,850	275.00	-	-	-	15.72	0.76	-	3
Jun-25 13,900	237.00	-	-	-	15.44	0.71	-	8
Jun-25 13,950	201.00	-	-	-	15.16	0.66	-	2
Jun-25 14,000	167.00	102.00	102.00	102.00	14.88	0.60	6	59
Jun-25 14,050	137.00	-	-	-	14.60	0.54	-	10
Jun-25 14,100	110.00	120.00	120.00	69.00	14.39	0.48	7	20
Jun-25 14,125	98.00	114.00	114.00	114.00	14.34	0.44	1	1
Jun-25 14,150	87.00	-	-	-	14.28	0.41	-	4
Jun-25 14,175	77.00	90.00	90.00	90.00	14.23	0.38	2	2
Jun-25 14,200	68.00	76.00	76.00	37.00	14.17	0.35	9	32
Jun-25 14,250	52.00	44.00	44.00	37.00	14.06	0.29	2	6
Jun-25 14,300	39.00	40.00	40.00	28.00	13.95	0.23	4	45
Jun-25 14,325	33.00	24.00	24.00	24.00	13.90	0.20	1	1
Jun-25 14,350	28.00	18.00	25.00	18.00	13.84	0.18	3	13
Jun-25 14,375	24.00	26.00	26.00	26.00	13.79	0.16	1	1
Jun-25 14,400	20.00	23.00	23.00	15.00	13.73	0.14	5	34
Jun-25 14,450	14.00	-	-	-	13.62	0.10	-	14
Jun-25 14,500	9.00	15.00	15.00	15.00	13.51	0.07	10	63
Jun-25 14,550	6.00	-	-	-	13.40	0.05	-	61
Jun-25 14,600	4.00	-	-	-	13.29	0.03	-	27
Jun-25 14,650	2.00	-	-	-	13.18	0.02	-	19
Jun-25 14,700	1.00	-	-	-	13.07	0.01	-	9
Jun-25 14,750	1.00	-	-	-	12.96	0.01	-	25
Jun-25 14,800	-	-	-	-	12.85	-	-	31
Jun-25 14,850	-	-	-	-	12.74	-	-	15
Jun-25 14,900	-	-	-	-	12.63	-	-	63
Jun-25 14,950	-	-	-	-	12.52	-	-	1
Jun-25 15,000	-	-	-	-	12.41	-	-	16
Jun-25 15,100	-	-	-	-	12.19	-	-	10
Jun-25 15,200	-	-	-	-	11.97	-	-	7
Jun-25 w4 12,900	1,173.00	-	-	-	21.21	0.98	-	2
Jun-25 w4 13,200	881.00	871.00	871.00	871.00	19.59	0.95	1	1
Jun-25 w4 13,400	693.00	-	-	-	18.52	0.90	-	1
Jun-25 w4 14,500	30.00	23.00	23.00	23.00	13.96	0.15	1	2
Jun-25 w4 14,550	23.00	-	-	-	13.85	0.12	-	1
Jun-25 w4 14,700	9.00	-	-	-	13.51	0.06	-	2
Jul-25 w1 14,150	128.00	87.00	87.00	87.00	14.42	0.38	1	1
Jul-25 w1 14,200	110.00	-	-	-	14.31	0.34	-	1
Jul-25 w1 14,250	93.00	70.00	77.00	70.00	14.19	0.30	2	2
Jul-25 w1 14,400	53.00	31.00	31.00	31.00	13.85	0.20	1	1
Jul-25 w1 14,450	43.00	-	-	-	13.74	0.17	-	2
Jul-25 11,700	2,301.00	2,320.00	2,320.00	2,320.00	26.41	0.98	1	1
Jul-25 12,950	1,094.00	-	-	-	20.25	0.89	-	1
Jul-25 13,000	1,048.00	-	-	-	20.00	0.88	-	16
Jul-25 13,200	868.00	-	-	-	19.02	0.84	-	2
Jul-25 13,300	782.00	-	-	-	18.53	0.82	-	1
Jul-25 13,500	615.00	-	-	-	17.54	0.75	-	10
Jul-25 13,700	462.00	-	-	-	16.55	0.67	-	4
Jul-25 13,800	391.00	355.00	355.00	355.00	16.06	0.62	1	8
Jul-25 13,900	326.00	270.00	270.00	260.00	15.57	0.57	2	7
Jul-25 14,000	265.00	241.00	241.00	195.00	15.08	0.51	3	20
Jul-25 14,050	240.00	220.00	220.00	220.00	14.97	0.48	1	2
Jul-25 14,100	215.00	220.00	220.00	170.00	14.86	0.45	3	14
Jul-25 14,150	193.00	-	-	-	14.75	0.42	-	12
Jul-25 14,200	172.00	-	-	-	14.64	0.39	-	33
Jul-25 14,250	152.00	-	-	-	14.53	0.36	-	1
Jul-25 14,300	134.00	117.00	117.00	117.00	14.42	0.33	1	4
Jul-25 14,400	102.00	-	-	-	14.20	0.27	-	6
Jul-25 14,450	89.00	-	-	-	14.09	0.24	-	1
Jul-25 14,500	76.00	-	-	-	13.98	0.22	-	13
Jul-25 14,600	55.00	35.00	40.00	35.00	13.76	0.17	5	14
Jul-25 14,650	46.00	-	-	-	13.65	0.15	-	1
Jul-25 14,700	39.00	25.00	25.00	25.00	13.54	0.13	8	16
Jul-25 14,750	32.00	-	-	-	13.43	0.11	-	4
Jul-25 14,800	26.00	-	-	-	13.33	0.10	-	26
Jul-25 14,900	17.00	-	-	-	13.11	0.07	-	5
Jul-25 15,000	11.00	-	-	-	12.89	0.05	-	7
Jul-25 15,050	9.00	-	-	-	12.78	0.04	-	1
Jul-25 15,100	7.00	-	-	-	12.67	0.03	-	5
Jul-25 15,150	5.00	-	-	-	12.56	0.02	-	5
Jul-25 15,800	-	-	-	-	11.13	-	-	1
Aug-25 13,000	1,121.00	-	-	-	20.05	0.82	-	2
Aug-25 13,500	711.00	-	-	-	17.79	0.70	-	6
Aug-25 14,000	368.00	-	-	-	15.53	0.51	-	11
Aug-25 14,200	268.00	-	-	-	15.05	0.43	-	2
Aug-25 14,300	225.00	-	-	-	14.82	0.38	-	2
Aug-25 14,500	152.00	-	-	-	14.35	0.29	-	5
Aug-25 14,800	75.00	-	-	-	13.65	0.18	-	10
Aug-25 14,900	57.00	-	-	-	13.42	0.14	-	30
Aug-25 15,000	42.00	-	-	-	13.18	0.11	-	30
Sep-25 7,000	6,986.00	-	-	-	43.70	0.99	-	1
Sep-25 8,000	5,992.00	-	-	-	39.66	0.99	-	7
Sep-25 9,000	5,001.00	-	-	-	35.62	0.99	-	1
Sep-25 9,300	4,705.00	-	-	-	34.40	0.99	-	1
Sep-25 9,400	4,606.00	-	-	-	34.00	0.98	-	2
Sep-25 9,600	4,409.00	-	-	-	33.19	0.98	-	1
Sep-25 10,000	4,015.00	-	-	-	31.57	0.98	-	1
Sep-25 10,500	3,526.00	-	-	-	29.55	0.97	-	1
Sep-25 10,800	3,234.00	-	-	-	28.34	0.96	-	2
Sep-25 11,000	3,040.00	-	-	-	27.53	0.96	-	3
Sep-25 11,100	2,943.00	-	-	-	27.13	0.95	-	1
Sep-25 11,300	2,751.00	-	-	-	26.32	0.94	-	32
Sep-25 11,500	2,560.00	-	-	-	25.51	0.93	-	1
Sep-25 11,800	2,276.00	-	-	-	24.30	0.92	-	3
Sep-25 11,900	2,183.00	-	-	-	23.90	0.91	-	1
Sep-25 12,000	2,089.00	-	-	-	23.49	0.90	-	26
Sep-25 12,200	1,904.00	-	-	-	22.68	0.89	-	5
Sep-25 12,300	1,813.00	-	-	-	22.28	0.88	-	1
Sep-25 12,400	1,722.00	-	-	-	21.87	0.87	-	2
Sep-25 12,500	1,633.00	-	-	-	21.47	0.85	-	5
Sep-25 12,600	1,544.00	1,450.00	1,450.00	1,450.00	21.07	0.84	1	5
Sep-25 12,700	1,456.00	-	-	-	20.66	0.83	-	1
Sep-25 12,800	1,369.00	-	-	-	20.26	0.81	-	4
Sep-25 12,900	1,283.00	-	-	-	19.85	0.80	-	2
Sep-25 13,000	1,199.00	-	-	-	19.45	0.78	-	16
Sep-25 13,200	1,034.00	-	-	-	18.64	0.74	-	3
Sep-25 13,400	877.00	-	-	-	17.83	0.70	-	4
Sep-25 13,500	801.00	-	-	-	17.43	0.67	-	8
Sep-25 13,600	727.00	-	-	-	17.03	0.65	-	11
Sep-25 13,700	656.00	-	-	-	16.62	0.62	-	5
Sep-25 13,800	588.00	558.00	558.00	558.00	16.22	0.59	1	6
Sep-25 13,900	522.00	478.00	478.00	478.00	15.81	0.56	1	6
Sep-25 14,000	460.00	-	-	-	15.41	0.52	-	14
Sep-25 14,100	407.00	360.00	360.00	360.00	15.19	0.49	1	4
Sep-25 14,200	358.00	296.00	296.00	296.00	15.02	0.45	1	37
Sep-25 14,300	313.00	251.00	251.00	251.00	14.86	0.41	1	6
Sep-25 14,400	272.00	253.00	253.00	238.00	14.69	0.38	3	20
Sep-25 14,500	234.00	178.00	213.00	178.00	14.52	0.34	4	3
Sep-25 14,600	200.00	180.00	180.00	168.00	14.36	0.31	2	8
Sep-25 14,800	142.00	-	-	-	14.03	0.24	-	20
Sep-25 14,900	118.00	88.00	88.00	88.00	13.86	0.21	1	2
Sep-25 15,000	97.00	-	-	-	13.69	0.18	-	11
Sep-25 15,200	63.00	-	-	-	13.36	0.13	-	10
Sep-25 15,300	50.00	-	-	-	13.19	0.11	-	10
Sep-25 15,400	39.00	-	-	-	13.03	0.09	-	10
Sep-25 15,500	30.00	-	-	-	12.86	0.07	-	5
Dec-25 6,600	7,276.00	-	-	-	39.01	0.99	-	3
Dec-25 7,300	6,586.00	-	-	-	36.82	0.98	-	39
Dec-25 7,400	6,488.00	-	-	-	36.50	0.98	-	35
Dec-25 7,500	6,389.00	-	-	-	36.19	0.98	-	36
Dec-25 7,600	6,291.00	-	-	-	35.88	0.98	-	31
Dec-25 8,400	5,507.00	-	-	-	33.37	0.98	-	1
Dec-25 8,600	5,312.00	-	-	-	32.75	0.97	-	5,000
Dec-25 9,000	4,923.00	-	-	-	31.49	0.97	-	400
Dec-25 9,400	4,535.00	-	-	-	30.24	0.96	-	1
Dec-25 9,500	4,439.00	-	-	-	29.93	0.96	-	20
Dec-25 9,600	4,343.00	-	-	-	29.61	0.96	-	20
Dec-25 9,800	4,151.00	-	-	-	28.99	0.95	-	1
Dec-25 10,000	3,960.00	-	-	-	28.36	0.95	-	1
Dec-25 10,100	3,864.00	-	-	-	28.05	0.94	-	1
Dec-25 10,200	3,769.00	-	-	-	27.73	0.94	-	2
Dec-25 10,400	3,580.00	-	-	-	27.11	0.93	-	1
Dec-25 10,600	3,391.00	-	-	-	26.48	0.93	-	18,000
Dec-25 10,800	3,204.00	-	-	-	25.86	0.92	-	32
Dec-25 11,000	3,019.00	-	-	-	25.23	0.91	-	10,003
Dec-25 11,100	2,926.00	-	-	-	24.92	0.90	-	1,500
Dec-25 11,200	2,835.00	-	-	-	24.60	0.90	-	1,000
Dec-25 11,300	2,743.00	-	-	-	24.29	0.89	-	6,001
Dec-25 11,400	2,652.00	-	-	-	23.98	0.88	-	15,002
Dec-25 11,500	2,562.00	-	-	-	23.66	0.88	-	1,506
Dec-25 11,600	2,472.00	-	-	-	23.35	0.87	-	11,001
Dec-25 11,700	2,383.00	-	-	-	23.04	0.86	-	3
Dec-25 11,800	2,294.00	-	-	-	22.72	0.85	-	3,001
Dec-25 11,900	2,206.00	-	-	-	22.41	0.85	-	5,022
Dec-25 12,000	2,118.00	-	-	-	22.10	0.84	-	23
Dec-25 12,300	1,861.00	-	-	-	21.16	0.81	-	5
Dec-25 12,400	1,776.00	-	-	-	20.85	0.79	-	14
Dec-25 12,600	1,611.00	-	-	-	20.22	0.77	-	1
Dec-25 12,800	1,449.00	-	-	-	19.59	0.74	-	3
Dec-25 12,900	1,370.00	-	-	-	19.28	0.73	-	9
Dec-25 13,000	1,293.00	-	-	-	18.97	0.71	-	22
Dec-25 13,100	1,216.00	-	-	-	18.65	0.69	-	4
Dec-25 13,200	1,142.00	-	-	-	18.34	0.68	-	2
Dec-25 13,300	1,068.00	-	-	-	18.03	0.66	-	21
Dec-25 13,400	997.00	-	-	-	17.71	0.64	-	8
Dec-25 13,500	927.00	-	-	-	17.40	0.62	-	10
Dec-25 13,600	859.00	-	-	-	17.09	0.60	-	9
Dec-25 13,700	793.00	-	-	-	16.77	0.58	-	1
Dec-25 13,800	729.00	-	-	-	16.46	0.55	-	1
Dec-25 14,000	611.00	-	-	-	15.93	0.50	-	9
Dec-25 14,100	561.00	-	-	-	15.79	0.48	-	7
Dec-25 14,200	513.00	-	-	-	15.65	0.45	-	1
Dec-25 14,300	468.00	-	-	-	15.51	0.43	-	2
Dec-25 14,400	425.00	370.00	370.00	370.00	15.37	0.40	1	3
Dec-25 14,500	384.00	-	-	-	15.23	0.38	-	10
Dec-25 14,600	346.00	-	-	-	15.08	0.35	-	20
Dec-25 14,700	311.00	-	-	-	14.94	0.33	-	5
Dec-25 14,800	278.00	-	-	-	14.80	0.31	-	45
Dec-25 14,900	247.00	-	-	-	14.66	0.28	-	3
Dec-25 15,000	219.00	180.00	180.00	180.00	14.52	0.26	1	6
Dec-25 15,100	193.00	-	-	-	14.38	0.24	-	3
Dec-25 15,200	169.00	125.00	125.00	125.00	14.24	0.22	1	7
Dec-25 15,300	147.00	-	-	-	14.10	0.19	-	1
Dec-25 15,400	127.00	-	-	-	13.96	0.17	-	1
Dec-25 15,500	110.00	-	-	-	13.82	0.16	-	3,002
Dec-25 15,600	94.00	-	-	-	13.67	0.14	-	1
Dec-25 15,700	80.00	65.00	65.00	65.00	13.53	0.12	1	20
Dec-25 16,000	47.00	41.00	41.00	41.00	13.11	0.08	1	1
Mar-26 9,000	4,920.00	-	-	-	29.31	0.95	-	5
Mar-26 10,100	3,884.00	-	-	-	26.31	0.92	-	1
Mar-26 10,500	3,516.00	-	-	-	25.22	0.90	-	1
Mar-26 10,700	3,333.00	-	-	-	24.67	0.89	-	1
Mar-26 11,200	2,884.00	-	-	-	23.31	0.87	-	4
Mar-26 12,800	1,549.00	-	-	-	18.95	0.71	-	1
Mar-26 12,900	1,473.00	-	-	-	18.67	0.70	-	1
Mar-26 13,000	1,398.00	-	-	-	18.40	0.68	-	2
Mar-26 13,600	977.00	-	-	-	16.76	0.59	-	2
Mar-26 13,700	912.00	-	-	-	16.49	0.57	-	1
Mar-26 14,000	734.00	-	-	-	15.77	0.51	-	1
Mar-26 14,400	543.00	-	-	-	15.25	0.42	-	1
Mar-26 14,500	501.00	-	-	-	15.12	0.40	-	1
Mar-26 14,700	422.00	-	-	-	14.86	0.36	-	21
Mar-26 14,800	386.00	-	-	-	14.73	0.34	-	2
Mar-26 15,600	166.00	-	-	-	13.70	0.19	-	20
Jun-26 11,400	2,630.00	-	-	-	22.04	0.82	-	32
Jun-26 14,900	377.00	-	-	-	14.36	0.31	-	2
Sep-26 12,200	1,995.00	-	-	-	19.61	0.72	-	32
Dec-26 8,300	5,297.00	-	-	-	28.11	0.92	-	655
Dec-26 8,600	5,025.00	-	-	-	27.46	0.91	-	1,250
Dec-26 10,500	3,365.00	-	-	-	23.37	0.83	-	30
Dec-26 12,200	2,023.00	-	-	-	19.70	0.70	-	32
Dec-26 13,000	1,466.00	-	-	-	17.98	0.61	-	1
Dec-26 14,100	835.00	-	-	-	15.95	0.46	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w2 13,475	-	-	-	-	21.01	-	-	5
Jun-25 w2 13,500	-	-	-	-	20.83	-	-	3
Jun-25 w2 13,600	-	-	-	-	20.11	-	-	1
Jun-25 w2 13,650	-	-	-	-	19.75	-	-	2
Jun-25 w2 13,700	-	-	-	-	19.39	-	-	1
Jun-25 w2 13,775	1.00	-	-	-	18.85	-0.01	-	1
Jun-25 w2 13,800	1.00	13.00	13.00	13.00	18.67	-0.02	1	4
Jun-25 w2 13,850	2.00	-	-	-	18.31	-0.04	-	1
Jun-25 w2 13,875	3.00	5.00	22.00	5.00	18.13	-0.05	2	3
Jun-25 w2 13,900	4.00	28.00	28.00	28.00	17.95	-0.07	1	2
Jun-25 w2 13,925	6.00	-	-	-	17.76	-0.10	-	1
Jun-25 w2 13,950	9.00	13.00	13.00	13.00	17.58	-0.14	1	4
Jun-25 w2 14,000	18.00	16.00	52.00	16.00	17.22	-0.23	6	22
Jun-25 w2 14,025	24.00	-	-	-	17.04	-0.30	-	4
Jun-25 w2 14,050	32.00	-	-	-	16.86	-0.37	-	13
Jun-25 w2 14,075	41.00	34.00	34.00	34.00	16.68	-0.44	1	10
Jun-25 w2 14,100	53.00	-	-	-	16.54	-0.52	-	11
Jun-25 w2 14,125	67.00	-	-	-	16.49	-0.60	-	5
Jun-25 w2 14,150	83.00	-	-	-	16.44	-0.68	-	5
Jun-25 w2 14,175	101.00	-	-	-	16.39	-0.75	-	6
Jun-25 w2 14,200	121.00	89.00	139.00	89.00	16.34	-0.81	2	9
Jun-25 w2 14,225	141.00	-	-	-	16.29	-0.86	-	10
Jun-25 w2 14,250	163.00	-	-	-	16.23	-0.90	-	3
Jun-25 w2 14,275	186.00	249.00	249.00	244.00	16.18	-0.93	2	2
Jun-25 w2 14,300	210.00	224.00	229.00	224.00	16.13	-0.96	2	1
Jun-25 w2 14,325	234.00	304.00	304.00	248.00	16.08	-0.97	2	-
Jun-25 w2 14,700	608.00	-	-	-	15.31	-1.00	-	1
Jun-25 6,600	-	-	-	-	56.41	-	-	1
Jun-25 7,000	-	-	-	-	54.16	-	-	501
Jun-25 7,700	-	-	-	-	50.23	-	-	3
Jun-25 8,000	-	-	-	-	48.55	-	-	2
Jun-25 8,100	-	-	-	-	47.99	-	-	3
Jun-25 8,400	-	-	-	-	46.30	-	-	1
Jun-25 8,500	-	-	-	-	45.74	-	-	1
Jun-25 9,000	-	-	-	-	42.94	-	-	6
Jun-25 9,100	-	-	-	-	42.38	-	-	32
Jun-25 9,200	-	-	-	-	41.82	-	-	17
Jun-25 9,300	-	-	-	-	41.25	-	-	9
Jun-25 9,400	-	-	-	-	40.69	-	-	15
Jun-25 9,500	-	-	-	-	40.13	-	-	6
Jun-25 9,600	-	-	-	-	39.57	-	-	7
Jun-25 9,700	-	-	-	-	39.01	-	-	3
Jun-25 9,800	-	-	-	-	38.45	-	-	8
Jun-25 9,900	-	-	-	-	37.89	-	-	25
Jun-25 10,000	-	-	-	-	37.33	-	-	525
Jun-25 10,100	-	-	-	-	36.77	-	-	25
Jun-25 10,200	-	-	-	-	36.20	-	-	17
Jun-25 10,300	-	-	-	-	35.64	-	-	16
Jun-25 10,400	-	-	-	-	35.08	-	-	19
Jun-25 10,500	-	-	-	-	34.52	-	-	17
Jun-25 10,600	-	-	-	-	33.96	-	-	22
Jun-25 10,700	-	-	-	-	33.40	-	-	11
Jun-25 10,800	-	-	-	-	32.84	-	-	12
Jun-25 10,900	-	-	-	-	32.28	-	-	20
Jun-25 11,000	-	-	-	-	31.72	-	-	50
Jun-25 11,100	-	-	-	-	31.15	-	-	7
Jun-25 11,200	-	-	-	-	30.59	-	-	14
Jun-25 11,300	-	-	-	-	30.03	-	-	12
Jun-25 11,400	-	-	-	-	29.47	-	-	5
Jun-25 11,500	-	-	-	-	28.91	-	-	71
Jun-25 11,600	-	-	-	-	28.35	-	-	10
Jun-25 11,650	-	-	-	-	28.07	-	-	3
Jun-25 11,700	-	-	-	-	27.79	-	-	254
Jun-25 11,750	-	-	-	-	27.51	-	-	70
Jun-25 11,800	-	-	-	-	27.23	-	-	2,004
Jun-25 11,900	-	-	-	-	26.66	-	-	281
Jun-25 12,000	-	-	-	-	26.10	-	-	26
Jun-25 12,050	-	-	-	-	25.82	-	-	1
Jun-25 12,100	-	-	-	-	25.54	-	-	102
Jun-25 12,150	-	-	-	-	25.26	-	-	2
Jun-25 12,200	-	-	-	-	24.98	-	-	61
Jun-25 12,300	-	-	-	-	24.42	-	-	60
Jun-25 12,350	-	-	-	-	24.14	-	-	1
Jun-25 12,400	-	-	-	-	23.86	-	-	6
Jun-25 12,500	-	-	-	-	23.30	-	-	29
Jun-25 12,550	-	-	-	-	23.02	-	-	6
Jun-25 12,600	-	-	-	-	22.74	-	-	15
Jun-25 12,650	-	-	-	-	22.46	-	-	3
Jun-25 12,700	-	-	-	-	22.18	-	-	7
Jun-25 12,750	-	-	-	-	21.90	-	-	7
Jun-25 12,800	-	-	-	-	21.61	-	-	25
Jun-25 12,850	-	-	-	-	21.33	-	-	2
Jun-25 12,900	-	-	-	-	21.05	-	-	202
Jun-25 12,950	-	-	-	-	20.77	-	-	18
Jun-25 13,000	1.00	-	-	-	20.49	-	-	297
Jun-25 13,050	1.00	-	-	-	20.21	-0.01	-	3
Jun-25 13,100	1.00	-	-	-	19.93	-0.01	-	28
Jun-25 13,150	1.00	-	-	-	19.65	-0.01	-	1
Jun-25 13,200	2.00	-	-	-	19.37	-0.01	-	5
Jun-25 13,250	2.00	-	-	-	19.09	-0.02	-	2
Jun-25 13,300	3.00	-	-	-	18.81	-0.02	-	33
Jun-25 13,350	4.00	-	-	-	18.53	-0.03	-	11
Jun-25 13,400	5.00	-	-	-	18.25	-0.03	-	29
Jun-25 13,450	7.00	-	-	-	17.97	-0.04	-	3
Jun-25 13,500	9.00	-	-	-	17.69	-0.05	-	74
Jun-25 13,550	11.00	-	-	-	17.41	-0.07	-	1
Jun-25 13,600	14.00	-	-	-	17.13	-0.09	-	17
Jun-25 13,650	18.00	-	-	-	16.85	-0.11	-	7
Jun-25 13,700	23.00	40.00	40.00	40.00	16.56	-0.13	1	20
Jun-25 13,750	30.00	45.00	45.00	45.00	16.28	-0.16	1	13
Jun-25 13,800	37.00	45.00	71.00	45.00	16.00	-0.20	17	17
Jun-25 13,850	47.00	-	-	-	15.72	-0.24	-	6
Jun-25 13,900	58.00	65.00	95.00	65.00	15.44	-0.29	2	14
Jun-25 13,925	65.00	93.00	93.00	93.00	15.30	-0.31	1	1
Jun-25 13,950	72.00	108.00	108.00	108.00	15.16	-0.34	1	16
Jun-25 14,000	89.00	94.00	140.00	94.00	14.88	-0.40	9	358
Jun-25 14,050	108.00	118.00	175.00	102.00	14.60	-0.46	11	7
Jun-25 14,100	132.00	111.00	175.00	111.00	14.39	-0.52	5	130
Jun-25 14,150	159.00	136.00	165.00	136.00	14.28	-0.59	2	6
Jun-25 14,175	174.00	183.00	183.00	183.00	14.23	-0.62	2	2
Jun-25 14,200	189.00	165.00	252.00	165.00	14.17	-0.65	9	59
Jun-25 14,250	223.00	231.00	306.00	231.00	14.06	-0.71	2	9
Jun-25 14,300	260.00	350.00	350.00	315.00	13.95	-0.77	4	112
Jun-25 14,350	299.00	-	-	-	13.84	-0.82	-	4
Jun-25 14,400	341.00	-	-	-	13.73	-0.86	-	1
Jun-25 14,450	385.00	-	-	-	13.62	-0.90	-	5
Jun-25 14,500	430.00	-	-	-	13.51	-0.93	-	3
Jun-25 15,000	921.00	-	-	-	12.41	-1.00	-	28
Jun-25 w4 13,100	9.00	-	-	-	20.13	-0.04	-	1
Jun-25 w4 13,200	13.00	-	-	-	19.59	-0.05	-	2
Jun-25 w4 13,450	28.00	-	-	-	18.25	-0.11	-	1
Jun-25 w4 13,600	45.00	-	-	-	17.44	-0.17	-	1
Jun-25 w4 13,750	70.00	88.00	88.00	88.00	16.64	-0.24	1	1
Jun-25 w4 13,800	81.00	101.00	101.00	101.00	16.37	-0.28	1	1
Jun-25 w4 13,850	94.00	-	-	-	16.10	-0.31	-	2
Jun-25 w4 13,900	108.00	-	-	-	15.83	-0.35	-	1
Jun-25 w4 13,950	124.00	-	-	-	15.56	-0.39	-	2
Jun-25 w4 14,000	142.00	-	-	-	15.29	-0.43	-	2
Jun-25 w4 14,100	186.00	-	-	-	14.85	-0.52	-	1
Jun-25 w4 14,200	242.00	-	-	-	14.63	-0.62	-	2
Jul-25 w1 13,300	42.00	-	-	-	18.45	-0.13	-	1
Jul-25 w1 13,600	86.00	-	-	-	16.85	-0.24	-	2
Jul-25 w1 13,700	108.00	-	-	-	16.32	-0.30	-	1
Jul-25 w1 13,750	121.00	100.00	100.00	100.00	16.05	-0.33	1	1
Jul-25 w1 13,800	136.00	150.00	150.00	150.00	15.78	-0.36	1	1
Jul-25 w1 13,850	152.00	168.00	168.00	168.00	15.52	-0.39	1	2
Jul-25 w1 13,950	189.00	-	-	-	14.98	-0.46	-	1
Jul-25 w1 14,000	211.00	-	-	-	14.76	-0.50	-	1
Jul-25 11,700	6.00	-	-	-	26.55	-0.01	-	1
Jul-25 12,000	10.00	-	-	-	25.07	-0.02	-	7
Jul-25 12,200	14.00	11.00	11.00	11.00	24.09	-0.03	40	140
Jul-25 12,250	15.00	-	-	-	23.84	-0.04	-	1
Jul-25 12,400	19.00	-	-	-	23.10	-0.04	-	2
Jul-25 12,600	27.00	-	-	-	22.12	-0.06	-	5
Jul-25 12,650	29.00	-	-	-	21.87	-0.07	-	1
Jul-25 12,700	32.00	-	-	-	21.62	-0.07	-	1
Jul-25 12,750	34.00	-	-	-	21.38	-0.08	-	1
Jul-25 12,800	37.00	-	-	-	21.13	-0.08	-	1
Jul-25 12,850	40.00	-	-	-	20.88	-0.09	-	1
Jul-25 12,900	44.00	-	-	-	20.64	-0.10	-	6
Jul-25 13,000	52.00	-	-	-	20.14	-0.12	-	56
Jul-25 13,050	56.00	55.00	55.00	55.00	19.90	-0.13	2	2
Jul-25 13,100	61.00	-	-	-	19.65	-0.14	-	10
Jul-25 13,150	67.00	-	-	-	19.40	-0.15	-	3
Jul-25 13,200	73.00	-	-	-	19.16	-0.16	-	1
Jul-25 13,250	79.00	-	-	-	18.91	-0.17	-	5
Jul-25 13,300	86.00	84.00	96.00	84.00	18.67	-0.18	5	12
Jul-25 13,350	93.00	103.00	103.00	101.00	18.42	-0.20	4	8
Jul-25 13,400	101.00	90.00	106.00	90.00	18.17	-0.21	9	5
Jul-25 13,450	110.00	-	-	-	17.93	-0.23	-	1
Jul-25 13,500	119.00	110.00	110.00	110.00	17.68	-0.25	1	11
Jul-25 13,550	130.00	-	-	-	17.43	-0.27	-	3
Jul-25 13,600	141.00	135.00	161.00	135.00	17.19	-0.29	2	8
Jul-25 13,700	166.00	150.00	150.00	150.00	16.69	-0.33	1	13
Jul-25 13,800	195.00	190.00	215.00	190.00	16.20	-0.38	3	10
Jul-25 13,850	211.00	-	-	-	15.95	-0.41	-	1
Jul-25 13,900	229.00	-	-	-	15.71	-0.43	-	14
Jul-25 14,000	269.00	253.00	300.00	253.00	15.22	-0.49	4	26
Jul-25 14,050	293.00	-	-	-	15.11	-0.52	-	1
Jul-25 14,100	319.00	355.00	355.00	355.00	15.00	-0.55	1	6
Jul-25 14,150	346.00	-	-	-	14.89	-0.58	-	2
Jul-25 14,200	375.00	-	-	-	14.78	-0.61	-	5
Jul-25 14,250	405.00	-	-	-	14.67	-0.64	-	4
Jul-25 14,300	437.00	-	-	-	14.56	-0.67	-	11
Jul-25 14,350	470.00	-	-	-	14.45	-0.70	-	3
Jul-25 14,400	505.00	-	-	-	14.34	-0.72	-	2
Jul-25 14,500	578.00	-	-	-	14.12	-0.78	-	2
Aug-25 12,800	81.00	83.00	83.00	83.00	19.91	-0.13	2	13
Aug-25 12,900	91.00	-	-	-	19.46	-0.15	-	1
Aug-25 13,000	102.00	-	-	-	19.00	-0.17	-	2
Aug-25 13,100	115.00	131.00	131.00	131.00	18.55	-0.18	1	1
Aug-25 13,250	137.00	-	-	-	17.87	-0.22	-	1
Aug-25 13,300	146.00	-	-	-	17.65	-0.23	-	3
Aug-25 13,350	154.00	-	-	-	17.42	-0.24	-	2
Aug-25 13,400	164.00	-	-	-	17.19	-0.26	-	2
Aug-25 13,500	185.00	-	-	-	16.74	-0.29	-	6
Aug-25 13,800	265.00	-	-	-	15.39	-0.40	-	1
Aug-25 14,000	337.00	-	-	-	14.48	-0.48	-	13
Aug-25 14,500	622.00	-	-	-	13.30	-0.72	-	9
Sep-25 6,400	-	-	-	-	45.14	-	-	1
Sep-25 6,600	-	-	-	-	44.33	-	-	2
Sep-25 6,900	1.00	-	-	-	43.12	-	-	1
Sep-25 8,000	2.00	-	-	-	38.68	-	-	1
Sep-25 8,400	3.00	-	-	-	37.06	-	-	1
Sep-25 8,500	3.00	-	-	-	36.66	-	-	10
Sep-25 8,600	3.00	-	-	-	36.25	-	-	2
Sep-25 8,700	4.00	-	-	-	35.85	-	-	7
Sep-25 8,800	4.00	-	-	-	35.44	-	-	7
Sep-25 8,900	4.00	-	-	-	35.04	-0.01	-	12
Sep-25 9,000	5.00	-	-	-	34.64	-0.01	-	13
Sep-25 9,100	5.00	-	-	-	34.23	-0.01	-	5
Sep-25 9,200	6.00	-	-	-	33.83	-0.01	-	5
Sep-25 9,300	6.00	-	-	-	33.42	-0.01	-	2
Sep-25 9,400	7.00	-	-	-	33.02	-0.01	-	3
Sep-25 9,500	8.00	-	-	-	32.61	-0.01	-	5
Sep-25 9,700	9.00	-	-	-	31.81	-0.01	-	5
Sep-25 9,800	10.00	-	-	-	31.40	-0.01	-	5
Sep-25 9,900	11.00	-	-	-	31.00	-0.01	-	27
Sep-25 10,000	12.00	-	-	-	30.59	-0.01	-	7
Sep-25 10,100	13.00	-	-	-	30.19	-0.02	-	7
Sep-25 10,200	14.00	-	-	-	29.79	-0.02	-	6
Sep-25 10,300	15.00	-	-	-	29.38	-0.02	-	11
Sep-25 10,400	17.00	-	-	-	28.98	-0.02	-	18
Sep-25 10,500	18.00	-	-	-	28.57	-0.02	-	7
Sep-25 10,600	20.00	-	-	-	28.17	-0.02	-	11
Sep-25 10,700	22.00	-	-	-	27.77	-0.03	-	16
Sep-25 10,800	24.00	-	-	-	27.36	-0.03	-	5
Sep-25 10,900	26.00	-	-	-	26.96	-0.03	-	10
Sep-25 11,000	28.00	-	-	-	26.55	-0.03	-	101
Sep-25 11,100	31.00	-	-	-	26.15	-0.04	-	100
Sep-25 11,200	33.00	-	-	-	25.74	-0.04	-	10
Sep-25 11,300	36.00	-	-	-	25.34	-0.05	-	3
Sep-25 11,500	43.00	-	-	-	24.53	-0.05	-	2
Sep-25 11,600	47.00	-	-	-	24.13	-0.06	-	2
Sep-25 11,700	51.00	-	-	-	23.72	-0.06	-	4
Sep-25 11,900	61.00	-	-	-	22.92	-0.08	-	22
Sep-25 12,000	66.00	-	-	-	22.51	-0.08	-	62
Sep-25 12,100	73.00	-	-	-	22.11	-0.09	-	1
Sep-25 12,200	79.00	-	-	-	21.70	-0.10	-	6
Sep-25 12,300	86.00	-	-	-	21.30	-0.11	-	7
Sep-25 12,400	94.00	95.00	95.00	95.00	20.89	-0.12	5	8
Sep-25 12,500	103.00	-	-	-	20.49	-0.13	-	7
Sep-25 12,600	113.00	-	-	-	20.09	-0.14	-	2
Sep-25 12,700	123.00	-	-	-	19.68	-0.16	-	3
Sep-25 12,800	135.00	-	-	-	19.28	-0.17	-	7
Sep-25 12,900	147.00	-	-	-	18.87	-0.19	-	4
Sep-25 13,000	162.00	-	-	-	18.47	-0.20	-	25
Sep-25 13,100	177.00	-	-	-	18.07	-0.22	-	1
Sep-25 13,200	194.00	-	-	-	17.66	-0.24	-	7
Sep-25 13,300	213.00	-	-	-	17.26	-0.26	-	2
Sep-25 13,400	233.00	-	-	-	16.85	-0.29	-	2
Sep-25 13,500	256.00	-	-	-	16.45	-0.31	-	5
Sep-25 13,600	281.00	-	-	-	16.05	-0.34	-	6
Sep-25 13,700	309.00	-	-	-	15.64	-0.37	-	2
Sep-25 13,800	339.00	-	-	-	15.24	-0.40	-	2
Sep-25 13,900	373.00	-	-	-	14.83	-0.44	-	1
Sep-25 14,000	410.00	-	-	-	14.43	-0.47	-	80
Sep-25 14,200	507.00	550.00	550.00	550.00	14.04	-0.55	1	6
Sep-25 14,300	562.00	600.00	600.00	600.00	13.88	-0.59	25	2
Sep-25 14,400	621.00	-	-	-	13.71	-0.63	-	3
Sep-25 14,500	683.00	-	-	-	13.54	-0.67	-	2
Dec-25 6,500	2.00	-	-	-	37.98	-	-	1
Dec-25 6,600	2.00	-	-	-	37.67	-	-	2
Dec-25 6,900	3.00	-	-	-	36.73	-	-	1
Dec-25 7,000	4.00	-	-	-	36.42	-	-	711
Dec-25 7,400	5.00	-	-	-	35.16	-	-	2
Dec-25 7,600	6.00	-	-	-	34.54	-0.01	-	2
Dec-25 7,900	8.00	-	-	-	33.60	-0.01	-	4
Dec-25 8,000	9.00	7.00	7.00	7.00	33.28	-0.01	1	10
Dec-25 8,100	10.00	-	-	-	32.97	-0.01	-	1
Dec-25 8,300	12.00	-	-	-	32.34	-0.01	-	5
Dec-25 8,600	15.00	-	-	-	31.41	-0.01	-	5,002
Dec-25 8,700	16.00	-	-	-	31.09	-0.01	-	1
Dec-25 8,900	19.00	-	-	-	30.47	-0.02	-	2
Dec-25 9,000	21.00	-	-	-	30.15	-0.02	-	503
Dec-25 9,100	22.00	-	-	-	29.84	-0.02	-	1
Dec-25 9,400	28.00	-	-	-	28.90	-0.02	-	1
Dec-25 9,500	30.00	-	-	-	28.59	-0.03	-	9
Dec-25 9,600	32.00	-	-	-	28.27	-0.03	-	2
Dec-25 9,900	40.00	-	-	-	27.33	-0.03	-	1
Dec-25 10,000	42.00	-	-	-	27.02	-0.04	-	6
Dec-25 10,100	45.00	-	-	-	26.71	-0.04	-	1
Dec-25 10,200	49.00	-	-	-	26.39	-0.04	-	2
Dec-25 10,500	60.00	-	-	-	25.46	-0.05	-	12
Dec-25 10,600	64.00	-	-	-	25.14	-0.06	-	18,000
Dec-25 10,800	73.00	-	-	-	24.52	-0.06	-	32
Dec-25 10,900	78.00	-	-	-	24.20	-0.07	-	1
Dec-25 11,000	84.00	-	-	-	23.89	-0.07	-	10,010
Dec-25 11,100	90.00	-	-	-	23.58	-0.08	-	1,500
Dec-25 11,200	96.00	-	-	-	23.26	-0.08	-	1,000
Dec-25 11,300	102.00	-	-	-	22.95	-0.09	-	6,001
Dec-25 11,400	109.00	-	-	-	22.64	-0.09	-	15,002
Dec-25 11,500	117.00	-	-	-	22.32	-0.10	-	1,503
Dec-25 11,600	125.00	-	-	-	22.01	-0.11	-	11,001
Dec-25 11,700	133.00	-	-	-	21.70	-0.12	-	1
Dec-25 11,800	142.00	-	-	-	21.38	-0.12	-	3,006
Dec-25 11,900	152.00	-	-	-	21.07	-0.13	-	5,001
Dec-25 12,000	162.00	-	-	-	20.76	-0.14	-	35
Dec-25 12,100	173.00	-	-	-	20.44	-0.15	-	159
Dec-25 12,200	185.00	-	-	-	20.13	-0.16	-	356
Dec-25 12,300	197.00	-	-	-	19.82	-0.17	-	1
Dec-25 12,500	225.00	-	-	-	19.19	-0.19	-	11
Dec-25 12,700	257.00	-	-	-	18.57	-0.22	-	103
Dec-25 12,800	274.00	-	-	-	18.25	-0.24	-	2
Dec-25 12,900	293.00	280.00	280.00	280.00	17.94	-0.25	2	2
Dec-25 13,000	313.00	300.00	300.00	300.00	17.63	-0.27	1	5,030
Dec-25 13,100	334.00	-	-	-	17.31	-0.29	-	11
Dec-25 13,200	357.00	-	-	-	17.00	-0.30	-	9
Dec-25 13,300	382.00	-	-	-	16.69	-0.32	-	3
Dec-25 13,400	408.00	-	-	-	16.37	-0.34	-	1
Dec-25 13,500	436.00	-	-	-	16.06	-0.36	-	19
Dec-25 13,600	467.00	-	-	-	15.75	-0.39	-	2
Dec-25 13,700	498.00	-	-	-	15.43	-0.41	-	1
Dec-25 13,800	533.00	-	-	-	15.12	-0.44	-	1
Dec-25 13,900	570.00	620.00	620.00	620.00	14.81	-0.46	1	2
Dec-25 14,000	613.00	-	-	-	14.59	-0.49	-	3
Dec-25 14,100	662.00	720.00	720.00	720.00	14.45	-0.52	1	-
Dec-25 14,200	713.00	-	-	-	14.31	-0.54	-	1
Dec-25 14,300	767.00	-	-	-	14.17	-0.57	-	3
Dec-25 14,600	946.00	-	-	-	13.74	-0.65	-	1
Dec-25 14,700	1,011.00	-	-	-	13.60	-0.68	-	2
Dec-25 15,000	1,222.00	-	-	-	13.18	-0.76	-	1
Dec-25 16,000	2,065.00	-	-	-	11.77	-0.93	-	1
Mar-26 8,000	20.00	-	-	-	30.46	-0.01	-	4
Mar-26 8,500	28.00	-	-	-	29.10	-0.02	-	6
Mar-26 9,900	70.00	-	-	-	25.28	-0.05	-	1
Mar-26 10,000	75.00	-	-	-	25.01	-0.05	-	6
Mar-26 10,200	84.00	-	-	-	24.47	-0.06	-	1
Mar-26 10,700	113.00	-	-	-	23.10	-0.08	-	2
Mar-26 11,200	150.00	-	-	-	21.74	-0.11	-	10
Mar-26 11,600	188.00	-	-	-	20.65	-0.13	-	2
Mar-26 11,800	210.00	-	-	-	20.10	-0.15	-	3
Mar-26 12,000	235.00	-	-	-	19.56	-0.17	-	2
Mar-26 12,500	311.00	-	-	-	18.19	-0.22	-	1
Mar-26 12,900	388.00	-	-	-	17.10	-0.27	-	20
Mar-26 13,000	410.00	-	-	-	16.83	-0.29	-	1
Mar-26 13,200	458.00	-	-	-	16.28	-0.32	-	1
Mar-26 13,500	542.00	-	-	-	15.47	-0.38	-	1
Mar-26 14,000	722.00	-	-	-	14.20	-0.48	-	2
Mar-26 14,300	872.00	-	-	-	13.81	-0.55	-	2
Mar-26 15,000	1,304.00	-	-	-	12.90	-0.71	-	8
Mar-26 15,200	1,448.00	-	-	-	12.65	-0.75	-	3
Mar-26 15,300	1,523.00	-	-	-	12.52	-0.77	-	2
Mar-26 15,400	1,600.00	-	-	-	12.39	-0.79	-	2
Mar-26 15,500	1,678.00	-	-	-	12.26	-0.81	-	2
Mar-26 15,700	1,841.00	-	-	-	12.00	-0.85	-	1
Mar-26 16,500	2,553.00	-	-	-	10.97	-0.94	-	3
Jun-26 8,000	33.00	-	-	-	28.48	-0.02	-	300
Jun-26 9,500	84.00	-	-	-	24.74	-0.05	-	350
Jun-26 10,200	124.00	-	-	-	22.99	-0.08	-	1
Jun-26 11,300	221.00	-	-	-	20.25	-0.14	-	32
Jun-26 11,400	233.00	-	-	-	20.00	-0.15	-	32
Jun-26 11,500	245.00	-	-	-	19.75	-0.15	-	32
Jun-26 11,600	258.00	-	-	-	19.50	-0.16	-	32
Sep-26 14,100	1,035.00	-	-	-	13.48	-0.53	-	1
Dec-26 8,600	96.00	-	-	-	25.01	-0.05	-	1,250
Dec-26 11,300	350.00	-	-	-	19.19	-0.18	-	1
Dec-26 13,000	718.00	-	-	-	15.53	-0.36	-	1
Mar-27 13,800	1,093.00	-	-	-	14.14	-0.48	-	32

STOCK OPTIONS

	Previous Close	148.40		12/06/25
	ACCIONA Close	148.40		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 120.00	28.45	-	-	-	38.44	1.00	-	1
Jun-25 135.00	13.56	-	-	-	35.00	0.97	-	10
Jun-25 140.00	8.89	-	-	-	33.85	0.88	-	1
Jun-25 145.00	4.92	-	-	-	32.71	0.69	-	1
Jun-25 150.00	2.12	-	-	-	31.75	0.42	-	6
Jun-25 155.00	0.68	-	-	-	31.20	0.18	-	10
Jun-25 160.00	0.15	-	-	-	30.65	0.05	-	5
Jun-25 165.00	0.02	-	-	-	30.10	0.01	-	2
Jul-25 140.00	10.45	-	-	-	32.75	0.77	-	1
Jul-25 145.00	6.97	-	-	-	31.65	0.63	-	1
Jul-25 150.00	4.24	-	-	-	30.73	0.47	-	1
Jul-25 160.00	1.19	-	-	-	29.68	0.19	-	5
Aug-25 130.00	19.26	-	-	-	34.73	0.90	-	2
Aug-25 140.00	11.15	-	-	-	32.55	0.72	-	1
Aug-25 155.00	3.40	-	-	-	30.02	0.33	-	5
Sep-25 105.00	43.55	-	-	-	38.78	1.00	-	1
Sep-25 110.00	38.58	-	-	-	37.76	0.99	-	125
Sep-25 125.00	24.12	-	-	-	34.69	0.92	-	6
Sep-25 135.00	15.70	-	-	-	32.65	0.78	-	2
Sep-25 145.00	9.02	-	-	-	30.60	0.56	-	5
Dec-25 115.00	33.83	-	-	-	33.70	0.96	-	1
Dec-25 125.00	24.99	-	-	-	32.08	0.84	-	9
Dec-25 130.00	21.20	-	-	-	31.28	0.76	-	5
Dec-25 135.00	17.63	-	-	-	30.47	0.69	-	2
Dec-25 140.00	14.57	-	-	-	29.66	0.61	-	3
Dec-25 145.00	11.78	-	-	-	28.85	0.54	-	3
Dec-25 150.00	9.42	-	-	-	28.22	0.47	-	1
Dec-25 155.00	7.57	-	-	-	27.96	0.40	-	1
Dec-25 160.00	5.90	-	-	-	27.70	0.34	-	1
Mar-26 120.00	30.25	-	-	-	30.88	0.84	-	3
Mar-26 125.00	26.35	-	-	-	30.24	0.77	-	5
Mar-26 150.00	11.71	-	-	-	27.18	0.49	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.00	-	-	-	-	48.29	-	-	26
Jun-25 94.00	-	-	-	-	45.54	-	-	1
Jun-25 98.00	-	-	-	-	44.63	-	-	10
Jun-25 105.00	-	-	-	-	43.02	-	-	5
Jun-25 110.00	-	-	-	-	41.88	-	-	3
Jun-25 115.00	-	-	-	-	40.73	-	-	5
Jun-25 120.00	-	-	-	-	39.59	-	-	3
Jun-25 125.00	-	-	-	-	38.44	-	-	3
Jun-25 130.00	0.02	-	-	-	37.30	-0.01	-	4
Jun-25 135.00	0.12	-	-	-	36.15	-0.04	-	2
Jun-25 145.00	1.55	-	-	-	33.86	-0.31	-	3
Jul-25 110.00	0.05	-	-	-	37.00	-0.01	-	3
Jul-25 135.00	2.29	-	-	-	31.50	-0.25	-	50
Jul-25 140.00	3.90	-	-	-	30.40	-0.38	-	5
Aug-25 110.00	0.29	-	-	-	35.91	-0.03	-	1
Aug-25 125.00	1.52	-	-	-	32.64	-0.14	-	1
Sep-25 82.00	0.02	-	-	-	40.24	-	-	188
Sep-25 94.00	0.13	-	-	-	37.79	-0.01	-	5
Sep-25 100.00	0.25	-	-	-	36.56	-0.02	-	5
Sep-25 115.00	1.08	-	-	-	33.50	-0.09	-	1
Sep-25 120.00	1.65	-	-	-	32.48	-0.13	-	5
Dec-25 82.00	0.18	-	-	-	37.03	-0.01	-	230
Dec-25 100.00	0.87	-	-	-	34.12	-0.05	-	1
Dec-25 105.00	1.30	-	-	-	33.31	-0.07	-	1
Dec-25 115.00	2.50	-	-	-	31.69	-0.13	-	2
Dec-25 130.00	5.79	-	-	-	29.27	-0.28	-	4
Mar-26 82.00	0.37	-	-	-	34.34	-0.02	-	47

	Previous Close	19.83		12/06/25
	ACCIONA ENERGIA Close	19.95		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	1.46	-	-	-	31.27	0.98	-	9
Jun-25 19.00	0.98	-	-	-	30.84	0.92	-	34
Jun-25 20.00	0.26	-	-	-	30.01	0.48	-	21
Jun-25 21.00	0.03	-	-	-	29.99	0.08	-	33
Jul-25 19.50	0.75	0.78	0.78	0.78	28.96	0.58	10	1
Jul-25 20.00	0.51	0.44	0.44	0.44	28.57	0.42	10	10
Sep-25 23.00	0.22	-	-	-	28.30	0.16	-	1
Dec-25 21.00	1.08	-	-	-	28.09	0.42	-	13
Mar-26 18.50	2.59	-	-	-	28.33	0.65	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	-	-	-	-	35.37	-	-	1
Jun-25 14.50	-	-	-	-	34.94	-	-	25
Jun-25 15.00	-	-	-	-	34.50	-	-	1
Jun-25 16.50	-	-	-	-	33.20	-	-	3
Jun-25 17.00	-	-	-	-	32.76	-	-	1
Jun-25 18.50	0.05	-	-	-	31.46	-0.12	-	2
Jul-25 13.50	-	-	-	-	35.11	-	-	5
Jul-25 17.00	0.07	-	-	-	32.07	-0.08	-	11
Sep-25 15.50	0.13	-	-	-	33.51	-0.08	-	10

	Previous Close	10.77		12/06/25
	ACERINOX Close	10.51		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	2.01	-	-	-	36.62	1.00	-	1
Jun-25 8.75	1.76	-	-	-	35.77	1.00	-	5
Jun-25 9.25	1.26	-	-	-	34.06	1.00	-	10
Jun-25 9.50	1.02	-	-	-	33.20	0.98	-	8
Jun-25 9.75	0.78	-	-	-	32.34	0.94	-	5
Jun-25 10.00	0.55	-	-	-	31.49	0.86	-	104
Jun-25 10.50	0.19	-	-	-	29.77	0.52	-	131
Jun-25 11.00	0.04	-	-	-	28.93	0.15	-	16
Jun-25 11.50	-	-	-	-	28.11	0.02	-	35
Jun-25 12.00	-	-	-	-	27.28	-	-	2
Jun-25 12.50	-	-	-	-	26.46	-	-	1
Jun-25 13.50	-	-	-	-	24.81	-	-	3
Jul-25 9.25	1.30	-	-	-	28.21	0.94	-	2
Jul-25 10.00	0.65	-	-	-	25.78	0.76	-	2
Jul-25 10.50	0.32	-	-	-	24.16	0.53	-	42
Jul-25 11.00	0.12	-	-	-	23.34	0.28	-	11
Jul-25 11.50	0.03	-	-	-	22.53	0.10	-	1
Sep-25 9.50	1.12	-	-	-	27.05	0.84	-	2
Sep-25 9.75	0.91	-	-	-	26.32	0.77	-	25
Sep-25 10.00	0.73	-	-	-	25.59	0.69	-	155
Sep-25 10.50	0.43	-	-	-	24.13	0.50	-	18
Sep-25 11.00	0.23	-	-	-	23.39	0.32	-	21
Sep-25 11.50	0.12	-	-	-	22.66	0.19	-	1
Sep-25 12.00	0.05	-	-	-	21.93	0.09	-	4
Dec-25 9.00	1.64	-	-	-	28.71	0.83	-	2
Dec-25 9.50	1.25	-	-	-	27.33	0.73	-	25
Dec-25 9.75	1.08	-	-	-	26.64	0.67	-	25
Dec-25 10.00	0.92	-	-	-	25.95	0.61	-	2
Dec-25 10.50	0.64	-	-	-	24.57	0.49	-	11
Dec-25 11.00	0.44	0.45	0.45	0.45	23.90	0.39	10	10
Dec-25 11.50	0.28	-	-	-	23.25	0.29	-	3
Dec-25 12.00	0.17	-	-	-	22.60	0.20	-	50
Dec-25 12.50	0.10	-	-	-	21.95	0.13	-	1
Dec-25 14.00	0.01	-	-	-	20.00	0.02	-	45
Mar-26 8.75	1.91	-	-	-	30.15	0.83	-	30
Mar-26 10.00	1.03	-	-	-	26.86	0.60	-	3
Mar-26 10.50	0.75	-	-	-	25.55	0.50	-	41
Mar-26 11.00	0.55	-	-	-	24.81	0.41	-	1
Jun-26 9.00	1.83	-	-	-	31.18	0.74	-	5
Jun-26 10.50	0.93	-	-	-	27.43	0.51	-	10
Jun-26 11.50	0.55	-	-	-	26.11	0.36	-	25
Jun-26 12.00	0.41	-	-	-	25.46	0.29	-	1
Jun-26 12.50	0.30	-	-	-	24.81	0.23	-	25
Dec-26 9.00	1.98	-	-	-	32.53	0.71	-	50
Dec-26 9.25	1.83	-	-	-	32.01	0.68	-	3
Dec-26 9.50	1.67	-	-	-	31.48	0.65	-	7
Dec-26 9.75	1.53	-	-	-	30.96	0.62	-	2
Jun-27 9.00	2.05	-	-	-	32.80	0.70	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	44.56	-	-	1
Jun-25 7.75	-	-	-	-	40.27	-	-	1
Jun-25 8.25	-	-	-	-	38.56	-	-	43
Jun-25 8.75	-	-	-	-	36.85	-	-	40
Jun-25 9.00	-	-	-	-	35.99	-	-	93
Jun-25 9.25	-	-	-	-	35.14	-0.01	-	13
Jun-25 9.50	-	-	-	-	34.28	-0.02	-	18
Jun-25 9.75	0.01	-	-	-	33.42	-0.06	-	417
Jun-25 10.00	0.04	0.07	0.07	0.07	32.57	-0.15	5	17
Jun-25 10.50	0.19	-	-	-	30.85	-0.48	-	24
Jun-25 11.00	0.53	-	-	-	30.01	-0.84	-	1
Jul-25 9.75	0.15	-	-	-	26.19	-0.27	-	2
Jul-25 10.00	0.22	-	-	-	25.38	-0.38	-	1
Jul-25 10.50	0.47	-	-	-	23.76	-0.63	-	12
Jul-25 11.00	0.84	-	-	-	22.94	-0.84	-	2
Sep-25 8.25	0.05	-	-	-	29.38	-0.07	-	15
Sep-25 8.50	0.07	-	-	-	28.65	-0.09	-	104
Sep-25 8.75	0.10	-	-	-	27.93	-0.12	-	40
Sep-25 9.00	0.13	-	-	-	27.20	-0.16	-	10
Sep-25 9.25	0.18	-	-	-	26.47	-0.21	-	261
Sep-25 9.50	0.24	-	-	-	25.74	-0.26	-	121
Sep-25 10.00	0.40	0.31	0.31	0.31	24.28	-0.40	2	66
Sep-25 10.50	0.63	-	-	-	22.82	-0.56	-	30
Sep-25 11.00	0.96	-	-	-	22.08	-0.72	-	3
Sep-25 13.50	3.27	-	-	-	18.43	-1.00	-	1
Dec-25 8.00	0.10	-	-	-	28.93	-0.09	-	1
Dec-25 8.50	0.17	-	-	-	27.55	-0.15	-	27
Dec-25 9.00	0.26	-	-	-	26.17	-0.21	-	46
Dec-25 9.25	0.31	-	-	-	25.48	-0.25	-	3
Dec-25 9.50	0.38	0.38	0.38	0.38	24.79	-0.30	6	6
Dec-25 11.00	1.08	-	-	-	21.36	-0.65	-	27
Mar-26 7.00	0.09	-	-	-	29.98	-0.07	-	150
Mar-26 7.25	0.11	-	-	-	29.32	-0.08	-	150
Mar-26 7.50	0.14	-	-	-	28.66	-0.10	-	150
Mar-26 7.75	0.17	-	-	-	28.01	-0.12	-	150
Mar-26 8.50	0.30	-	-	-	26.03	-0.21	-	10
Mar-26 8.75	0.35	-	-	-	25.37	-0.24	-	1
Mar-26 9.00	0.42	-	-	-	24.71	-0.28	-	30
Mar-26 9.25	0.49	-	-	-	24.06	-0.32	-	23
Mar-26 9.75	0.66	-	-	-	22.74	-0.41	-	4
Dec-26 11.00	1.68	-	-	-	19.05	-0.66	-	1
Mar-27 8.00	0.50	-	-	-	23.79	-0.24	-	2
Jun-27 8.75	0.74	-	-	-	21.25	-0.34	-	1

	Previous Close	56.65		12/06/25
	ACS Close	57.20		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.00	23.21	-	-	-	42.07	1.00	-	1
Jun-25 37.00	20.22	-	-	-	39.41	1.00	-	30
Jun-25 40.00	17.22	-	-	-	36.76	1.00	-	3
Jun-25 42.00	15.22	-	-	-	34.98	1.00	-	25
Jun-25 43.00	14.22	-	-	-	34.10	1.00	-	25
Jun-25 45.00	12.22	-	-	-	32.33	1.00	-	1
Jun-25 46.00	11.22	-	-	-	31.44	1.00	-	50
Jun-25 48.00	9.22	-	-	-	29.67	1.00	-	1
Jun-25 50.00	7.22	-	-	-	27.90	1.00	-	1
Jun-25 54.00	3.27	-	-	-	24.35	0.95	-	25
Jun-25 56.00	1.52	-	-	-	22.58	0.75	-	27
Jun-25 58.00	0.41	-	-	-	21.39	0.34	-	25
Jun-25 60.00	0.05	-	-	-	21.06	0.07	-	31
Jun-25 62.00	-	-	-	-	20.74	-	-	2
Jun-25 64.00	-	-	-	-	20.41	-	-	6
Jul-25 58.00	0.91	-	-	-	21.32	0.41	-	25
Jul-25 60.00	0.33	-	-	-	21.04	0.19	-	9
Jul-25 62.00	0.10	-	-	-	20.76	0.07	-	25
Sep-25 36.00	21.24	-	-	-	39.96	1.00	-	25
Sep-25 45.00	12.27	-	-	-	32.94	0.99	-	1
Sep-25 46.00	11.29	-	-	-	32.16	0.98	-	51
Sep-25 47.00	10.32	-	-	-	31.38	0.97	-	2
Sep-25 48.00	9.35	-	-	-	30.59	0.95	-	2
Sep-25 49.00	8.40	-	-	-	29.81	0.94	-	1
Sep-25 50.00	7.49	-	-	-	29.03	0.90	-	3
Sep-25 52.00	5.74	-	-	-	27.47	0.82	-	2
Sep-25 54.00	4.16	-	-	-	25.91	0.70	-	27
Sep-25 56.00	2.84	-	-	-	24.35	0.56	-	25
Sep-25 58.00	1.84	-	-	-	23.29	0.42	-	75
Sep-25 60.00	1.18	-	-	-	22.99	0.30	-	6
Sep-25 62.00	0.72	-	-	-	22.68	0.20	-	10
Sep-25 64.00	0.42	-	-	-	22.38	0.13	-	3
Sep-25 66.00	0.23	-	-	-	22.08	0.08	-	1
Dec-25 18.00	39.22	-	-	-	49.64	1.00	-	2
Dec-25 31.00	26.23	-	-	-	41.08	1.00	-	3
Dec-25 33.00	24.23	-	-	-	39.77	1.00	-	3
Dec-25 35.00	22.23	-	-	-	38.45	1.00	-	25
Dec-25 36.00	21.24	-	-	-	37.79	1.00	-	25
Dec-25 37.00	20.24	-	-	-	37.13	1.00	-	25
Dec-25 38.00	19.24	-	-	-	36.47	1.00	-	25
Dec-25 39.00	18.24	-	-	-	35.81	1.00	-	25
Dec-25 40.00	17.25	-	-	-	35.16	0.99	-	31
Dec-25 41.00	16.26	-	-	-	34.50	0.99	-	26
Dec-25 43.00	14.31	-	-	-	33.18	0.97	-	1
Dec-25 44.00	13.35	-	-	-	32.52	0.96	-	3
Dec-25 46.00	11.47	-	-	-	31.21	0.92	-	1
Dec-25 48.00	9.73	-	-	-	29.89	0.85	-	1
Dec-25 49.00	8.85	-	-	-	29.23	0.82	-	1
Dec-25 50.00	8.08	-	-	-	28.57	0.78	-	2
Dec-25 52.00	6.56	-	-	-	27.25	0.70	-	1
Dec-25 54.00	5.23	-	-	-	25.94	0.62	-	4
Dec-25 56.00	3.99	-	-	-	24.62	0.54	-	4
Dec-25 58.00	2.99	-	-	-	23.69	0.46	-	1
Dec-25 64.00	1.14	-	-	-	22.60	0.23	-	10
Dec-25 66.00	0.80	-	-	-	22.24	0.18	-	10
Dec-25 68.00	0.53	-	-	-	21.88	0.13	-	25
Dec-25 70.00	0.34	-	-	-	21.52	0.09	-	75
Dec-25 72.00	0.20	-	-	-	21.16	0.06	-	25
Mar-26 35.00	22.23	-	-	-	35.71	1.00	-	25
Mar-26 36.00	21.23	-	-	-	35.18	1.00	-	25
Mar-26 37.00	20.23	-	-	-	34.64	1.00	-	25
Mar-26 38.00	19.23	-	-	-	34.10	1.00	-	25
Mar-26 39.00	18.23	-	-	-	33.57	1.00	-	25
Mar-26 41.00	16.29	-	-	-	32.50	0.98	-	10
Mar-26 48.00	10.08	-	-	-	28.74	0.80	-	25
Mar-26 49.00	9.33	-	-	-	28.21	0.76	-	25
Mar-26 50.00	8.58	-	-	-	27.67	0.73	-	20
Mar-26 52.00	7.17	-	-	-	26.60	0.67	-	25
Mar-26 54.00	5.90	-	-	-	25.53	0.61	-	27
Mar-26 56.00	4.72	-	-	-	24.45	0.54	-	25
Mar-26 60.00	2.96	-	-	-	23.34	0.41	-	1
Mar-26 64.00	1.76	-	-	-	22.66	0.28	-	1
Mar-26 70.00	0.69	-	-	-	21.65	0.14	-	28
Mar-26 72.00	0.47	-	-	-	21.31	0.10	-	50
Jun-26 56.00	5.52	-	-	-	24.81	0.55	-	1
Jun-26 68.00	1.47	-	-	-	22.25	0.23	-	1
Sep-26 52.00	8.04	-	-	-	26.30	0.66	-	2
Sep-26 56.00	5.72	-	-	-	24.67	0.55	-	25
Sep-26 58.00	4.73	-	-	-	24.04	0.50	-	1
Mar-27 56.00	6.50	-	-	-	24.54	0.55	-	25
Jun-27 28.00	29.22	-	-	-	33.91	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 28.00	-	-	-	-	49.59	-	-	30
Jun-25 30.00	-	-	-	-	47.82	-	-	11
Jun-25 31.00	-	-	-	-	46.94	-	-	25
Jun-25 34.00	-	-	-	-	44.28	-	-	2
Jun-25 36.00	-	-	-	-	42.51	-	-	10
Jun-25 38.00	-	-	-	-	40.74	-	-	50
Jun-25 39.00	-	-	-	-	39.85	-	-	25
Jun-25 41.00	-	-	-	-	38.08	-	-	25
Jun-25 42.00	-	-	-	-	37.19	-	-	53
Jun-25 43.00	-	-	-	-	36.31	-	-	25
Jun-25 45.00	-	-	-	-	34.54	-	-	25
Jun-25 47.00	-	-	-	-	32.76	-	-	5
Jun-25 48.00	-	-	-	-	31.88	-	-	6
Jun-25 49.00	-	-	-	-	30.99	-	-	25
Jun-25 50.00	-	-	-	-	30.11	-	-	25
Jun-25 52.00	0.01	-	-	-	28.34	-0.01	-	27
Jun-25 54.00	0.07	-	-	-	26.56	-0.07	-	16
Jun-25 58.00	1.26	-	-	-	23.60	-0.64	-	3
Jun-25 60.00	2.86	-	-	-	23.27	-0.92	-	5
Jul-25 52.00	0.54	0.47	0.47	0.47	26.60	-0.20	1	1
Aug-25 56.00	2.29	-	-	-	22.68	-0.51	-	1
Aug-25 62.00	6.62	-	-	-	21.01	-0.89	-	3
Sep-25 27.00	-	-	-	-	45.61	-	-	1
Sep-25 33.00	0.02	-	-	-	40.93	-0.01	-	35
Sep-25 34.00	0.03	-	-	-	40.15	-0.01	-	25
Sep-25 35.00	0.03	-	-	-	39.37	-0.01	-	100
Sep-25 36.00	0.05	-	-	-	38.58	-0.01	-	25
Sep-25 37.00	0.06	-	-	-	37.80	-0.01	-	1
Sep-25 39.00	0.10	-	-	-	36.24	-0.02	-	27
Sep-25 40.00	0.12	-	-	-	35.46	-0.03	-	20
Sep-25 45.00	0.38	-	-	-	31.56	-0.08	-	75
Sep-25 46.00	0.45	-	-	-	30.78	-0.10	-	55
Sep-25 47.00	0.56	-	-	-	30.00	-0.12	-	2
Sep-25 48.00	0.68	-	-	-	29.21	-0.14	-	50
Sep-25 49.00	0.81	-	-	-	28.43	-0.17	-	80
Sep-25 50.00	1.00	-	-	-	27.65	-0.20	-	1
Sep-25 52.00	1.42	-	-	-	26.09	-0.28	-	1
Dec-25 25.00	0.02	-	-	-	43.11	-	-	20
Dec-25 28.00	0.04	-	-	-	41.14	-0.01	-	25
Dec-25 29.00	0.05	-	-	-	40.48	-0.01	-	25
Dec-25 30.00	0.06	-	-	-	39.82	-0.01	-	25
Dec-25 31.00	0.08	-	-	-	39.16	-0.01	-	26
Dec-25 32.00	0.09	-	-	-	38.50	-0.02	-	27
Dec-25 33.00	0.12	-	-	-	37.85	-0.02	-	25
Dec-25 34.00	0.15	-	-	-	37.19	-0.02	-	25
Dec-25 35.00	0.17	-	-	-	36.53	-0.03	-	25
Dec-25 36.00	0.21	-	-	-	35.87	-0.03	-	25
Dec-25 37.00	0.25	-	-	-	35.21	-0.04	-	25
Dec-25 38.00	0.30	-	-	-	34.55	-0.05	-	27
Dec-25 41.00	0.49	-	-	-	32.58	-0.08	-	25
Dec-25 42.00	0.57	-	-	-	31.92	-0.09	-	25
Dec-25 43.00	0.65	-	-	-	31.26	-0.10	-	50
Dec-25 44.00	0.77	-	-	-	30.60	-0.12	-	26
Dec-25 46.00	1.01	-	-	-	29.29	-0.15	-	29
Dec-25 47.00	1.17	-	-	-	28.63	-0.17	-	200
Dec-25 48.00	1.35	-	-	-	27.97	-0.20	-	56
Dec-25 49.00	1.53	-	-	-	27.31	-0.22	-	25
Dec-25 50.00	1.74	-	-	-	26.65	-0.25	-	15
Dec-25 56.00	3.66	-	-	-	22.70	-0.47	-	1
Dec-25 60.00	5.94	-	-	-	21.40	-0.66	-	1
Mar-26 28.00	0.09	-	-	-	37.68	-0.01	-	25
Mar-26 29.00	0.11	-	-	-	37.14	-0.01	-	25
Mar-26 31.00	0.16	-	-	-	36.07	-0.02	-	25
Mar-26 32.00	0.19	-	-	-	35.53	-0.03	-	25
Mar-26 33.00	0.23	-	-	-	34.99	-0.03	-	25
Mar-26 34.00	0.28	-	-	-	34.46	-0.04	-	25
Mar-26 39.00	0.62	-	-	-	31.78	-0.08	-	60
Mar-26 44.00	1.19	-	-	-	29.10	-0.15	-	38
Mar-26 45.00	1.36	-	-	-	28.56	-0.16	-	25
Mar-26 46.00	1.55	-	-	-	28.02	-0.18	-	50
Mar-26 47.00	1.74	-	-	-	27.49	-0.20	-	3
Mar-26 48.00	1.93	-	-	-	26.95	-0.23	-	25
Mar-26 49.00	2.19	-	-	-	26.42	-0.25	-	25
Mar-26 54.00	3.73	-	-	-	23.74	-0.40	-	1
Jun-26 30.00	0.18	-	-	-	33.94	-0.02	-	25
Jun-26 31.00	0.21	-	-	-	33.49	-0.03	-	25
Jun-26 34.00	0.37	-	-	-	32.13	-0.04	-	10
Jun-26 41.00	1.01	-	-	-	28.94	-0.11	-	25
Jun-26 42.00	1.14	-	-	-	28.49	-0.13	-	25
Jun-26 43.00	1.27	-	-	-	28.03	-0.14	-	25
Jun-26 44.00	1.45	-	-	-	27.58	-0.16	-	25
Jun-26 45.00	1.64	-	-	-	27.13	-0.18	-	25
Sep-26 50.00	3.48	-	-	-	23.55	-0.33	-	25
Sep-26 52.00	4.21	-	-	-	22.73	-0.38	-	50
Sep-26 54.00	5.00	-	-	-	21.92	-0.44	-	50
Sep-26 56.00	5.92	-	-	-	21.10	-0.50	-	50
Dec-26 23.00	0.09	-	-	-	33.76	-0.01	-	201
Dec-26 24.00	0.12	-	-	-	33.38	-0.01	-	25
Dec-26 25.00	0.15	-	-	-	32.99	-0.02	-	25
Dec-26 27.00	0.21	-	-	-	32.23	-0.02	-	25
Dec-26 28.00	0.26	-	-	-	31.84	-0.03	-	75
Dec-26 29.00	0.32	-	-	-	31.46	-0.03	-	75
Dec-26 30.00	0.37	-	-	-	31.07	-0.04	-	17
Dec-26 33.00	0.59	-	-	-	29.92	-0.06	-	6
Dec-26 34.00	0.68	-	-	-	29.53	-0.07	-	25
Dec-26 35.00	0.77	-	-	-	29.15	-0.08	-	200
Jun-27 22.00	0.13	-	-	-	32.17	-0.01	-	360
Jun-27 24.00	0.19	-	-	-	31.49	-0.02	-	85
Jun-27 28.00	0.40	-	-	-	30.14	-0.04	-	2
Jun-27 33.00	0.82	-	-	-	28.45	-0.07	-	2

	Previous Close	239.00		12/06/25
	AENA Close	234.80		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 220.00	14.96	-	-	-	22.33	0.98	-	5
Jun-25 230.00	5.90	-	-	-	20.13	0.76	-	28
Jun-25 240.00	0.81	-	-	-	18.40	0.22	-	20
Jun-25 250.00	0.01	0.17	0.17	0.16	17.11	0.01	5	10
Jun-25 260.00	-	-	-	-	15.81	-	-	7
Jul-25 250.00	0.95	-	-	-	17.74	0.14	-	2
Sep-25 200.00	37.69	-	-	-	27.22	0.89	-	5
Sep-25 210.00	29.02	-	-	-	25.59	0.83	-	5
Sep-25 220.00	21.09	-	-	-	23.96	0.73	-	10
Sep-25 230.00	14.14	-	-	-	22.32	0.61	-	20
Sep-25 240.00	8.65	-	-	-	21.14	0.46	-	15
Dec-25 210.00	32.67	-	-	-	24.57	0.78	-	1
Dec-25 220.00	25.19	-	-	-	23.18	0.70	-	1
Dec-25 240.00	12.97	-	-	-	20.89	0.50	-	1
Mar-26 230.00	21.72	-	-	-	21.36	0.61	-	1
Mar-26 260.00	8.58	-	-	-	20.08	0.34	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 155.00	-	-	-	-	37.66	-	-	1
Jun-25 160.00	-	-	-	-	36.56	-	-	1
Jun-25 180.00	-	-	-	-	32.16	-	-	5
Jun-25 185.00	-	-	-	-	31.06	-	-	1
Jun-25 195.00	-	-	-	-	28.86	-	-	9
Jun-25 220.00	0.09	-	-	-	23.36	-0.03	-	11
Jun-25 230.00	1.11	-	-	-	21.16	-0.25	-	6
Aug-25 200.00	0.74	-	-	-	26.40	-0.06	-	680
Aug-25 220.00	2.94	-	-	-	22.29	-0.22	-	680
Sep-25 130.00	0.01	-	-	-	37.02	-	-	1
Sep-25 185.00	0.62	-	-	-	28.04	-0.04	-	5
Sep-25 190.00	0.84	-	-	-	27.22	-0.06	-	5
Sep-25 195.00	1.14	-	-	-	26.41	-0.07	-	9
Sep-25 210.00	2.64	-	-	-	23.96	-0.16	-	10
Sep-25 220.00	4.46	-	-	-	22.33	-0.26	-	5
Sep-25 230.00	7.41	-	-	-	20.69	-0.39	-	5
Dec-25 155.00	0.51	-	-	-	31.22	-0.02	-	5
Dec-25 200.00	3.66	-	-	-	24.96	-0.15	-	5
Dec-25 210.00	5.39	-	-	-	23.57	-0.22	-	1
Mar-26 200.00	5.48	-	-	-	24.22	-0.18	-	5

	Previous Close	10.96		12/06/25
	ALMIRALL Close	11.14		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.50	1.64	-	-	-	25.66	1.00	-	37
Jun-25 10.00	1.14	-	-	-	25.58	1.00	-	11
Sep-25 10.00	1.33	-	-	-	24.59	0.83	-	4
Sep-25 10.50	0.97	-	-	-	24.52	0.71	-	2
Dec-25 11.00	0.87	-	-	-	23.11	0.59	-	55
Dec-25 13.00	0.18	-	-	-	21.64	0.20	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	-	-	-	-	25.14	-	-	2
Sep-25 10.00	0.14	-	-	-	24.41	-0.17	-	4
Dec-25 9.50	0.16	-	-	-	23.86	-0.15	-	45

	Previous Close	74.02		12/06/25
	AMADEUS Close	71.80		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 52.00	19.82	-	-	-	42.33	1.00	-	25
Jun-25 56.00	15.82	-	-	-	37.86	1.00	-	3
Jun-25 60.00	11.83	-	-	-	33.38	1.00	-	7
Jun-25 62.00	9.83	-	-	-	31.14	1.00	-	8
Jun-25 64.00	7.83	7.56	7.56	7.56	28.91	1.00	1	2
Jun-25 66.00	5.84	5.60	5.60	5.60	26.67	0.98	1	6
Jun-25 68.00	3.90	-	-	-	24.43	0.94	-	2
Jun-25 70.00	2.12	-	-	-	22.19	0.79	-	20
Jun-25 72.00	0.78	0.75	0.75	0.75	20.14	0.47	1	55
Jun-25 74.00	0.18	-	-	-	19.79	0.16	-	698
Jun-25 76.00	0.02	-	-	-	19.44	0.03	-	58
Jun-25 78.00	-	-	-	-	19.09	-	-	25
Jun-25 80.00	-	-	-	-	18.73	-	-	75
Jun-25 82.00	-	-	-	-	18.38	-	-	1
Jun-25 84.00	-	-	-	-	18.03	-	-	5
Jul-25 76.00	0.38	-	-	-	20.42	0.16	-	1
Aug-25 64.00	8.35	7.72	7.72	7.72	30.45	0.86	1	1
Aug-25 74.00	1.55	1.52	1.52	1.52	22.35	0.36	25	26
Aug-25 76.00	0.97	0.91	0.91	0.91	22.08	0.25	25	25
Aug-25 78.00	0.57	0.47	0.47	0.47	21.80	0.17	25	682
Aug-25 82.00	0.16	-	-	-	21.24	0.06	-	25
Sep-25 49.00	22.88	-	-	-	42.22	0.99	-	25
Sep-25 52.00	19.92	-	-	-	39.63	0.98	-	25
Sep-25 62.00	10.50	-	-	-	30.99	0.85	-	32
Sep-25 64.00	8.78	-	-	-	29.27	0.80	-	50
Sep-25 66.00	7.15	-	-	-	27.54	0.74	-	31
Sep-25 68.00	5.61	-	-	-	25.81	0.67	-	75
Sep-25 70.00	4.23	-	-	-	24.08	0.58	-	26
Sep-25 74.00	2.18	-	-	-	22.19	0.40	-	126
Sep-25 76.00	1.51	1.44	1.44	1.44	21.89	0.31	25	175
Sep-25 78.00	1.00	0.92	0.92	0.92	21.58	0.23	25	125
Sep-25 80.00	0.65	0.52	0.55	0.52	21.27	0.16	25	185
Sep-25 82.00	0.40	0.32	0.32	0.32	20.97	0.11	25	100
Sep-25 84.00	0.24	-	-	-	20.66	0.07	-	45
Dec-25 64.00	10.07	-	-	-	28.29	0.74	-	35
Dec-25 72.00	4.58	-	-	-	23.09	0.52	-	25
Dec-25 76.00	2.94	-	-	-	22.62	0.39	-	76
Dec-25 78.00	2.27	-	-	-	22.39	0.33	-	75
Dec-25 80.00	1.77	-	-	-	22.16	0.27	-	58
Dec-25 82.00	1.33	-	-	-	21.93	0.22	-	175
Dec-25 84.00	0.98	-	-	-	21.69	0.17	-	86
Dec-25 86.00	0.72	-	-	-	21.46	0.14	-	80
Dec-25 88.00	0.50	-	-	-	21.23	0.10	-	75
Mar-26 49.00	23.31	-	-	-	35.50	0.93	-	50
Mar-26 50.00	22.41	-	-	-	34.98	0.92	-	100
Mar-26 72.00	5.61	-	-	-	23.51	0.53	-	8
Mar-26 82.00	2.11	-	-	-	22.26	0.27	-	3
Mar-26 88.00	1.01	-	-	-	21.51	0.16	-	25
Jun-26 64.00	11.60	-	-	-	26.99	0.71	-	1
Jun-26 80.00	3.38	-	-	-	22.52	0.35	-	1
Jun-26 84.00	2.34	-	-	-	22.00	0.27	-	1
Dec-26 58.00	17.03	-	-	-	29.31	0.78	-	25
Dec-26 64.00	12.86	-	-	-	27.33	0.69	-	25
Dec-26 66.00	11.63	-	-	-	26.67	0.66	-	50
Dec-26 72.00	8.17	-	-	-	24.73	0.55	-	25
Jun-27 52.00	22.15	-	-	-	30.15	0.84	-	25
Jun-27 58.00	17.78	-	-	-	28.40	0.77	-	25
Jun-27 62.00	15.01	-	-	-	27.23	0.72	-	50
Jun-27 66.00	12.57	-	-	-	26.06	0.66	-	25
Jun-27 68.00	11.34	-	-	-	25.47	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 39.00	-	-	-	-	58.03	-	-	34
Jun-25 40.00	-	-	-	-	56.91	-	-	25
Jun-25 41.00	-	-	-	-	55.79	-	-	25
Jun-25 44.00	-	-	-	-	52.43	-	-	25
Jun-25 45.00	-	-	-	-	51.32	-	-	25
Jun-25 46.00	-	-	-	-	50.20	-	-	28
Jun-25 47.00	-	-	-	-	49.08	-	-	25
Jun-25 48.00	-	-	-	-	47.96	-	-	30
Jun-25 50.00	-	-	-	-	45.72	-	-	26
Jun-25 52.00	-	-	-	-	43.48	-	-	30
Jun-25 54.00	-	-	-	-	41.25	-	-	32
Jun-25 58.00	-	-	-	-	36.77	-	-	51
Jun-25 60.00	-	-	-	-	34.53	-	-	26
Jun-25 62.00	-	-	-	-	32.29	-	-	9
Jun-25 64.00	-	-	-	-	30.06	-	-	51
Jun-25 66.00	0.02	0.07	0.15	0.07	27.82	-0.02	26	353
Jun-25 68.00	0.09	0.19	0.19	0.19	25.58	-0.07	25	188
Jun-25 70.00	0.33	-	-	-	23.34	-0.22	-	67
Jun-25 72.00	1.00	1.25	1.25	0.69	21.29	-0.52	5	105
Jun-25 74.00	2.38	-	-	-	20.94	-0.83	-	50
Jul-25 46.00	-	-	-	-	46.25	-	-	10
Jul-25 50.00	0.01	-	-	-	42.20	-	-	4
Jul-25 52.00	0.02	-	-	-	40.18	-0.01	-	5
Jul-25 54.00	0.03	-	-	-	38.15	-0.01	-	5
Jul-25 60.00	0.13	-	-	-	32.08	-0.04	-	1
Jul-25 62.00	0.21	-	-	-	30.06	-0.07	-	6
Jul-25 66.00	0.56	0.73	0.73	0.73	26.01	-0.17	1	1
Jul-25 70.00	1.48	-	-	-	21.96	-0.40	-	1
Aug-25 52.00	0.14	-	-	-	40.88	-0.03	-	5
Aug-25 66.00	1.19	1.30	1.30	1.30	26.91	-0.24	1	1
Sep-25 43.00	0.08	-	-	-	45.60	-0.01	-	25
Sep-25 44.00	0.09	-	-	-	44.74	-0.01	-	25
Sep-25 48.00	0.17	-	-	-	41.28	-0.03	-	25
Sep-25 49.00	0.19	-	-	-	40.42	-0.03	-	25
Sep-25 50.00	0.21	-	-	-	39.55	-0.03	-	3
Sep-25 52.00	0.29	-	-	-	37.83	-0.05	-	1,000
Sep-25 54.00	0.36	-	-	-	36.10	-0.06	-	1
Sep-25 56.00	0.48	-	-	-	34.37	-0.08	-	50
Sep-25 58.00	0.60	-	-	-	32.65	-0.10	-	25
Sep-25 60.00	0.79	-	-	-	30.92	-0.13	-	77
Sep-25 62.00	0.99	-	-	-	29.19	-0.16	-	235
Sep-25 64.00	1.29	-	-	-	27.47	-0.21	-	76
Sep-25 66.00	1.63	1.79	1.79	1.78	25.74	-0.26	50	201
Sep-25 68.00	2.10	-	-	-	24.01	-0.33	-	225
Sep-25 70.00	2.71	-	-	-	22.28	-0.42	-	129
Dec-25 39.00	0.17	-	-	-	43.54	-0.02	-	25
Dec-25 40.00	0.20	-	-	-	42.87	-0.02	-	25
Dec-25 44.00	0.32	-	-	-	40.22	-0.03	-	25
Dec-25 45.00	0.36	-	-	-	39.55	-0.04	-	27
Dec-25 46.00	0.40	-	-	-	38.89	-0.04	-	25
Dec-25 47.00	0.45	-	-	-	38.22	-0.05	-	25
Dec-25 48.00	0.49	-	-	-	37.56	-0.05	-	50
Dec-25 49.00	0.55	-	-	-	36.90	-0.06	-	25
Dec-25 50.00	0.62	-	-	-	36.23	-0.07	-	501
Dec-25 52.00	0.76	-	-	-	34.90	-0.08	-	28
Dec-25 54.00	0.91	-	-	-	33.58	-0.10	-	25
Dec-25 56.00	1.13	-	-	-	32.25	-0.12	-	50
Dec-25 58.00	1.34	-	-	-	30.92	-0.15	-	125
Dec-25 60.00	1.63	-	-	-	29.59	-0.18	-	185
Dec-25 62.00	1.95	-	-	-	28.27	-0.21	-	91
Dec-25 64.00	2.32	-	-	-	26.94	-0.25	-	100
Dec-25 66.00	2.79	-	-	-	25.61	-0.30	-	75
Dec-25 68.00	3.32	3.44	3.44	3.44	24.28	-0.36	1	26
Dec-25 70.00	3.96	-	-	-	22.95	-0.42	-	26
Dec-25 72.00	4.76	-	-	-	21.74	-0.49	-	1
Dec-25 74.00	5.84	-	-	-	21.50	-0.57	-	1
Mar-26 44.00	0.50	-	-	-	36.21	-0.05	-	1
Mar-26 46.00	0.62	-	-	-	35.16	-0.06	-	25
Mar-26 50.00	0.92	-	-	-	33.07	-0.09	-	1
Mar-26 68.00	4.27	-	-	-	23.62	-0.37	-	1
Jun-26 50.00	1.14	-	-	-	30.99	-0.10	-	28
Jun-26 52.00	1.39	-	-	-	30.12	-0.12	-	27
Jun-26 60.00	2.65	-	-	-	26.63	-0.22	-	43
Jun-26 62.00	3.13	-	-	-	25.76	-0.25	-	49
Jun-26 64.00	3.63	-	-	-	24.88	-0.29	-	28
Sep-26 64.00	4.29	-	-	-	24.25	-0.31	-	25
Sep-26 66.00	4.97	-	-	-	23.52	-0.35	-	25
Sep-26 68.00	5.66	-	-	-	22.78	-0.39	-	25
Sep-26 70.00	6.42	-	-	-	22.05	-0.43	-	25
Dec-26 62.00	4.23	-	-	-	24.71	-0.28	-	2
Dec-26 68.00	6.19	-	-	-	22.73	-0.39	-	1
Jun-27 44.00	1.26	-	-	-	28.65	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	1.02	-	-	-	21.58	0.23	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 50.00	-	-	-	-	45.72	-	-	5

	Previous Close	26.90		12/06/25
	ARCELORMITTAL Close	26.46		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.50	-	-	-	38.72	0.96	-	40
Jun-25 25.00	1.58	1.40	1.40	1.40	37.30	0.85	10	120
Jun-25 26.00	0.83	-	-	-	35.87	0.64	-	5
Jun-25 28.00	0.08	-	-	-	32.91	0.13	-	4
Jun-25 29.00	0.01	-	-	-	31.41	0.03	-	6
Jun-25 30.00	-	-	-	-	29.91	-	-	5
Jun-25 31.00	-	-	-	-	28.41	-	-	5
Jun-25 33.00	-	-	-	-	25.42	-	-	4
Jun-25 39.00	-	-	-	-	16.42	-	-	5
Jul-25 25.00	2.04	1.85	1.85	1.85	34.87	0.72	10	10
Jul-25 27.00	0.87	-	-	-	32.56	0.45	-	1
Jul-25 29.00	0.28	-	-	-	31.51	0.20	-	4
Sep-25 21.00	5.89	-	-	-	40.18	0.89	-	2
Sep-25 28.00	1.25	-	-	-	32.85	0.42	-	16
Sep-25 29.00	0.93	-	-	-	32.83	0.34	-	5
Sep-25 30.00	0.70	-	-	-	32.80	0.27	-	5
Sep-25 31.00	0.50	-	-	-	32.78	0.21	-	1
Dec-25 21.00	6.33	-	-	-	39.67	0.84	-	2
Dec-25 24.00	4.10	-	-	-	36.27	0.70	-	13
Dec-25 25.00	3.45	-	-	-	35.14	0.65	-	2
Dec-25 26.00	2.84	-	-	-	34.00	0.59	-	1
Dec-25 27.00	2.36	-	-	-	33.47	0.52	-	10
Dec-25 28.00	1.95	-	-	-	33.46	0.46	-	9
Dec-25 31.00	1.09	-	-	-	33.42	0.30	-	1
Dec-25 32.00	0.87	-	-	-	33.41	0.26	-	50
Dec-25 34.00	0.57	-	-	-	33.39	0.18	-	1
Dec-25 35.00	0.45	-	-	-	33.37	0.15	-	2
Mar-26 19.50	7.85	-	-	-	40.20	0.86	-	1
Mar-26 25.00	4.03	-	-	-	35.42	0.64	-	1
Mar-26 27.00	2.98	-	-	-	33.97	0.54	-	5
Mar-26 28.00	2.55	-	-	-	33.63	0.49	-	10
Jun-29 24.00	7.59	-	-	-	33.39	0.69	-	1
Dec-29 30.00	5.79	-	-	-	32.91	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.50	-	-	-	-	45.14	-	-	12
Jun-25 20.00	-	-	-	-	43.01	-	-	12
Jun-25 21.00	-	-	-	-	41.58	-	-	1
Jun-25 22.00	-	-	-	-	40.16	-	-	134
Jun-25 25.00	0.10	-	-	-	35.89	-0.14	-	8
Jun-25 26.00	0.34	-	-	-	34.46	-0.35	-	5
Jun-25 27.00	0.83	-	-	-	33.00	-0.65	-	27
Jul-25 24.00	0.30	-	-	-	36.25	-0.18	-	7
Jul-25 25.00	0.53	-	-	-	34.86	-0.28	-	2
Jul-25 26.00	0.88	-	-	-	33.48	-0.41	-	5
Aug-25 25.00	0.87	0.94	0.94	0.94	35.02	-0.32	4	4
Sep-25 15.50	0.03	-	-	-	47.35	-0.01	-	4
Sep-25 19.00	0.14	-	-	-	42.67	-0.05	-	5
Sep-25 20.00	0.22	-	-	-	41.34	-0.08	-	1
Sep-25 21.00	0.32	-	-	-	40.00	-0.11	-	5
Sep-25 23.00	0.65	-	-	-	37.33	-0.20	-	4
Sep-25 24.00	0.88	-	-	-	35.99	-0.26	-	6
Sep-25 25.00	1.17	-	-	-	34.66	-0.33	-	3
Sep-25 26.00	1.55	-	-	-	33.32	-0.42	-	10
Dec-25 15.50	0.14	-	-	-	45.32	-0.04	-	4
Dec-25 16.50	0.20	-	-	-	44.18	-0.05	-	2
Dec-25 20.00	0.60	-	-	-	40.21	-0.13	-	2
Dec-25 22.00	0.99	-	-	-	37.95	-0.21	-	1
Dec-25 23.00	1.24	-	-	-	36.81	-0.25	-	5
Dec-25 25.00	1.89	-	-	-	34.55	-0.36	-	1
Dec-25 27.00	2.80	-	-	-	32.88	-0.49	-	1
Mar-26 24.00	2.00	-	-	-	35.54	-0.32	-	1
Mar-26 25.00	2.40	-	-	-	34.67	-0.36	-	3
Mar-26 26.00	2.81	-	-	-	33.80	-0.42	-	10
Mar-26 27.00	3.33	-	-	-	33.22	-0.47	-	20

	Previous Close	6.01		12/06/25
	ATRESMEDIA Close	6.10		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.60	-	-	-	17.66	1.00	-	29
Sep-25 4.80	1.30	-	-	-	24.11	1.00	-	13
Sep-25 5.25	0.85	-	-	-	22.15	1.00	-	7
Dec-25 3.00	3.10	-	-	-	27.36	1.00	-	1
Dec-25 4.80	1.30	-	-	-	23.32	1.00	-	1
Dec-25 5.00	1.10	-	-	-	22.87	1.00	-	8
Mar-26 5.25	0.85	-	-	-	23.38	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	-	-	-	-	17.47	-	-	5
Jun-25 6.00	0.37	-	-	-	7.64	-1.00	-	5
Jun-25 6.25	0.62	0.56	0.56	0.56	6.51	-1.00	2	-
Jul-25 5.75	0.15	-	-	-	11.50	-0.71	-	2
Sep-25 5.25	0.04	-	-	-	15.35	-0.17	-	1
Sep-25 5.50	0.10	-	-	-	14.25	-0.34	-	3
Dec-25 4.90	0.07	-	-	-	18.28	-0.17	-	2
Mar-26 5.75	0.50	-	-	-	18.94	-0.57	-	1

	Previous Close	2.81		12/06/25
	B.SABADELL Close	2.84		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.24	-	-	-	33.27	0.97	-	2
Jun-25 2.70	0.15	-	-	-	32.93	0.85	-	6
Jun-25 2.80	0.08	-	-	-	32.59	0.63	-	8
Jun-25 2.90	0.03	-	-	-	32.43	0.34	-	15
Jul-25 2.70	0.20	-	-	-	32.93	0.71	-	3
Jul-25 2.80	0.14	-	-	-	32.59	0.58	-	2
Sep-25 2.00	0.85	-	-	-	35.74	0.99	-	6
Sep-25 2.60	0.33	-	-	-	33.62	0.74	-	1
Sep-25 2.70	0.26	-	-	-	33.27	0.66	-	800
Sep-25 3.00	0.12	-	-	-	32.72	0.40	-	7
Sep-25 3.10	0.09	-	-	-	32.69	0.32	-	100
Dec-25 2.20	0.67	-	-	-	34.68	0.90	-	5
Dec-25 2.60	0.38	-	-	-	33.84	0.69	-	5
Dec-25 2.90	0.23	-	-	-	33.29	0.50	-	10
Dec-25 3.00	0.19	-	-	-	33.22	0.44	-	7
Mar-26 3.30	0.15	-	-	-	34.57	0.33	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.00	-	-	-	-	39.29	-	-	4,765
Jun-25 1.10	-	-	-	-	38.95	-	-	2,350
Jun-25 1.20	-	-	-	-	38.61	-	-	1
Jun-25 1.40	-	-	-	-	37.93	-	-	5,248
Jun-25 1.60	-	-	-	-	37.25	-	-	20
Jun-25 1.70	-	-	-	-	36.91	-	-	4
Jun-25 1.80	-	-	-	-	36.57	-	-	31
Jun-25 1.90	-	-	-	-	36.23	-	-	552
Jun-25 2.00	-	-	-	-	35.89	-	-	500
Jun-25 2.20	-	-	-	-	35.21	-	-	4
Jun-25 2.40	-	-	-	-	34.52	-	-	7
Jun-25 2.50	-	-	-	-	34.18	-0.01	-	5
Jun-25 2.70	0.01	-	-	-	33.50	-0.15	-	1
Jun-25 2.80	0.04	-	-	-	33.16	-0.38	-	51
Jun-25 2.90	0.09	-	-	-	33.00	-0.66	-	11
Jul-25 2.70	0.06	-	-	-	33.59	-0.29	-	23
Jul-25 2.80	0.10	-	-	-	33.25	-0.42	-	10
Aug-25 2.70	0.09	-	-	-	33.85	-0.33	-	1
Sep-25 1.80	-	-	-	-	35.32	-0.01	-	4
Sep-25 2.40	0.05	-	-	-	33.21	-0.17	-	16
Sep-25 2.50	0.07	-	-	-	32.85	-0.24	-	4
Sep-25 2.60	0.10	-	-	-	32.50	-0.31	-	25
Sep-25 2.70	0.14	-	-	-	32.15	-0.39	-	180
Sep-25 2.80	0.19	-	-	-	31.80	-0.48	-	1
Dec-25 1.60	-	-	-	-	31.44	-	-	10,000
Dec-25 2.20	0.04	-	-	-	30.17	-0.11	-	5,248
Dec-25 2.30	0.05	-	-	-	29.96	-0.16	-	40
Dec-25 2.50	0.11	-	-	-	29.54	-0.27	-	211
Dec-25 2.60	0.14	-	-	-	29.33	-0.33	-	1
Dec-25 2.80	0.23	-	-	-	28.90	-0.46	-	11
Mar-26 2.00	0.03	-	-	-	30.13	-0.09	-	2

	Previous Close	11.15		12/06/25
	BANKINTER Close	11.14		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	2.39	-	-	-	32.84	1.00	-	2
Jun-25 10.50	0.65	-	-	-	27.34	0.93	-	2
Jun-25 11.00	0.25	-	-	-	25.76	0.64	-	27
Jun-25 11.50	0.04	-	-	-	24.67	0.20	-	1
Jul-25 11.50	0.19	-	-	-	26.72	0.33	-	2
Aug-25 11.50	0.32	0.20	0.20	0.20	27.02	0.39	19	19
Sep-25 7.75	3.39	-	-	-	35.47	1.00	-	5
Sep-25 10.50	0.97	-	-	-	28.72	0.67	-	100
Sep-25 11.00	0.67	-	-	-	27.49	0.55	-	30
Sep-25 11.50	0.44	-	-	-	26.60	0.42	-	50
Dec-25 6.75	4.39	-	-	-	34.33	1.00	-	346
Dec-25 7.25	3.89	-	-	-	33.47	1.00	-	322
Dec-25 7.75	3.39	-	-	-	32.60	0.99	-	49
Dec-25 8.00	3.16	-	-	-	32.16	0.97	-	12
Dec-25 8.25	2.92	-	-	-	31.73	0.95	-	2
Dec-25 8.50	2.69	-	-	-	31.30	0.92	-	10
Dec-25 9.00	2.26	-	-	-	30.43	0.87	-	5
Dec-25 9.25	2.05	-	-	-	29.99	0.84	-	3
Dec-25 9.50	1.85	-	-	-	29.56	0.81	-	13
Dec-25 11.00	0.86	-	-	-	26.95	0.56	-	10
Dec-25 12.00	0.44	-	-	-	25.76	0.36	-	10
Dec-25 12.50	0.29	-	-	-	25.21	0.27	-	50
Mar-26 8.50	2.72	-	-	-	30.20	0.90	-	3
Mar-26 11.00	0.99	-	-	-	26.91	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	-	-	-	-	47.43	-	-	1
Jun-25 6.25	-	-	-	-	39.72	-	-	4
Jun-25 6.50	-	-	-	-	38.94	-	-	1,005
Jun-25 6.75	-	-	-	-	38.15	-	-	3
Jun-25 7.00	-	-	-	-	37.37	-	-	2
Jun-25 7.25	-	-	-	-	36.58	-	-	10
Jun-25 8.25	-	-	-	-	33.44	-	-	1
Jun-25 8.75	-	-	-	-	31.87	-	-	95
Jun-25 9.00	-	-	-	-	31.08	-	-	1
Jun-25 9.25	-	-	-	-	30.30	-	-	50
Jun-25 9.50	-	-	-	-	29.51	-	-	20
Jun-25 9.75	-	-	-	-	28.72	-	-	8
Jun-25 10.00	-	-	-	-	27.94	-	-	20
Jun-25 10.50	0.01	-	-	-	26.37	-0.06	-	10
Jun-25 11.00	0.10	-	-	-	24.79	-0.36	-	10
Jun-25 11.50	0.40	-	-	-	23.70	-0.81	-	1
Aug-25 9.25	0.06	-	-	-	31.48	-0.08	-	10
Aug-25 11.50	0.73	-	-	-	24.95	-0.63	-	10
Sep-25 6.00	-	-	-	-	37.58	-	-	4
Sep-25 7.50	0.01	-	-	-	33.90	-0.01	-	1
Sep-25 7.75	0.01	-	-	-	33.29	-0.02	-	1
Sep-25 8.00	0.02	-	-	-	32.68	-0.02	-	5
Sep-25 8.75	0.05	-	-	-	30.83	-0.06	-	1
Sep-25 9.25	0.09	-	-	-	29.61	-0.11	-	6
Sep-25 9.50	0.13	-	-	-	28.99	-0.14	-	10
Sep-25 10.50	0.35	-	-	-	26.54	-0.33	-	4
Sep-25 11.00	0.55	-	-	-	25.31	-0.46	-	5
Sep-25 11.50	0.81	-	-	-	24.42	-0.60	-	1
Dec-25 5.25	-	-	-	-	33.73	-	-	500
Dec-25 6.00	-	-	-	-	32.43	-	-	6
Dec-25 6.50	0.01	-	-	-	31.56	-0.01	-	1,000
Dec-25 7.50	0.04	-	-	-	29.82	-0.04	-	5
Dec-25 8.00	0.06	-	-	-	28.95	-0.06	-	35
Dec-25 9.00	0.18	-	-	-	27.22	-0.15	-	3
Dec-25 9.50	0.28	-	-	-	26.35	-0.22	-	10
Dec-25 10.00	0.43	-	-	-	25.48	-0.30	-	110
Dec-25 10.50	0.61	-	-	-	24.61	-0.40	-	1
Dec-25 11.00	0.84	-	-	-	23.74	-0.51	-	3
Dec-25 11.50	1.13	-	-	-	23.11	-0.61	-	25
Mar-26 5.50	-	-	-	-	31.34	-	-	3
Mar-26 8.00	0.12	-	-	-	28.05	-0.09	-	2
Mar-26 8.50	0.19	-	-	-	27.39	-0.13	-	10
Mar-26 9.00	0.28	-	-	-	26.73	-0.18	-	11
Mar-26 9.50	0.40	-	-	-	26.07	-0.24	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	4.54	-	-	-	35.20	0.98	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	-	-	-	-	36.58	-	-	1

	Previous Close	13.26		12/06/25
	BBVA Close	13.22		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	4.47	-	-	-	54.66	1.00	-	144
Jun-25 9.00	4.22	-	-	-	53.20	1.00	-	10,039
Jun-25 9.25	3.97	-	-	-	51.74	1.00	-	11
Jun-25 9.50	3.72	-	-	-	50.29	1.00	-	1,606
Jun-25 9.75	3.47	-	-	-	48.83	1.00	-	448
Jun-25 10.00	3.22	-	-	-	47.37	1.00	-	14,335
Jun-25 10.50	2.72	-	-	-	44.46	1.00	-	250
Jun-25 11.00	2.22	-	-	-	41.55	1.00	-	548
Jun-25 11.50	1.72	-	-	-	38.63	0.99	-	166
Jun-25 12.00	1.23	-	-	-	35.72	0.97	-	239
Jun-25 12.50	0.76	-	-	-	32.81	0.88	-	658
Jun-25 13.00	0.36	0.30	0.30	0.30	29.89	0.66	15	770
Jun-25 13.50	0.11	-	-	-	28.31	0.32	-	292
Jun-25 14.00	0.02	-	-	-	27.73	0.08	-	117
Jun-25 14.50	-	-	-	-	27.15	0.01	-	10,642
Jun-25 15.00	-	-	-	-	26.57	-	-	19
Jun-25 15.50	-	-	-	-	25.99	-	-	10
Jul-25 11.50	1.82	-	-	-	37.46	0.90	-	150
Jul-25 12.00	1.38	-	-	-	34.66	0.83	-	150
Jul-25 13.00	0.61	-	-	-	29.06	0.60	-	5
Jul-25 13.50	0.35	-	-	-	27.79	0.43	-	73
Jul-25 14.00	0.19	-	-	-	27.66	0.28	-	502
Jul-25 14.50	0.09	-	-	-	27.54	0.16	-	131
Aug-25 14.00	0.35	-	-	-	28.69	0.35	-	41
Aug-25 14.50	0.22	-	-	-	28.68	0.25	-	40
Sep-25 8.50	4.81	-	-	-	49.97	0.97	-	2
Sep-25 8.75	4.57	-	-	-	48.79	0.96	-	2
Sep-25 9.00	4.33	-	-	-	47.61	0.95	-	1
Sep-25 9.25	4.09	-	-	-	46.43	0.95	-	100
Sep-25 9.50	3.86	-	-	-	45.25	0.94	-	10
Sep-25 9.75	3.63	-	-	-	44.07	0.93	-	878
Sep-25 10.00	3.40	-	-	-	42.89	0.92	-	639
Sep-25 10.50	2.94	-	-	-	40.54	0.89	-	1,250
Sep-25 11.00	2.50	-	-	-	38.18	0.85	-	14
Sep-25 11.50	2.07	-	-	-	35.82	0.81	-	102
Sep-25 12.00	1.66	-	-	-	33.46	0.75	-	198
Sep-25 12.50	1.28	-	-	-	31.10	0.68	-	2,925
Sep-25 13.00	0.94	-	-	-	28.74	0.59	-	164
Sep-25 13.50	0.67	-	-	-	27.70	0.48	-	1,466
Sep-25 14.00	0.48	-	-	-	27.65	0.39	-	53
Sep-25 14.50	0.34	-	-	-	27.60	0.30	-	136
Sep-25 15.00	0.23	-	-	-	27.55	0.22	-	5
Sep-25 15.50	0.15	-	-	-	27.50	0.16	-	2
Sep-25 16.50	0.06	-	-	-	27.40	0.07	-	10
Sep-25 17.00	0.04	-	-	-	27.35	0.05	-	80
Sep-25 17.50	0.02	-	-	-	27.30	0.03	-	10
Dec-25 7.50	5.80	-	-	-	50.11	0.98	-	50
Dec-25 7.75	5.56	-	-	-	49.20	0.97	-	100
Dec-25 8.00	5.32	-	-	-	48.29	0.97	-	14
Dec-25 8.50	4.86	-	-	-	46.48	0.95	-	1
Dec-25 8.75	4.62	-	-	-	45.57	0.94	-	105
Dec-25 9.00	4.39	-	-	-	44.66	0.93	-	2
Dec-25 9.25	4.16	-	-	-	43.75	0.92	-	102
Dec-25 9.50	3.94	-	-	-	42.84	0.91	-	152
Dec-25 9.75	3.71	-	-	-	41.94	0.90	-	161
Dec-25 10.00	3.49	-	-	-	41.03	0.89	-	25
Dec-25 10.50	3.06	-	-	-	39.21	0.85	-	2,108
Dec-25 11.00	2.64	-	-	-	37.40	0.81	-	10,118
Dec-25 11.50	2.25	-	-	-	35.58	0.76	-	263
Dec-25 12.00	1.86	1.74	1.74	1.74	33.76	0.71	10	10,224
Dec-25 12.50	1.52	-	-	-	31.95	0.65	-	693
Dec-25 13.00	1.19	-	-	-	30.13	0.58	-	5,246
Dec-25 13.50	0.93	-	-	-	29.26	0.50	-	502
Dec-25 14.00	0.74	-	-	-	29.09	0.43	-	50,312
Dec-25 14.50	0.57	-	-	-	28.93	0.36	-	32,062
Dec-25 15.00	0.45	-	-	-	28.76	0.29	-	20,095
Dec-25 15.50	0.34	-	-	-	28.60	0.24	-	43
Dec-25 16.00	0.26	-	-	-	28.44	0.19	-	80
Dec-25 16.50	0.19	-	-	-	28.27	0.15	-	14
Dec-25 17.00	0.14	-	-	-	28.11	0.12	-	10
Dec-25 17.50	0.10	-	-	-	27.94	0.09	-	10
Mar-26 7.25	6.05	-	-	-	46.38	0.97	-	6
Mar-26 8.25	5.11	-	-	-	43.56	0.95	-	1
Mar-26 9.00	4.44	-	-	-	41.44	0.91	-	3,205
Mar-26 9.25	4.22	-	-	-	40.73	0.90	-	325
Mar-26 9.50	4.00	-	-	-	40.03	0.89	-	25
Mar-26 10.00	3.58	-	-	-	38.61	0.85	-	25
Mar-26 10.50	3.17	-	-	-	37.20	0.82	-	75
Mar-26 11.00	2.78	-	-	-	35.79	0.78	-	125
Mar-26 11.50	2.41	-	-	-	34.37	0.73	-	25
Mar-26 12.00	2.05	-	-	-	32.96	0.68	-	4,014
Mar-26 12.50	1.73	-	-	-	31.55	0.63	-	314
Mar-26 13.00	1.42	-	-	-	30.14	0.57	-	310
Mar-26 13.50	1.18	-	-	-	29.42	0.51	-	300
Mar-26 14.00	0.97	-	-	-	29.23	0.45	-	1,455
Mar-26 14.50	0.81	-	-	-	29.04	0.40	-	150
Mar-26 16.00	0.43	-	-	-	28.48	0.25	-	100
Mar-26 16.50	0.35	-	-	-	28.29	0.21	-	175
Jun-26 7.75	5.57	-	-	-	43.25	0.96	-	150
Jun-26 8.25	5.11	-	-	-	42.01	0.95	-	150
Jun-26 8.50	4.88	-	-	-	41.40	0.93	-	150
Jun-26 8.75	4.65	-	-	-	40.78	0.92	-	300
Jun-26 9.00	4.43	-	-	-	40.16	0.91	-	350
Jun-26 9.25	4.22	-	-	-	39.54	0.90	-	225
Jun-26 9.50	4.01	-	-	-	38.92	0.88	-	225
Jun-26 9.75	3.80	-	-	-	38.31	0.87	-	150
Jun-26 10.00	3.59	-	-	-	37.69	0.85	-	25
Jun-26 10.50	3.20	-	-	-	36.45	0.81	-	50
Jun-26 11.00	2.82	-	-	-	35.22	0.77	-	125
Jun-26 11.50	2.46	-	-	-	33.98	0.73	-	2,750
Jun-26 12.00	2.13	-	-	-	32.74	0.68	-	196
Jun-26 12.50	1.80	-	-	-	31.51	0.63	-	50
Jun-26 13.00	1.51	-	-	-	30.27	0.57	-	25
Jun-26 14.00	1.07	-	-	-	29.34	0.46	-	9,000
Sep-26 8.50	4.89	-	-	-	39.05	0.93	-	450
Sep-26 8.75	4.67	-	-	-	38.55	0.92	-	300
Sep-26 9.00	4.45	-	-	-	38.05	0.90	-	650
Sep-26 9.25	4.24	-	-	-	37.55	0.89	-	600
Sep-26 9.50	4.04	-	-	-	37.05	0.87	-	700
Sep-26 9.75	3.83	-	-	-	36.55	0.85	-	500
Sep-26 10.00	3.63	-	-	-	36.06	0.84	-	325
Sep-26 10.50	3.26	-	-	-	35.06	0.80	-	75
Sep-26 11.00	2.89	-	-	-	34.06	0.76	-	50
Sep-26 11.50	2.55	-	-	-	33.07	0.71	-	25
Sep-26 12.50	1.92	-	-	-	31.07	0.62	-	200
Sep-26 13.00	1.65	-	-	-	30.08	0.57	-	75
Sep-26 13.50	1.42	-	-	-	29.51	0.52	-	75
Sep-26 14.00	1.22	-	-	-	29.25	0.47	-	75
Sep-26 14.50	1.05	-	-	-	29.00	0.42	-	75
Dec-26 8.75	4.67	-	-	-	38.19	0.91	-	150
Dec-26 9.00	4.46	-	-	-	37.75	0.90	-	5,150
Dec-26 9.75	3.86	-	-	-	36.43	0.85	-	25
Dec-26 10.00	3.66	-	-	-	35.99	0.83	-	36
Dec-26 10.50	3.29	-	-	-	35.10	0.79	-	4
Dec-26 11.00	2.94	-	-	-	34.22	0.75	-	50
Dec-26 11.50	2.62	-	-	-	33.34	0.71	-	1
Dec-26 12.00	2.31	-	-	-	32.46	0.66	-	25
Dec-26 12.50	2.02	-	-	-	31.57	0.62	-	26
Dec-26 13.00	1.75	-	-	-	30.69	0.57	-	25
Mar-27 10.00	3.74	-	-	-	35.83	0.81	-	25
Mar-27 12.00	2.44	-	-	-	32.60	0.66	-	25
Mar-27 13.00	1.90	-	-	-	30.99	0.57	-	1
Mar-27 16.00	0.88	-	-	-	28.88	0.34	-	150
Mar-27 16.50	0.76	-	-	-	28.57	0.31	-	250
Jun-27 8.25	5.13	-	-	-	38.62	0.93	-	16
Jun-27 8.50	4.92	-	-	-	38.23	0.92	-	100
Jun-27 9.00	4.50	-	-	-	37.45	0.89	-	25
Jun-27 11.50	2.76	-	-	-	33.54	0.69	-	25
Jun-27 12.00	2.46	-	-	-	32.76	0.65	-	25
Jun-27 12.50	2.21	-	-	-	31.98	0.61	-	25
Jun-27 13.00	1.95	-	-	-	31.20	0.57	-	1
Dec-27 6.75	6.51	-	-	-	40.88	0.99	-	300
Dec-27 7.00	6.28	-	-	-	40.51	0.98	-	150
Dec-27 7.25	6.04	-	-	-	40.15	0.98	-	150
Dec-27 7.50	5.81	-	-	-	39.78	0.97	-	150
Dec-27 7.75	5.59	-	-	-	39.42	0.95	-	150
Dec-27 10.00	3.83	-	-	-	36.12	0.80	-	7,543
Dec-27 11.00	3.20	-	-	-	34.66	0.72	-	150
Dec-27 11.50	2.90	-	-	-	33.93	0.69	-	26
Dec-27 16.00	1.14	-	-	-	29.80	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.40	-	-	-	-	79.55	-	-	2
Jun-25 5.25	-	-	-	-	74.60	-	-	5
Jun-25 5.75	-	-	-	-	71.69	-	-	10
Jun-25 6.25	-	-	-	-	68.77	-	-	60,000
Jun-25 6.50	-	-	-	-	67.32	-	-	8
Jun-25 6.75	-	-	-	-	65.86	-	-	1
Jun-25 7.25	-	-	-	-	62.95	-	-	52,350
Jun-25 7.50	-	-	-	-	61.49	-	-	257
Jun-25 7.75	-	-	-	-	60.03	-	-	335
Jun-25 8.00	-	-	-	-	58.58	-	-	15,979
Jun-25 8.25	-	-	-	-	57.12	-	-	430
Jun-25 8.50	-	-	-	-	55.66	-	-	113
Jun-25 8.75	-	-	-	-	54.21	-	-	5,100
Jun-25 9.00	-	-	-	-	52.75	-	-	23,762
Jun-25 9.25	-	-	-	-	51.29	-	-	1,249
Jun-25 9.50	-	-	-	-	49.84	-	-	2,015
Jun-25 9.75	-	-	-	-	48.38	-	-	650
Jun-25 10.00	-	-	-	-	46.92	-	-	4,665
Jun-25 10.50	-	-	-	-	44.01	-	-	11,290
Jun-25 11.00	-	-	-	-	41.10	-	-	808
Jun-25 11.50	-	-	-	-	38.18	-0.01	-	516
Jun-25 12.00	0.01	-	-	-	35.27	-0.03	-	1,179
Jun-25 12.50	0.04	-	-	-	32.36	-0.12	-	2,181
Jun-25 13.00	0.14	-	-	-	29.44	-0.34	-	204
Jun-25 13.50	0.39	-	-	-	27.86	-0.69	-	190
Jun-25 14.00	0.80	-	-	-	27.28	-0.92	-	1
Jul-25 w1 12.50	0.13	0.11	0.11	0.11	31.15	-0.22	10	10
Jul-25 8.75	-	-	-	-	52.33	-	-	10
Jul-25 9.25	0.01	-	-	-	49.53	-0.01	-	10
Jul-25 9.50	0.01	-	-	-	48.13	-0.01	-	10
Jul-25 11.50	0.08	-	-	-	36.93	-0.10	-	2
Jul-25 12.00	0.13	-	-	-	34.13	-0.17	-	1
Jul-25 12.50	0.22	0.25	0.25	0.23	31.33	-0.26	6	9
Jul-25 13.00	0.36	0.35	0.35	0.35	28.53	-0.40	10	204
Jul-25 13.50	0.60	-	-	-	27.26	-0.58	-	169
Jul-25 14.00	0.94	-	-	-	27.13	-0.73	-	12
Jul-25 14.50	1.35	-	-	-	27.01	-0.86	-	150
Jul-25 15.00	1.81	-	-	-	26.88	-0.93	-	150
Aug-25 9.25	0.04	-	-	-	49.68	-0.03	-	10
Aug-25 9.50	0.05	-	-	-	48.32	-0.04	-	10
Aug-25 10.00	0.07	-	-	-	45.60	-0.06	-	10
Aug-25 10.50	0.10	-	-	-	42.87	-0.08	-	1
Aug-25 12.00	0.27	0.27	0.27	0.27	34.70	-0.23	2	42
Aug-25 15.00	1.88	-	-	-	28.03	-0.85	-	150
Sep-25 6.00	0.01	-	-	-	61.28	-	-	27,511
Sep-25 6.50	0.01	-	-	-	58.92	-0.01	-	5
Sep-25 6.75	0.01	-	-	-	57.74	-0.01	-	2,000
Sep-25 7.50	0.02	-	-	-	54.21	-0.01	-	59
Sep-25 7.75	0.03	-	-	-	53.03	-0.02	-	190
Sep-25 8.00	0.03	-	-	-	51.85	-0.02	-	111
Sep-25 8.25	0.04	-	-	-	50.67	-0.03	-	10
Sep-25 8.50	0.05	-	-	-	49.49	-0.03	-	12
Sep-25 8.75	0.06	-	-	-	48.31	-0.04	-	37
Sep-25 9.00	0.07	-	-	-	47.13	-0.04	-	304
Sep-25 9.25	0.08	-	-	-	45.95	-0.05	-	604
Sep-25 9.50	0.09	-	-	-	44.77	-0.06	-	450
Sep-25 9.75	0.11	-	-	-	43.59	-0.07	-	210
Sep-25 10.00	0.12	-	-	-	42.41	-0.08	-	223
Sep-25 10.50	0.16	-	-	-	40.06	-0.11	-	501
Sep-25 11.00	0.22	-	-	-	37.70	-0.15	-	210
Sep-25 11.50	0.29	-	-	-	35.34	-0.19	-	5
Sep-25 12.00	0.37	-	-	-	32.98	-0.25	-	10,171
Sep-25 12.50	0.49	-	-	-	30.62	-0.32	-	4
Sep-25 13.00	0.65	0.63	0.63	0.63	28.26	-0.42	5	20
Sep-25 13.50	0.88	-	-	-	27.22	-0.52	-	2
Sep-25 14.50	1.55	-	-	-	27.12	-0.72	-	10
Dec-25 3.20	-	-	-	-	64.16	-	-	10
Dec-25 4.20	-	-	-	-	60.52	-	-	100
Dec-25 4.30	0.01	-	-	-	60.16	-	-	100
Dec-25 4.40	0.01	-	-	-	59.80	-	-	200
Dec-25 4.50	0.01	-	-	-	59.43	-	-	200
Dec-25 4.60	0.01	-	-	-	59.07	-	-	200
Dec-25 4.70	0.01	-	-	-	58.71	-	-	200
Dec-25 4.80	0.01	-	-	-	58.35	-	-	100
Dec-25 4.90	0.01	-	-	-	57.98	-0.01	-	200
Dec-25 5.00	0.01	-	-	-	57.62	-0.01	-	1,500
Dec-25 5.25	0.02	-	-	-	56.71	-0.01	-	100
Dec-25 5.50	0.02	-	-	-	55.80	-0.01	-	100
Dec-25 6.00	0.03	-	-	-	53.99	-0.01	-	42
Dec-25 6.25	0.04	-	-	-	53.08	-0.02	-	2,953
Dec-25 6.50	0.04	-	-	-	52.17	-0.02	-	10
Dec-25 6.75	0.05	-	-	-	51.26	-0.02	-	10
Dec-25 7.00	0.06	-	-	-	50.35	-0.03	-	51,810
Dec-25 7.25	0.07	-	-	-	49.45	-0.03	-	150
Dec-25 7.50	0.09	-	-	-	48.54	-0.04	-	2,554
Dec-25 7.75	0.10	-	-	-	47.63	-0.05	-	10
Dec-25 8.00	0.11	-	-	-	46.72	-0.05	-	48,012
Dec-25 8.25	0.13	-	-	-	45.81	-0.06	-	224
Dec-25 8.50	0.15	-	-	-	44.91	-0.07	-	71
Dec-25 8.75	0.17	-	-	-	44.00	-0.08	-	542
Dec-25 9.00	0.19	-	-	-	43.09	-0.09	-	55
Dec-25 9.25	0.22	-	-	-	42.18	-0.10	-	129
Dec-25 9.50	0.25	-	-	-	41.27	-0.11	-	657
Dec-25 9.75	0.28	-	-	-	40.37	-0.13	-	152
Dec-25 10.00	0.31	-	-	-	39.46	-0.14	-	37,696
Dec-25 10.50	0.39	-	-	-	37.64	-0.18	-	270
Dec-25 11.00	0.48	-	-	-	35.83	-0.22	-	640
Dec-25 11.50	0.59	-	-	-	34.01	-0.26	-	24
Dec-25 12.00	0.71	-	-	-	32.19	-0.32	-	59,500
Dec-25 12.50	0.87	-	-	-	30.38	-0.38	-	70,000
Dec-25 13.00	1.05	-	-	-	28.56	-0.46	-	759
Dec-25 13.50	1.31	-	-	-	27.69	-0.53	-	1
Dec-25 14.00	1.62	-	-	-	27.52	-0.61	-	100
Mar-26 6.00	0.05	-	-	-	48.18	-0.02	-	4
Mar-26 7.00	0.09	-	-	-	45.36	-0.04	-	2
Mar-26 7.25	0.11	-	-	-	44.65	-0.04	-	66,000
Mar-26 7.50	0.12	-	-	-	43.95	-0.05	-	75,015
Mar-26 8.00	0.17	-	-	-	42.53	-0.07	-	8,024
Mar-26 8.25	0.19	-	-	-	41.83	-0.08	-	103,000
Mar-26 8.50	0.21	-	-	-	41.12	-0.08	-	29,103
Mar-26 8.75	0.24	-	-	-	40.41	-0.09	-	5
Mar-26 9.00	0.27	-	-	-	39.71	-0.11	-	235
Mar-26 9.25	0.31	-	-	-	39.00	-0.12	-	25
Mar-26 9.50	0.34	-	-	-	38.30	-0.13	-	125
Mar-26 9.75	0.37	-	-	-	37.59	-0.15	-	125
Mar-26 10.00	0.42	-	-	-	36.88	-0.16	-	10
Mar-26 10.50	0.52	0.46	0.46	0.46	35.47	-0.20	40	202
Mar-26 11.50	0.75	-	-	-	32.64	-0.28	-	150
Mar-26 12.00	0.89	-	-	-	31.23	-0.33	-	4,010
Mar-26 12.50	1.06	-	-	-	29.82	-0.38	-	180
Mar-26 14.00	1.81	-	-	-	27.50	-0.57	-	3
Jun-26 5.25	0.04	-	-	-	46.87	-0.02	-	1
Jun-26 7.00	0.14	-	-	-	42.54	-0.05	-	23,800
Jun-26 7.25	0.17	-	-	-	41.93	-0.06	-	150
Jun-26 7.50	0.19	-	-	-	41.31	-0.07	-	14,800
Jun-26 7.75	0.21	-	-	-	40.69	-0.08	-	3,050
Jun-26 8.00	0.24	-	-	-	40.07	-0.09	-	2,800
Jun-26 8.50	0.31	-	-	-	38.84	-0.11	-	25
Jun-26 8.75	0.35	-	-	-	38.22	-0.12	-	75
Jun-26 9.00	0.38	-	-	-	37.60	-0.13	-	2,750
Jun-26 9.25	0.42	-	-	-	36.98	-0.15	-	275
Jun-26 9.50	0.48	-	-	-	36.36	-0.16	-	485
Jun-26 9.75	0.52	-	-	-	35.75	-0.18	-	1,059
Jun-26 10.00	0.57	-	-	-	35.13	-0.19	-	762
Jun-26 10.50	0.69	-	-	-	33.89	-0.23	-	3,735
Jun-26 11.00	0.82	-	-	-	32.66	-0.27	-	993
Jun-26 11.50	0.96	-	-	-	31.42	-0.32	-	2,752
Jun-26 12.00	1.14	-	-	-	30.18	-0.36	-	410
Jun-26 12.50	1.32	-	-	-	28.95	-0.42	-	804
Jun-26 13.00	1.55	-	-	-	27.71	-0.47	-	384
Sep-26 6.75	0.15	-	-	-	40.38	-0.05	-	1
Sep-26 9.00	0.44	-	-	-	35.90	-0.14	-	674
Sep-26 9.25	0.50	-	-	-	35.40	-0.16	-	368
Sep-26 9.50	0.55	-	-	-	34.90	-0.17	-	25
Sep-26 9.75	0.60	-	-	-	34.40	-0.19	-	200
Sep-26 10.00	0.65	-	-	-	33.91	-0.20	-	150
Sep-26 10.50	0.79	-	-	-	32.91	-0.24	-	300
Sep-26 11.00	0.93	-	-	-	31.91	-0.28	-	300
Sep-26 12.50	1.47	-	-	-	28.92	-0.41	-	50
Dec-26 5.75	0.10	-	-	-	40.71	-0.03	-	150
Dec-26 6.00	0.12	-	-	-	40.27	-0.04	-	10,150
Dec-26 6.25	0.14	-	-	-	39.83	-0.05	-	150
Dec-26 6.50	0.17	-	-	-	39.39	-0.05	-	13,250
Dec-26 6.75	0.20	-	-	-	38.95	-0.06	-	450
Dec-26 7.00	0.22	-	-	-	38.50	-0.07	-	300
Dec-26 7.25	0.25	-	-	-	38.06	-0.08	-	600
Dec-26 7.50	0.29	-	-	-	37.62	-0.09	-	450
Dec-26 7.75	0.33	-	-	-	37.18	-0.10	-	451
Dec-26 8.00	0.37	-	-	-	36.74	-0.11	-	18,450
Dec-26 8.25	0.40	-	-	-	36.30	-0.12	-	15
Dec-26 8.50	0.45	-	-	-	35.86	-0.13	-	25,000
Dec-26 8.75	0.50	-	-	-	35.41	-0.15	-	311
Dec-26 9.00	0.56	-	-	-	34.97	-0.16	-	5,933
Dec-26 9.25	0.61	-	-	-	34.53	-0.18	-	75
Dec-26 9.50	0.67	-	-	-	34.09	-0.19	-	75
Dec-26 9.75	0.73	-	-	-	33.65	-0.21	-	200
Dec-26 10.00	0.80	-	-	-	33.21	-0.22	-	226
Dec-26 10.50	0.95	-	-	-	32.32	-0.26	-	300
Dec-26 11.00	1.10	-	-	-	31.44	-0.30	-	368
Dec-26 13.00	1.93	-	-	-	27.91	-0.47	-	12,500
Mar-27 8.50	0.52	-	-	-	35.31	-0.14	-	25
Mar-27 8.75	0.58	-	-	-	34.91	-0.15	-	25
Mar-27 9.00	0.63	-	-	-	34.50	-0.17	-	25
Mar-27 9.25	0.69	-	-	-	34.10	-0.18	-	25
Mar-27 9.50	0.75	-	-	-	33.70	-0.20	-	30
Mar-27 9.75	0.82	-	-	-	33.29	-0.21	-	25
Mar-27 10.50	1.05	1.05	1.05	1.05	32.08	-0.26	25	25
Mar-27 11.00	1.21	1.22	1.22	1.22	31.28	-0.30	25	25
Mar-27 16.50	4.40	-	-	-	25.63	-0.74	-	200
Jun-27 4.30	0.05	-	-	-	41.01	-0.02	-	1
Jun-27 4.50	0.06	-	-	-	40.70	-0.02	-	1
Jun-27 4.90	0.09	-	-	-	40.07	-0.03	-	150
Jun-27 5.00	0.10	-	-	-	39.92	-0.03	-	300
Jun-27 5.25	0.12	-	-	-	39.53	-0.04	-	298
Jun-27 7.00	0.33	-	-	-	36.79	-0.09	-	2
Jun-27 8.00	0.51	-	-	-	35.23	-0.13	-	1
Jun-27 8.25	0.56	-	-	-	34.83	-0.14	-	7
Jun-27 9.00	0.73	-	-	-	33.66	-0.18	-	7,000
Jun-27 9.75	0.95	-	-	-	32.49	-0.23	-	175
Jun-27 11.00	1.37	-	-	-	30.53	-0.32	-	75
Jun-27 13.00	2.24	2.25	2.25	2.25	27.41	-0.48	191	380
Dec-27 4.40	0.09	-	-	-	39.12	-0.03	-	1
Dec-27 4.90	0.12	-	-	-	38.38	-0.03	-	150
Dec-27 5.00	0.13	-	-	-	38.24	-0.04	-	150
Dec-27 6.50	0.33	-	-	-	36.04	-0.08	-	10
Dec-27 7.00	0.41	-	-	-	35.31	-0.10	-	150
Dec-27 7.25	0.45	-	-	-	34.95	-0.11	-	150
Dec-27 7.75	0.56	-	-	-	34.22	-0.13	-	1
Dec-27 8.25	0.68	-	-	-	33.48	-0.16	-	150
Dec-27 8.50	0.73	-	-	-	33.12	-0.17	-	150
Dec-27 8.75	0.79	-	-	-	32.75	-0.18	-	1
Dec-27 9.00	0.87	-	-	-	32.39	-0.20	-	7,650
Dec-27 9.25	0.95	-	-	-	32.02	-0.21	-	150
Dec-27 9.50	1.02	-	-	-	31.65	-0.23	-	250
Dec-27 9.75	1.09	-	-	-	31.29	-0.24	-	150
Dec-27 10.00	1.17	-	-	-	30.92	-0.26	-	400
Dec-27 10.50	1.35	-	-	-	30.19	-0.29	-	300
Dec-27 11.00	1.54	-	-	-	29.46	-0.33	-	304
Dec-27 12.00	1.95	-	-	-	28.00	-0.40	-	3,150
Dec-27 12.50	2.19	-	-	-	27.27	-0.44	-	150
Dec-27 13.00	2.42	-	-	-	26.53	-0.48	-	175
Dec-27 13.50	2.71	-	-	-	26.05	-0.52	-	150
Dec-27 14.00	3.02	-	-	-	25.76	-0.55	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	5.22	-	-	-	59.03	1.00	-	5
Jun-25 9.00	4.22	-	-	-	53.20	1.00	-	20
Jun-25 10.00	3.22	-	-	-	47.37	1.00	-	102
Jun-25 11.50	1.72	-	-	-	38.63	0.99	-	5
Jun-25 12.50	0.76	-	-	-	32.81	0.88	-	40
Jun-25 13.00	0.36	-	-	-	29.89	0.66	-	65
Jun-25 13.50	0.11	-	-	-	28.31	0.32	-	100
Jun-25 14.00	0.02	-	-	-	27.73	0.09	-	10
Jul-25 13.00	0.61	-	-	-	29.06	0.60	-	80
Jul-25 13.50	0.35	-	-	-	27.79	0.43	-	57
Jul-25 14.00	0.19	-	-	-	27.66	0.28	-	40
Aug-25 14.00	0.35	-	-	-	28.69	0.35	-	27
Sep-25 10.00	3.39	-	-	-	42.89	0.91	-	20
Sep-25 11.00	2.50	-	-	-	38.18	0.85	-	20
Sep-25 13.00	0.94	-	-	-	28.74	0.58	-	20
Sep-25 13.50	0.67	-	-	-	27.70	0.48	-	10
Dec-25 11.50	2.16	-	-	-	35.58	0.72	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.50	-	-	-	-	61.49	-	-	15
Jun-25 8.00	-	-	-	-	58.58	-	-	20
Jun-25 8.50	-	-	-	-	55.66	-	-	652
Jun-25 10.00	-	-	-	-	46.92	-	-	60
Jun-25 11.50	-	-	-	-	38.18	-0.01	-	20
Jun-25 12.00	0.01	-	-	-	35.27	-0.03	-	30
Jun-25 12.50	0.04	-	-	-	32.36	-0.12	-	90
Jun-25 13.00	0.14	0.16	0.16	0.16	29.44	-0.34	10	65
Jun-25 13.50	0.39	-	-	-	27.86	-0.68	-	30
Jun-25 14.00	0.80	-	-	-	27.28	-0.92	-	10
Jul-25 11.00	0.05	-	-	-	39.73	-0.06	-	12
Jul-25 11.50	0.08	-	-	-	36.93	-0.10	-	20
Jul-25 12.00	0.13	-	-	-	34.13	-0.17	-	20
Jul-25 12.50	0.22	-	-	-	31.33	-0.26	-	15
Jul-25 13.00	0.36	-	-	-	28.53	-0.40	-	80
Jul-25 13.50	0.60	-	-	-	27.26	-0.57	-	30
Jul-25 14.00	0.94	-	-	-	27.13	-0.73	-	20
Aug-25 12.00	0.27	-	-	-	34.70	-0.22	-	7
Aug-25 14.00	1.08	-	-	-	28.06	-0.65	-	20
Sep-25 8.00	0.03	-	-	-	51.85	-0.02	-	10
Sep-25 9.50	0.09	-	-	-	44.77	-0.06	-	10
Sep-25 10.00	0.12	-	-	-	42.41	-0.08	-	10
Sep-25 10.50	0.16	-	-	-	40.06	-0.11	-	10
Sep-25 11.00	0.22	-	-	-	37.70	-0.15	-	20
Sep-25 11.50	0.28	-	-	-	35.34	-0.19	-	20
Sep-25 12.00	0.37	-	-	-	32.98	-0.25	-	15
Sep-25 12.50	0.49	-	-	-	30.62	-0.32	-	10
Sep-25 13.50	0.87	-	-	-	27.22	-0.51	-	20
Dec-25 10.00	0.31	-	-	-	39.46	-0.14	-	200
Dec-25 11.00	0.47	-	-	-	35.83	-0.21	-	20
Dec-26 10.00	0.79	-	-	-	33.21	-0.22	-	40

	Previous Close	7.37		12/06/25
	CAIXABANK Close	7.42		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	1.17	-	-	-	35.64	1.00	-	31
Jun-25 7.00	0.43	-	-	-	30.35	0.90	-	5
Jun-25 7.25	0.23	0.19	0.19	0.19	28.58	0.71	75	101
Jun-25 7.50	0.08	-	-	-	27.31	0.40	-	2
Jun-25 7.75	0.02	-	-	-	27.02	0.14	-	3
Jun-25 8.00	-	-	-	-	26.73	0.03	-	1
Jul-25 7.50	0.22	0.19	0.19	0.19	26.32	0.47	10	10
Jul-25 7.75	0.12	0.11	0.11	0.11	26.01	0.32	20	20
Jul-25 8.00	0.06	-	-	-	25.70	0.19	-	4
Aug-25 7.75	0.20	0.10	0.10	0.10	26.15	0.38	6	6
Aug-25 8.00	0.13	0.12	0.12	0.12	25.81	0.27	4	-
Sep-25 4.20	3.24	-	-	-	44.23	1.00	-	4
Sep-25 5.50	1.98	-	-	-	36.81	0.95	-	25
Sep-25 5.75	1.74	-	-	-	35.38	0.93	-	1
Sep-25 6.50	1.08	-	-	-	31.10	0.82	-	15
Sep-25 6.75	0.87	-	-	-	29.67	0.76	-	5
Sep-25 7.00	0.69	-	-	-	28.24	0.69	-	300
Sep-25 7.25	0.52	-	-	-	26.82	0.61	-	15
Sep-25 8.25	0.13	-	-	-	24.75	0.24	-	4
Sep-25 8.50	0.08	-	-	-	24.41	0.17	-	1
Sep-25 9.00	0.03	-	-	-	23.73	0.07	-	100
Dec-25 5.50	2.02	-	-	-	35.10	0.92	-	27
Dec-25 6.00	1.58	-	-	-	32.81	0.87	-	17
Dec-25 6.25	1.37	-	-	-	31.67	0.83	-	5
Dec-25 6.50	1.17	-	-	-	30.52	0.78	-	4,004
Dec-25 7.00	0.81	-	-	-	28.23	0.67	-	17
Dec-25 7.25	0.65	-	-	-	27.08	0.60	-	37
Dec-25 7.50	0.51	-	-	-	26.21	0.52	-	155
Dec-25 8.00	0.31	0.23	0.33	0.23	25.56	0.38	10	7
Dec-25 8.25	0.24	-	-	-	25.23	0.31	-	5
Mar-26 6.75	1.09	-	-	-	29.81	0.70	-	5
Mar-26 7.00	0.93	-	-	-	28.87	0.64	-	1
Dec-26 7.00	1.10	-	-	-	29.96	0.62	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.90	-	-	-	-	58.34	-	-	25
Jun-25 3.20	-	-	-	-	56.22	-	-	25
Jun-25 3.30	-	-	-	-	55.52	-	-	25
Jun-25 3.40	-	-	-	-	54.81	-	-	25
Jun-25 3.50	-	-	-	-	54.10	-	-	25
Jun-25 3.60	-	-	-	-	53.40	-	-	25
Jun-25 3.70	-	-	-	-	52.69	-	-	25
Jun-25 3.80	-	-	-	-	51.99	-	-	25
Jun-25 4.00	-	-	-	-	50.58	-	-	2
Jun-25 4.50	-	-	-	-	47.05	-	-	10
Jun-25 4.60	-	-	-	-	46.34	-	-	20
Jun-25 4.70	-	-	-	-	45.64	-	-	8
Jun-25 4.80	-	-	-	-	44.93	-	-	675
Jun-25 4.90	-	-	-	-	44.22	-	-	2
Jun-25 5.00	-	-	-	-	43.52	-	-	22
Jun-25 5.25	-	-	-	-	41.76	-	-	116
Jun-25 5.50	-	-	-	-	39.99	-	-	9
Jun-25 5.75	-	-	-	-	38.23	-	-	3
Jun-25 6.00	-	-	-	-	36.46	-	-	35
Jun-25 6.25	-	-	-	-	34.70	-	-	26
Jun-25 6.50	-	-	-	-	32.93	-	-	2
Jun-25 6.75	-	-	-	-	31.17	-0.02	-	40
Jun-25 7.00	0.01	-	-	-	29.41	-0.09	-	20
Jun-25 7.25	0.05	-	-	-	27.64	-0.28	-	20
Jun-25 7.50	0.16	-	-	-	26.37	-0.60	-	10
Jul-25 7.00	0.09	-	-	-	27.45	-0.23	-	20
Jul-25 7.25	0.16	-	-	-	25.82	-0.37	-	10
Jul-25 7.50	0.27	0.28	0.28	0.28	24.63	-0.54	10	20
Aug-25 6.25	0.04	-	-	-	32.24	-0.09	-	10
Aug-25 6.75	0.11	-	-	-	29.03	-0.20	-	1
Sep-25 3.50	-	-	-	-	48.18	-	-	60,800
Sep-25 3.60	-	-	-	-	47.61	-	-	15,525
Sep-25 3.70	-	-	-	-	47.04	-	-	25
Sep-25 4.90	0.01	-	-	-	40.19	-0.02	-	4
Sep-25 5.00	0.01	-	-	-	39.62	-0.02	-	306
Sep-25 5.25	0.02	-	-	-	38.19	-0.03	-	20
Sep-25 5.50	0.03	-	-	-	36.77	-0.05	-	3
Sep-25 5.75	0.04	-	-	-	35.34	-0.07	-	1
Sep-25 6.25	0.09	-	-	-	32.49	-0.13	-	1
Sep-25 6.50	0.13	-	-	-	31.06	-0.18	-	103
Sep-25 6.75	0.17	-	-	-	29.63	-0.24	-	75
Sep-25 7.00	0.24	-	-	-	28.20	-0.31	-	30
Sep-25 7.25	0.32	-	-	-	26.78	-0.40	-	5
Dec-25 3.30	-	-	-	-	44.82	-	-	450
Dec-25 3.50	-	-	-	-	43.90	-0.01	-	3
Dec-25 4.50	0.03	-	-	-	39.32	-0.03	-	30
Dec-25 5.00	0.05	-	-	-	37.03	-0.06	-	3
Dec-25 5.50	0.10	-	-	-	34.73	-0.10	-	3
Dec-25 6.00	0.17	-	-	-	32.44	-0.16	-	6
Dec-25 6.25	0.22	-	-	-	31.30	-0.21	-	75
Dec-25 6.50	0.27	-	-	-	30.15	-0.25	-	4,175
Dec-25 7.25	0.52	-	-	-	26.71	-0.44	-	269
Mar-26 4.30	0.03	-	-	-	36.17	-0.03	-	162,000
Mar-26 4.50	0.04	-	-	-	35.42	-0.04	-	23,000
Mar-26 5.25	0.10	-	-	-	32.59	-0.09	-	1
Mar-26 5.50	0.13	-	-	-	31.64	-0.12	-	10
Jun-26 3.20	0.01	-	-	-	38.13	-0.01	-	25
Jun-26 3.40	0.02	-	-	-	37.47	-0.02	-	25
Jun-26 4.90	0.12	-	-	-	32.48	-0.10	-	27
Jun-26 6.00	0.32	-	-	-	28.82	-0.23	-	20,000
Dec-26 5.25	0.25	-	-	-	29.07	-0.16	-	75
Dec-27 3.50	0.09	-	-	-	30.48	-0.05	-	1
Dec-27 4.20	0.18	-	-	-	28.81	-0.10	-	1
Dec-27 5.50	0.46	-	-	-	25.71	-0.24	-	160
Dec-27 5.75	0.53	-	-	-	25.12	-0.27	-	1
Dec-27 6.00	0.62	-	-	-	24.52	-0.31	-	150
Dec-27 6.75	0.92	-	-	-	22.74	-0.43	-	290
Dec-28 4.50	0.38	-	-	-	28.43	-0.17	-	15,000
Dec-29 5.00	0.70	-	-	-	27.81	-0.25	-	16,000

	Previous Close	33.59		12/06/25
	CELLNEX Close	33.05		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 31.00	2.09	-	-	-	28.99	0.94	-	4
Jun-25 32.00	1.22	-	-	-	28.08	0.79	-	1,778
Jun-25 33.00	0.56	-	-	-	27.18	0.52	-	105
Jun-25 34.00	0.19	0.15	0.15	0.15	26.94	0.25	6	6
Jun-25 35.00	0.04	-	-	-	26.74	0.08	-	716
Jun-25 36.00	0.01	-	-	-	26.53	0.02	-	40
Jun-25 37.00	-	-	-	-	26.33	-	-	2,500
Jun-25 38.00	-	-	-	-	26.13	-	-	23
Jun-25 39.00	-	-	-	-	25.93	-	-	2
Jun-25 40.00	-	-	-	-	25.73	-	-	1
Jun-25 46.00	-	-	-	-	24.52	-	-	100
Jun-25 47.00	-	-	-	-	24.32	-	-	1
Jun-25 50.00	-	-	-	-	23.71	-	-	25
Sep-25 30.00	3.92	-	-	-	29.09	0.77	-	19
Sep-25 34.00	1.51	-	-	-	26.84	0.46	-	2
Sep-25 36.00	0.83	-	-	-	26.43	0.30	-	120
Sep-25 37.00	0.59	-	-	-	26.23	0.23	-	1
Sep-25 38.00	0.41	-	-	-	26.03	0.18	-	6
Sep-25 39.00	0.28	-	-	-	25.83	0.13	-	100
Sep-25 40.00	0.18	-	-	-	25.63	0.09	-	24
Dec-25 32.00	3.34	-	-	-	28.04	0.62	-	4
Dec-25 33.00	2.75	-	-	-	27.45	0.56	-	340
Dec-25 34.00	2.31	-	-	-	27.20	0.50	-	29
Dec-25 35.00	1.88	-	-	-	26.97	0.44	-	25
Dec-25 36.00	1.54	-	-	-	26.74	0.38	-	25
Dec-25 37.00	1.22	-	-	-	26.50	0.33	-	10
Dec-25 40.00	0.59	-	-	-	25.81	0.19	-	50
Dec-25 41.00	0.44	-	-	-	25.58	0.15	-	25
Dec-25 42.00	0.34	-	-	-	25.34	0.12	-	1,000
Dec-25 45.00	0.13	-	-	-	24.65	0.05	-	1,850
Dec-25 49.00	0.03	-	-	-	23.72	0.01	-	10
Mar-26 36.00	2.13	-	-	-	26.74	0.42	-	2
Mar-26 37.00	1.78	-	-	-	26.47	0.38	-	1
Jun-26 46.00	0.49	-	-	-	25.44	0.13	-	25
Sep-26 34.00	3.96	-	-	-	28.66	0.55	-	25
Sep-26 35.00	3.53	-	-	-	28.43	0.51	-	25
Sep-26 36.00	3.12	-	-	-	28.20	0.47	-	25
Sep-26 37.00	2.78	-	-	-	27.96	0.43	-	25
Sep-26 38.00	2.45	-	-	-	27.73	0.40	-	25
Sep-26 39.00	2.13	-	-	-	27.50	0.36	-	25
Sep-26 40.00	1.88	-	-	-	27.27	0.33	-	25
Dec-26 28.00	7.77	-	-	-	32.25	0.75	-	75
Dec-26 29.00	7.12	-	-	-	31.79	0.72	-	50
Dec-26 30.00	6.54	-	-	-	31.33	0.69	-	125
Dec-26 31.00	5.96	-	-	-	30.86	0.65	-	100
Dec-26 32.00	5.39	-	-	-	30.40	0.62	-	125
Dec-26 33.00	4.89	-	-	-	29.93	0.59	-	100
Dec-26 34.00	4.44	-	-	-	29.68	0.55	-	120
Dec-26 35.00	4.01	-	-	-	29.44	0.52	-	120
Dec-26 36.00	3.60	-	-	-	29.20	0.49	-	85
Dec-26 37.00	3.26	-	-	-	28.95	0.46	-	50
Dec-26 38.00	2.92	-	-	-	28.71	0.42	-	25
Dec-26 39.00	2.59	-	-	-	28.47	0.39	-	25
Dec-26 40.00	2.31	-	-	-	28.23	0.36	-	25
Dec-26 42.00	1.82	-	-	-	27.74	0.30	-	25
Dec-26 44.00	1.40	-	-	-	27.26	0.25	-	25
Dec-26 45.00	1.23	-	-	-	27.02	0.23	-	25
Dec-26 46.00	1.07	-	-	-	26.78	0.21	-	25
Mar-27 30.00	6.99	-	-	-	32.09	0.68	-	275
Mar-27 31.00	6.43	-	-	-	31.67	0.65	-	25
Jun-27 28.00	8.41	-	-	-	32.97	0.73	-	100
Jun-27 29.00	7.83	-	-	-	32.58	0.71	-	100
Jun-27 30.00	7.29	-	-	-	32.20	0.68	-	125
Jun-27 31.00	6.74	-	-	-	31.82	0.65	-	150
Jun-27 32.00	6.20	-	-	-	31.43	0.63	-	100
Jun-27 33.00	5.72	-	-	-	31.05	0.60	-	100
Jun-27 34.00	5.30	-	-	-	30.79	0.57	-	125
Jun-27 35.00	4.88	-	-	-	30.54	0.54	-	100
Jun-27 36.00	4.45	-	-	-	30.29	0.51	-	125
Jun-27 37.00	4.09	-	-	-	30.03	0.49	-	125
Jun-27 38.00	3.77	-	-	-	29.78	0.46	-	75
Jun-27 39.00	3.44	-	-	-	29.53	0.43	-	75
Jun-27 40.00	3.11	-	-	-	29.28	0.41	-	50
Jun-27 41.00	2.82	-	-	-	29.03	0.38	-	50
Jun-27 42.00	2.58	-	-	-	28.77	0.36	-	50
Jun-27 43.00	2.34	-	-	-	28.52	0.33	-	50
Jun-27 44.00	2.10	-	-	-	28.27	0.31	-	50
Jun-27 45.00	1.87	-	-	-	28.02	0.29	-	50
Jun-27 46.00	1.69	-	-	-	27.76	0.26	-	50
Jun-27 49.00	1.18	-	-	-	27.01	0.20	-	50
Jun-27 50.00	1.05	-	-	-	26.76	0.19	-	111
Dec-27 30.00	7.78	8.03	8.03	8.03	32.28	0.68	25	100
Dec-27 31.00	7.25	7.47	7.47	7.47	31.97	0.66	25	75
Dec-27 32.00	6.76	6.94	6.94	6.94	31.66	0.63	25	50
Dec-27 33.00	6.31	6.44	6.44	6.44	31.35	0.61	25	50
Dec-27 34.00	5.90	5.97	5.97	5.97	31.11	0.58	25	99
Dec-27 35.00	5.48	-	-	-	30.88	0.56	-	25
Dec-27 38.00	4.38	-	-	-	30.18	0.48	-	90
Dec-27 40.00	3.74	-	-	-	29.72	0.44	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	37.44	-	-	230
Jun-25 23.00	-	-	-	-	36.53	-	-	26
Jun-25 27.00	-	-	-	-	32.90	-	-	51
Jun-25 28.00	-	-	-	-	31.99	-	-	51
Jun-25 29.00	-	-	-	-	31.09	-	-	100
Jun-25 30.00	0.01	-	-	-	30.18	-0.01	-	9
Jun-25 31.00	0.04	-	-	-	29.27	-0.07	-	11
Jun-25 32.00	0.18	-	-	-	28.36	-0.22	-	107
Jun-25 33.00	0.52	0.43	0.43	0.43	27.46	-0.48	5	8
Jun-25 35.00	2.00	1.98	1.98	1.98	27.02	-0.92	25	50
Jul-25 27.00	0.02	-	-	-	32.19	-0.02	-	7
Jul-25 29.00	0.12	-	-	-	30.58	-0.08	-	20
Jul-25 31.00	0.41	-	-	-	28.96	-0.22	-	12
Jul-25 32.00	0.69	-	-	-	28.16	-0.34	-	1
Aug-25 26.00	0.06	-	-	-	32.91	-0.03	-	11
Sep-25 22.00	0.02	-	-	-	34.61	-0.01	-	425
Sep-25 23.00	0.03	-	-	-	33.93	-0.01	-	25
Sep-25 26.00	0.15	0.19	0.19	0.19	31.90	-0.06	2	2
Sep-25 28.00	0.36	-	-	-	30.55	-0.13	-	50
Sep-25 29.00	0.51	-	-	-	29.88	-0.17	-	25
Sep-25 30.00	0.73	-	-	-	29.20	-0.23	-	6
Sep-25 31.00	1.02	-	-	-	28.53	-0.30	-	25
Sep-25 32.00	1.36	-	-	-	27.85	-0.37	-	10
Sep-25 33.00	1.77	-	-	-	27.17	-0.46	-	15
Sep-25 35.00	2.95	-	-	-	26.75	-0.63	-	18
Sep-25 36.00	3.64	-	-	-	26.54	-0.71	-	4
Dec-25 22.00	0.13	-	-	-	34.27	-0.04	-	610
Dec-25 23.00	0.19	-	-	-	33.67	-0.05	-	105
Dec-25 25.00	0.36	-	-	-	32.48	-0.09	-	7,625
Dec-25 26.00	0.50	-	-	-	31.89	-0.12	-	75
Dec-25 27.00	0.64	-	-	-	31.29	-0.15	-	50
Dec-25 28.00	0.85	-	-	-	30.70	-0.19	-	45
Dec-25 29.00	1.07	-	-	-	30.10	-0.23	-	50
Dec-25 30.00	1.37	-	-	-	29.50	-0.28	-	26
Dec-25 33.00	2.49	-	-	-	27.72	-0.45	-	56
Dec-25 34.00	3.04	-	-	-	27.47	-0.51	-	14
Mar-26 22.00	0.26	-	-	-	32.95	-0.06	-	725
Mar-26 23.00	0.35	-	-	-	32.39	-0.07	-	175
Mar-26 24.00	0.45	-	-	-	31.84	-0.09	-	25
Mar-26 27.00	0.96	-	-	-	30.18	-0.18	-	25
Mar-26 28.00	1.17	1.10	1.10	1.10	29.62	-0.21	25	25
Mar-26 31.00	2.08	-	-	-	27.96	-0.34	-	80
Mar-26 35.00	4.00	-	-	-	26.31	-0.54	-	1
Mar-26 36.00	4.63	-	-	-	26.05	-0.59	-	10
Jun-26 23.00	0.52	-	-	-	31.49	-0.09	-	135
Jun-26 24.00	0.67	-	-	-	30.98	-0.12	-	300
Jun-26 31.00	2.50	-	-	-	27.37	-0.35	-	82
Sep-26 24.00	0.85	-	-	-	30.47	-0.13	-	225
Sep-26 27.00	1.49	-	-	-	29.02	-0.21	-	26
Sep-26 28.00	1.79	-	-	-	28.53	-0.24	-	25
Sep-26 29.00	2.09	-	-	-	28.05	-0.28	-	25
Dec-26 18.00	0.27	-	-	-	32.99	-0.04	-	2,000
Dec-26 23.00	0.89	-	-	-	30.67	-0.12	-	125
Dec-26 24.00	1.08	-	-	-	30.21	-0.15	-	475
Dec-26 25.00	1.31	-	-	-	29.74	-0.17	-	50
Dec-26 26.00	1.53	-	-	-	29.28	-0.20	-	75
Dec-26 27.00	1.81	-	-	-	28.82	-0.23	-	25
Dec-26 33.00	4.06	-	-	-	26.03	-0.43	-	25
Dec-26 34.00	4.59	-	-	-	25.78	-0.47	-	50
Dec-26 36.00	5.74	-	-	-	25.30	-0.55	-	25
Dec-26 38.00	7.00	-	-	-	24.81	-0.62	-	25
Dec-26 39.00	7.70	-	-	-	24.57	-0.65	-	50
Dec-26 40.00	8.43	-	-	-	24.33	-0.69	-	50
Mar-27 36.00	6.02	-	-	-	25.36	-0.53	-	25
Mar-27 37.00	6.65	-	-	-	25.10	-0.57	-	25
Mar-27 38.00	7.29	-	-	-	24.85	-0.60	-	25
Jun-27 24.00	1.45	-	-	-	29.51	-0.17	-	50
Jun-27 30.00	3.35	-	-	-	27.21	-0.33	-	25
Jun-27 31.00	3.76	-	-	-	26.83	-0.36	-	75
Jun-27 32.00	4.17	-	-	-	26.44	-0.39	-	50
Jun-27 33.00	4.67	-	-	-	26.06	-0.42	-	50
Jun-27 34.00	5.20	-	-	-	25.80	-0.46	-	100
Jun-27 35.00	5.72	-	-	-	25.55	-0.49	-	100
Jun-27 36.00	6.31	-	-	-	25.30	-0.52	-	125
Jun-27 37.00	6.93	-	-	-	25.04	-0.56	-	100
Jun-27 38.00	7.56	-	-	-	24.79	-0.59	-	100
Jun-27 39.00	8.19	-	-	-	24.54	-0.62	-	75
Jun-27 40.00	8.91	-	-	-	24.29	-0.65	-	100
Jun-27 41.00	9.62	-	-	-	24.04	-0.68	-	2
Sep-27 36.00	6.53	-	-	-	25.20	-0.52	-	25
Sep-27 37.00	7.15	-	-	-	24.93	-0.55	-	25
Dec-27 30.00	3.85	3.91	3.91	3.91	27.11	-0.33	25	75
Dec-27 31.00	4.26	4.33	4.33	4.33	26.80	-0.36	25	50
Dec-27 32.00	4.72	4.77	4.77	4.77	26.49	-0.39	25	25
Dec-27 33.00	5.23	5.25	5.25	5.25	26.18	-0.42	25	25
Dec-27 34.00	5.75	5.75	5.75	5.75	25.94	-0.45	25	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	3.94	-	-	-	28.64	0.67	-	25
Dec-25 33.00	2.76	-	-	-	27.45	0.55	-	25
Dec-25 34.00	2.30	-	-	-	27.20	0.49	-	25
Dec-25 35.00	1.89	-	-	-	26.97	0.43	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	34.72	-	-	1
Jun-25 28.00	-	-	-	-	31.99	-	-	20
Sep-25 31.00	1.00	-	-	-	28.53	-0.29	-	8
Sep-25 32.00	1.35	-	-	-	27.85	-0.37	-	8

	Previous Close	24.70		12/06/25
	CIE AUTOMOTIVE Close	24.40		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	0.48	-	-	-	15.03	0.78	-	90
Jun-25 25.00	0.03	-	-	-	14.13	0.13	-	1
Jun-25 29.00	-	-	-	-	11.89	-	-	5
Dec-25 17.00	7.42	-	-	-	26.37	1.00	-	15
Dec-25 19.00	5.44	-	-	-	24.48	0.98	-	24
Dec-25 25.00	0.98	-	-	-	19.12	0.43	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.00	-	-	-	-	20.78	-	-	10
Jun-25 22.00	-	-	-	-	17.99	-	-	18
Jun-25 23.00	-	-	-	-	16.60	-0.01	-	22
Jun-25 24.00	0.07	-	-	-	15.21	-0.22	-	195
Sep-25 20.00	0.15	-	-	-	27.59	-0.09	-	10
Sep-25 22.00	0.45	-	-	-	25.05	-0.23	-	2
Sep-25 23.00	0.71	-	-	-	23.78	-0.34	-	3

	Previous Close	6.27		12/06/25
	COLONIAL Close	6.21		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.71	-	-	-	23.95	1.00	-	2
Jun-25 6.00	0.22	-	-	-	22.17	0.92	-	25
Sep-25 5.50	0.71	-	-	-	28.55	1.00	-	1
Sep-25 6.00	0.32	-	-	-	27.56	0.52	-	100
Sep-25 6.25	0.21	-	-	-	27.09	0.39	-	10
Sep-25 6.50	0.14	-	-	-	26.77	0.28	-	5
Dec-25 4.90	1.31	-	-	-	25.95	1.00	-	143
Dec-25 6.25	0.30	-	-	-	24.52	0.43	-	30
Dec-25 6.50	0.22	-	-	-	24.40	0.35	-	100
Dec-25 6.75	0.16	-	-	-	24.28	0.27	-	10
Mar-26 4.00	2.21	-	-	-	25.13	0.97	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.60	-	-	-	-	11.84	-	-	12
Jun-25 4.70	-	-	-	-	11.49	-	-	1
Jun-25 4.90	-	-	-	-	10.78	-	-	2
Jun-25 5.00	-	-	-	-	10.43	-	-	21
Jun-25 5.25	-	-	-	-	9.54	-	-	40
Jul-25 5.75	0.07	-	-	-	18.76	-0.30	-	2
Jul-25 6.00	0.18	-	-	-	18.04	-0.59	-	100
Sep-25 5.25	0.06	-	-	-	23.76	-0.15	-	2
Sep-25 5.50	0.11	-	-	-	23.26	-0.24	-	10
Sep-25 5.75	0.19	-	-	-	22.76	-0.37	-	3
Dec-25 5.00	0.07	-	-	-	22.74	-0.13	-	20
Dec-25 5.25	0.11	-	-	-	22.47	-0.20	-	22

	Previous Close	18.00		12/06/25
	EBRO FOODS Close	17.90		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	1.91	-	-	-	16.99	1.00	-	5
Jun-25 16.50	1.41	-	-	-	16.61	1.00	-	2
Jun-25 17.00	0.91	-	-	-	16.24	0.99	-	3
Sep-25 16.00	1.92	-	-	-	16.54	0.98	-	2
Sep-25 16.50	1.45	-	-	-	16.21	0.89	-	3
Sep-25 20.00	0.04	-	-	-	14.57	0.06	-	1
Dec-25 12.00	5.91	-	-	-	18.58	1.00	-	2
Dec-25 17.00	1.14	-	-	-	15.41	0.68	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	20.51	-	-	2
Jun-25 14.50	-	-	-	-	19.39	-	-	1
Jun-25 15.00	-	-	-	-	19.02	-	-	2
Jun-25 15.50	-	-	-	-	18.65	-	-	10
Jun-25 16.00	-	-	-	-	18.28	-	-	5
Jul-25 17.00	0.08	-	-	-	14.56	-0.18	-	5
Sep-25 14.50	-	-	-	-	15.64	-0.01	-	5
Sep-25 15.50	0.02	-	-	-	14.97	-0.04	-	1
Sep-25 17.00	0.22	-	-	-	13.96	-0.27	-	1
Dec-25 14.50	0.03	-	-	-	15.58	-0.04	-	7
Dec-25 15.00	0.06	-	-	-	15.27	-0.07	-	1
Dec-25 15.50	0.11	-	-	-	14.95	-0.11	-	1

	Previous Close	14.15		12/06/25
	ENAGAS Close	14.30		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.00	3.30	-	-	-	29.02	1.00	-	1
Jun-25 11.50	2.80	-	-	-	27.82	1.00	-	6
Jun-25 12.00	2.30	-	-	-	26.62	1.00	-	16
Jun-25 12.50	1.80	-	-	-	25.42	1.00	-	419
Jun-25 13.00	1.30	-	-	-	24.22	1.00	-	916
Jun-25 13.50	0.81	-	-	-	23.02	0.96	-	1,051
Jun-25 14.00	0.37	-	-	-	21.82	0.75	-	11
Jun-25 14.50	0.10	-	-	-	20.76	0.33	-	40
Jun-25 15.00	0.01	-	-	-	19.91	0.05	-	83
Jun-25 15.50	-	-	-	-	19.06	-	-	13
Jun-25 16.00	-	-	-	-	18.21	-	-	14
Jul-25 12.50	1.81	-	-	-	22.65	1.00	-	1
Jul-25 13.50	0.84	-	-	-	20.43	0.91	-	4
Jul-25 14.00	0.43	-	-	-	19.32	0.70	-	2
Jul-25 14.50	0.15	-	-	-	18.24	0.38	-	4
Sep-25 12.00	2.31	-	-	-	24.68	1.00	-	25
Sep-25 12.50	1.81	-	-	-	23.58	0.99	-	5
Sep-25 13.00	1.33	-	-	-	22.47	0.93	-	181
Sep-25 13.50	0.89	-	-	-	21.36	0.80	-	41
Sep-25 14.00	0.54	-	-	-	20.25	0.59	-	110
Sep-25 15.00	0.14	-	-	-	18.09	0.20	-	1
Dec-25 10.00	4.30	-	-	-	28.87	1.00	-	15
Dec-25 11.00	3.30	-	-	-	26.89	1.00	-	4
Dec-25 12.00	2.31	-	-	-	24.91	0.99	-	18
Dec-25 12.50	1.82	-	-	-	23.92	0.94	-	64
Dec-25 13.00	1.39	-	-	-	22.93	0.82	-	540
Dec-25 13.50	1.02	-	-	-	21.94	0.67	-	50
Dec-25 14.00	0.71	-	-	-	20.94	0.51	-	1,501
Dec-25 14.50	0.48	-	-	-	19.98	0.39	-	35
Dec-25 15.00	0.30	-	-	-	19.04	0.29	-	38
Dec-25 15.50	0.17	-	-	-	18.11	0.19	-	8
Dec-25 16.00	0.09	-	-	-	17.18	0.12	-	5
Dec-25 16.50	0.04	-	-	-	16.25	0.06	-	5
Mar-26 11.50	2.80	-	-	-	24.73	1.00	-	1
Mar-26 13.00	1.44	-	-	-	22.49	0.76	-	5
Mar-26 14.00	0.82	-	-	-	21.00	0.49	-	2
Mar-26 14.50	0.60	-	-	-	20.31	0.41	-	11
Mar-26 15.00	0.43	-	-	-	19.71	0.32	-	5
Mar-26 15.50	0.29	-	-	-	19.10	0.24	-	2
Jun-26 10.50	3.80	-	-	-	24.16	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	-	-	-	-	31.49	-	-	136
Jun-25 11.00	-	-	-	-	29.08	-	-	3
Jun-25 11.50	-	-	-	-	27.88	-	-	73
Jun-25 12.00	-	-	-	-	26.68	-	-	88
Jun-25 12.50	-	-	-	-	25.48	-	-	21
Jun-25 13.00	-	-	-	-	24.28	-	-	59
Jun-25 13.50	0.01	-	-	-	23.08	-0.04	-	1,103
Jun-25 14.00	0.07	-	-	-	21.88	-0.25	-	7
Jun-25 14.50	0.30	-	-	-	20.82	-0.67	-	3
Jul-25 12.00	0.01	-	-	-	21.92	-0.02	-	1
Jul-25 12.50	0.03	-	-	-	20.82	-0.07	-	1
Jul-25 13.50	0.22	-	-	-	18.60	-0.38	-	5
Jul-25 14.00	0.47	-	-	-	17.49	-0.64	-	2
Aug-25 12.50	0.08	-	-	-	20.22	-0.12	-	1
Sep-25 9.75	-	-	-	-	25.88	-	-	3
Sep-25 10.00	-	-	-	-	25.32	-0.01	-	1
Sep-25 10.50	0.01	-	-	-	24.22	-0.01	-	11
Sep-25 11.00	0.02	-	-	-	23.11	-0.03	-	141
Sep-25 11.50	0.04	-	-	-	22.00	-0.05	-	281
Sep-25 12.00	0.07	-	-	-	20.89	-0.10	-	33
Sep-25 12.50	0.13	-	-	-	19.79	-0.16	-	66
Sep-25 13.00	0.23	-	-	-	18.68	-0.26	-	35
Sep-25 13.50	0.38	-	-	-	17.57	-0.40	-	26
Sep-25 14.00	0.61	-	-	-	16.46	-0.57	-	23
Sep-25 14.50	0.92	-	-	-	15.37	-0.75	-	1
Sep-25 15.00	1.32	-	-	-	14.30	-0.90	-	3
Sep-25 15.50	1.79	-	-	-	13.22	-0.98	-	327
Sep-25 18.00	4.29	-	-	-	7.86	-1.00	-	42
Sep-25 22.00	8.29	-	-	-	0.02	-1.00	-	42
Dec-25 10.00	0.03	-	-	-	23.02	-0.03	-	29
Dec-25 10.50	0.05	-	-	-	22.03	-0.05	-	30
Dec-25 11.00	0.08	-	-	-	21.04	-0.08	-	68
Dec-25 11.50	0.13	-	-	-	20.05	-0.13	-	161
Dec-25 12.00	0.21	0.28	0.28	0.28	19.06	-0.19	1	550
Dec-25 12.50	0.31	-	-	-	18.07	-0.27	-	107
Dec-25 13.00	0.46	-	-	-	17.08	-0.37	-	50
Dec-25 13.50	0.66	-	-	-	16.09	-0.50	-	17
Dec-25 14.00	0.92	-	-	-	15.09	-0.63	-	1,500
Dec-25 14.50	1.25	-	-	-	14.13	-0.76	-	172
Dec-25 15.50	2.08	-	-	-	12.26	-0.94	-	1
Dec-25 16.50	3.05	-	-	-	10.40	-1.00	-	150
Mar-26 11.00	0.17	-	-	-	21.77	-0.13	-	4
Mar-26 11.50	0.25	-	-	-	21.02	-0.17	-	10
Mar-26 12.00	0.35	-	-	-	20.27	-0.23	-	8
Mar-26 12.50	0.49	-	-	-	19.53	-0.30	-	1
Mar-26 13.00	0.66	-	-	-	18.78	-0.39	-	192
Mar-26 13.50	0.87	-	-	-	18.04	-0.48	-	370
Mar-26 14.00	1.13	-	-	-	17.29	-0.58	-	178
Mar-26 19.00	5.53	-	-	-	11.14	-1.00	-	5
Jun-26 10.50	0.13	-	-	-	20.42	-0.09	-	1
Jun-26 11.00	0.19	-	-	-	19.86	-0.13	-	2
Jun-26 11.50	0.27	-	-	-	19.30	-0.18	-	1
Sep-26 10.00	0.14	-	-	-	19.58	-0.10	-	2
Sep-26 13.00	0.99	-	-	-	16.92	-0.47	-	193
Sep-26 14.00	1.54	-	-	-	16.03	-0.64	-	1
Dec-26 14.00	1.80	-	-	-	15.72	-0.67	-	3
Mar-27 14.00	1.84	-	-	-	15.49	-0.65	-	175
Dec-27 11.00	0.75	-	-	-	15.99	-0.34	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	1.30	-	-	-	24.22	1.00	-	1
Jun-25 16.00	-	-	-	-	18.21	-	-	1
Sep-25 12.00	1.88	-	-	-	24.68	0.87	-	50
Sep-25 13.00	1.08	-	-	-	22.47	0.70	-	15
Sep-25 14.00	0.48	-	-	-	20.25	0.46	-	5
Dec-25 12.50	1.42	-	-	-	23.92	0.68	-	50
Dec-25 13.00	1.10	-	-	-	22.93	0.60	-	52
Dec-25 13.50	0.81	-	-	-	21.94	0.51	-	10
Mar-26 13.00	1.29	-	-	-	22.49	0.60	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	-	-	-	-	30.28	-	-	125
Jun-25 11.00	-	-	-	-	29.08	-	-	5
Jun-25 12.00	-	-	-	-	26.68	-	-	81
Jun-25 12.50	-	-	-	-	25.48	-	-	120
Jun-25 13.00	-	-	-	-	24.28	-	-	110
Jun-25 13.50	0.01	-	-	-	23.08	-0.05	-	40
Jun-25 14.00	0.07	-	-	-	21.88	-0.25	-	74
Jun-25 15.00	0.71	-	-	-	19.97	-0.94	-	22
Sep-25 11.00	0.02	-	-	-	23.11	-0.03	-	3
Sep-25 11.50	0.04	-	-	-	22.00	-0.05	-	10
Sep-25 12.50	0.13	-	-	-	19.79	-0.16	-	4
Sep-25 13.50	0.38	-	-	-	17.57	-0.40	-	15
Sep-25 14.00	0.60	-	-	-	16.46	-0.56	-	10
Dec-25 10.50	0.05	-	-	-	22.03	-0.05	-	40
Dec-25 11.00	0.08	-	-	-	21.04	-0.08	-	5
Dec-25 13.50	0.66	-	-	-	16.09	-0.49	-	2
Mar-26 13.00	0.64	-	-	-	18.78	-0.38	-	5
Jun-26 14.50	1.44	-	-	-	15.97	-0.62	-	8

	Previous Close	2.86		12/06/25
	ENCE Close	2.84		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.14	-	-	-	22.66	0.58	-	4
Dec-25 2.80	0.20	-	-	-	24.83	0.55	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.16	-	-	-	22.38	-0.95	-	11
Jul-25 2.80	0.06	-	-	-	23.27	-0.40	-	20
Sep-25 2.80	0.14	-	-	-	23.85	-0.47	-	1

	Previous Close	26.83		12/06/25
	ENDESA Close	27.14		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 19.00	8.15	-	-	-	28.58	1.00	-	20
Jun-25 19.50	7.65	-	-	-	28.03	1.00	-	5
Jun-25 20.00	7.15	-	-	-	27.48	1.00	-	48
Jun-25 21.00	6.15	-	-	-	26.39	1.00	-	115
Jun-25 22.00	5.15	-	-	-	25.30	1.00	-	1,610
Jun-25 23.00	4.15	-	-	-	24.21	1.00	-	63
Jun-25 24.00	3.15	-	-	-	23.11	1.00	-	1
Jun-25 25.00	2.15	-	-	-	22.02	0.99	-	4
Jun-25 26.00	1.18	-	-	-	20.93	0.92	-	1
Jun-25 27.00	0.40	-	-	-	19.83	0.58	-	4
Jul-25 26.00	1.25	-	-	-	19.97	0.85	-	5
Jul-25 27.00	0.53	-	-	-	18.89	0.55	-	18
Aug-25 26.00	1.31	-	-	-	20.10	0.78	-	2
Aug-25 28.00	0.27	-	-	-	18.10	0.25	-	153
Sep-25 18.00	9.15	-	-	-	29.62	1.00	-	1
Sep-25 19.00	8.15	-	-	-	28.55	1.00	-	15
Sep-25 19.50	7.65	-	-	-	28.01	1.00	-	15
Sep-25 21.00	6.16	-	-	-	26.41	1.00	-	5
Sep-25 22.00	5.16	-	-	-	25.34	1.00	-	14
Sep-25 23.00	4.16	-	-	-	24.27	1.00	-	11
Sep-25 24.00	3.18	-	-	-	23.21	0.97	-	14
Sep-25 25.00	2.25	-	-	-	22.14	0.87	-	7
Sep-25 27.00	0.88	-	-	-	20.00	0.47	-	1
Sep-25 28.00	0.48	-	-	-	19.04	0.31	-	1
Sep-25 29.00	0.23	-	-	-	18.09	0.18	-	1
Dec-25 19.00	8.15	-	-	-	26.80	1.00	-	3
Dec-25 19.50	7.65	-	-	-	26.35	1.00	-	232
Dec-25 20.00	7.15	-	-	-	25.90	1.00	-	33
Dec-25 22.00	5.15	-	-	-	24.11	1.00	-	4
Dec-25 23.00	4.18	-	-	-	23.21	0.95	-	2
Dec-25 24.00	3.28	-	-	-	22.32	0.85	-	103
Dec-25 25.00	2.51	-	-	-	21.42	0.71	-	2
Dec-25 28.00	0.90	-	-	-	19.10	0.38	-	1
Mar-26 16.50	10.65	-	-	-	27.40	1.00	-	1
Mar-26 29.00	0.74	-	-	-	18.48	0.31	-	10
Mar-26 30.00	0.50	-	-	-	18.12	0.23	-	1
Jun-26 23.00	4.36	-	-	-	23.25	0.83	-	67
Jun-26 25.00	2.93	-	-	-	21.62	0.65	-	3
Jun-26 29.00	1.02	-	-	-	19.11	0.34	-	1
Sep-26 24.00	3.67	-	-	-	23.05	0.71	-	1
Dec-26 20.00	7.15	-	-	-	26.85	1.00	-	4
Dec-26 21.00	6.20	-	-	-	26.02	0.95	-	1
Dec-26 22.00	5.34	-	-	-	25.18	0.83	-	1
Dec-26 25.00	3.22	-	-	-	22.68	0.63	-	5
Jun-27 19.00	8.15	-	-	-	28.19	1.00	-	1
Jun-27 25.00	3.50	-	-	-	23.25	0.62	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	34.43	-	-	15
Jun-25 15.50	-	-	-	-	32.24	-	-	8
Jun-25 16.00	-	-	-	-	31.70	-	-	1
Jun-25 17.00	-	-	-	-	30.60	-	-	2,500
Jun-25 18.00	-	-	-	-	29.51	-	-	5
Jun-25 19.50	-	-	-	-	27.87	-	-	20
Jun-25 20.00	-	-	-	-	27.32	-	-	1
Jun-25 22.00	-	-	-	-	25.14	-	-	10
Jun-25 25.00	-	-	-	-	21.86	-	-	10
Jun-25 26.00	0.03	-	-	-	20.77	-0.08	-	56
Jun-25 27.00	0.25	-	-	-	19.67	-0.42	-	10
Jun-25 29.00	1.86	-	-	-	17.65	-1.00	-	3
Jul-25 22.00	-	-	-	-	23.44	-0.01	-	1
Jul-25 24.00	0.06	-	-	-	21.27	-0.07	-	5
Sep-25 14.00	-	-	-	-	31.99	-	-	11
Sep-25 15.00	-	-	-	-	30.92	-	-	2
Sep-25 17.00	-	-	-	-	28.78	-	-	15
Sep-25 18.00	-	-	-	-	27.72	-	-	141
Sep-25 18.50	0.01	-	-	-	27.18	-	-	15
Sep-25 19.00	0.01	-	-	-	26.65	-0.01	-	15
Sep-25 19.50	0.01	-	-	-	26.11	-0.01	-	142
Sep-25 20.00	0.02	-	-	-	25.58	-0.01	-	45
Sep-25 21.00	0.04	-	-	-	24.51	-0.03	-	10
Sep-25 23.00	0.16	-	-	-	22.37	-0.10	-	6
Sep-25 24.00	0.29	-	-	-	21.31	-0.18	-	3
Dec-25 16.00	0.01	-	-	-	28.53	-0.01	-	2
Dec-25 18.00	0.03	-	-	-	26.73	-0.02	-	1
Dec-25 20.00	0.10	-	-	-	24.94	-0.05	-	60
Dec-25 21.00	0.17	-	-	-	24.05	-0.08	-	10
Dec-25 24.00	0.60	-	-	-	21.36	-0.23	200	201
Dec-25 25.00	0.87	-	-	-	20.46	-0.32	-	2
Mar-26 16.00	0.03	-	-	-	26.89	-0.01	-	1
Mar-26 16.50	0.04	-	-	-	26.50	-0.02	-	150
Mar-26 17.00	0.06	-	-	-	26.12	-0.02	-	148
Mar-26 18.00	0.09	-	-	-	25.34	-0.04	-	1
Mar-26 20.00	0.23	-	-	-	23.79	-0.08	-	1
Mar-26 25.00	1.28	-	-	-	19.93	-0.37	-	5
Mar-26 28.00	2.79	-	-	-	17.95	-0.65	-	10
Dec-26 19.00	0.47	-	-	-	23.24	-0.12	-	15
Dec-26 26.00	2.38	-	-	-	17.39	-0.50	-	18
Jun-27 15.50	0.24	-	-	-	24.48	-0.06	-	5
Dec-27 25.00	2.68	-	-	-	16.46	-0.48	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	9.15	-	-	-	29.67	1.00	-	20
Sep-25 22.00	4.56	-	-	-	25.34	0.92	-	10
Dec-25 23.00	3.99	-	-	-	23.21	0.82	-	20
Dec-25 29.00	0.58	-	-	-	18.63	0.28	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	-	-	-	-	30.60	-	-	2,500
Jun-25 20.00	-	-	-	-	27.32	-	-	60
Jun-25 23.00	-	-	-	-	24.05	-	-	20
Jun-25 25.00	-	-	-	-	21.86	-0.01	-	20
Jun-25 26.00	0.03	-	-	-	20.77	-0.08	-	2
Sep-25 23.00	0.16	-	-	-	22.37	-0.10	-	10
Sep-25 26.00	0.83	-	-	-	19.17	-0.41	-	20

	Previous Close	12.32		12/06/25
	FCC Close	12.48		12/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.63	-	-	-	28.17	-0.23	-	257
Dec-26 10.00	0.80	-	-	-	27.95	-0.28	-	250
Dec-26 10.50	1.00	-	-	-	27.72	-0.33	-	482
Mar-27 11.00	1.33	-	-	-	27.57	-0.38	-	224

	Previous Close	15.62		12/06/25
	FCC INM Close	15.80		12/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.44	-	-	-	30.19	-0.28	-	11
Mar-26 12.50	0.48	-	-	-	30.35	-0.19	-	205

	Previous Close	44.88		12/06/25
	FERROVIAL Close	44.71		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 43.00	1.81	-	-	-	21.70	0.89	-	3
Jun-25 44.00	0.99	-	-	-	20.92	0.71	-	26
Jun-25 45.00	0.42	-	-	-	20.33	0.43	-	26
Jun-25 46.00	0.13	-	-	-	20.23	0.18	-	1
Jun-25 47.00	0.03	-	-	-	20.12	0.05	-	9
Jul-25 43.00	2.31	-	-	-	22.00	0.73	-	125
Jul-25 45.00	1.07	-	-	-	20.67	0.49	-	1
Jul-25 46.00	0.68	-	-	-	20.57	0.35	-	134
Jul-25 47.00	0.40	-	-	-	20.46	0.24	-	1
Jul-25 48.00	0.21	-	-	-	20.36	0.15	-	5,003
Jul-25 49.00	0.11	-	-	-	20.25	0.08	-	2
Aug-25 48.00	0.51	-	-	-	20.76	0.23	-	7
Aug-25 49.00	0.33	-	-	-	20.66	0.17	-	1
Sep-25 35.00	9.99	-	-	-	27.74	0.96	-	25
Sep-25 38.00	7.19	-	-	-	25.64	0.91	-	25
Sep-25 39.00	6.30	-	-	-	24.94	0.88	-	25
Sep-25 40.00	5.44	-	-	-	24.24	0.84	-	25
Sep-25 45.00	1.93	-	-	-	20.91	0.52	-	250
Sep-25 47.00	1.13	-	-	-	20.74	0.36	-	10
Sep-25 48.00	0.84	-	-	-	20.65	0.29	-	25
Sep-25 52.00	0.19	-	-	-	20.29	0.09	-	2
Dec-25 45.00	2.69	-	-	-	21.34	0.53	-	10
Mar-26 41.00	5.74	-	-	-	22.99	0.71	-	1
Mar-26 44.00	3.82	-	-	-	21.58	0.58	-	1
Mar-26 45.00	3.30	-	-	-	21.22	0.54	-	25
Mar-26 47.00	2.43	-	-	-	20.99	0.44	-	1,500
Jun-26 45.00	3.79	-	-	-	21.34	0.54	-	1
Jun-26 52.00	1.37	-	-	-	20.40	0.27	-	3,000
Dec-26 52.00	2.09	-	-	-	20.52	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 36.00	-	-	-	-	28.24	-	-	50
Jun-25 37.00	-	-	-	-	27.46	-	-	25
Jun-25 38.00	-	-	-	-	26.67	-	-	25
Jun-25 39.00	-	-	-	-	25.89	-	-	25
Jun-25 40.00	-	-	-	-	25.11	-	-	25
Jun-25 41.00	-	-	-	-	24.32	-0.01	-	30
Jun-25 42.00	0.02	-	-	-	23.54	-0.03	-	25
Jun-25 43.00	0.09	-	-	-	22.76	-0.12	-	55
Jun-25 44.00	0.29	-	-	-	21.98	-0.30	-	56
Jun-25 45.00	0.72	-	-	-	21.39	-0.57	-	3
Jun-25 47.00	2.31	-	-	-	21.18	-0.95	-	1
Jul-25 39.00	0.06	-	-	-	25.52	-0.04	-	25
Jul-25 42.00	0.33	-	-	-	23.24	-0.18	-	26
Jul-25 44.00	0.86	-	-	-	21.72	-0.39	-	2
Jul-25 46.00	1.91	-	-	-	21.05	-0.65	-	1
Sep-25 31.00	0.02	-	-	-	30.54	-0.01	-	1
Sep-25 34.00	0.07	-	-	-	28.44	-0.03	-	4
Sep-25 35.00	0.10	-	-	-	27.73	-0.04	-	25
Sep-25 39.00	0.39	-	-	-	24.93	-0.13	-	25
Sep-25 40.00	0.52	-	-	-	24.23	-0.16	-	250
Sep-25 42.00	0.93	-	-	-	22.83	-0.27	-	2
Sep-25 43.00	1.21	-	-	-	22.13	-0.33	-	1
Sep-25 44.00	1.57	-	-	-	21.43	-0.41	-	1
Dec-25 29.00	0.06	-	-	-	29.71	-0.02	-	25
Dec-25 31.00	0.11	-	-	-	28.53	-0.03	-	25
Dec-25 32.00	0.16	-	-	-	27.95	-0.04	-	25
Dec-25 33.00	0.20	-	-	-	27.36	-0.05	-	25
Dec-25 34.00	0.27	-	-	-	26.77	-0.07	-	25
Dec-25 35.00	0.35	-	-	-	26.18	-0.08	-	25
Dec-25 36.00	0.43	-	-	-	25.59	-0.10	-	25
Dec-25 37.00	0.56	-	-	-	25.00	-0.13	-	75
Dec-25 38.00	0.69	-	-	-	24.41	-0.16	-	25
Dec-25 39.00	0.88	-	-	-	23.82	-0.19	-	25
Dec-25 45.00	2.79	-	-	-	20.43	-0.49	-	25
Mar-26 30.00	0.17	-	-	-	27.41	-0.04	-	25
Mar-26 31.00	0.22	-	-	-	26.94	-0.05	-	25
Mar-26 32.00	0.28	-	-	-	26.47	-0.06	-	25
Mar-26 33.00	0.37	-	-	-	26.00	-0.07	-	25
Mar-26 35.00	0.56	-	-	-	25.06	-0.11	-	1,500
Mar-26 36.00	0.70	-	-	-	24.59	-0.13	-	73
Mar-26 39.00	1.23	-	-	-	23.18	-0.22	-	25
Mar-27 45.00	4.65	-	-	-	19.72	-0.46	-	25
Dec-27 35.00	1.84	-	-	-	22.17	-0.19	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.32	-	-	-	22.00	0.73	-	25
Jul-25 44.00	1.63	-	-	-	21.24	0.62	-	1
Dec-25 39.00	6.65	-	-	-	24.73	0.80	-	25
Dec-25 43.00	3.77	-	-	-	22.38	0.62	-	25
Dec-25 45.00	2.63	-	-	-	21.34	0.51	-	25
Mar-26 40.00	6.43	-	-	-	23.46	0.74	-	25
Mar-26 45.00	3.29	-	-	-	21.22	0.53	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.33	-	-	-	23.24	-0.18	-	25
Dec-25 46.00	3.31	-	-	-	20.34	-0.54	-	25

	Previous Close	22.14		12/06/25
	FLUIDRA Close	21.94		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	-	-	-	-	25.56	-	-	5
Sep-25 25.00	0.17	-	-	-	22.98	0.14	-	5
Mar-26 26.00	0.50	-	-	-	23.48	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 21.00	0.06	-	-	-	27.23	-0.13	-	14
Sep-25 20.00	0.41	-	-	-	24.50	-0.24	-	25
Mar-26 22.00	2.02	-	-	-	23.81	-0.50	-	15

	Previous Close	10.47		12/06/25
	GRIFOLS Close	10.54		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.00	3.54	-	-	-	50.04	1.00	-	2
Jun-25 8.00	2.54	-	-	-	46.15	1.00	-	2
Jun-25 8.50	2.04	-	-	-	44.20	1.00	-	5
Jun-25 8.75	1.79	-	-	-	43.23	1.00	-	5
Jun-25 9.00	1.54	-	-	-	42.25	0.99	-	20
Jun-25 9.25	1.29	-	-	-	41.28	0.98	-	4
Jun-25 9.50	1.05	-	-	-	40.31	0.96	-	20
Jun-25 9.75	0.81	-	-	-	39.34	0.91	-	282
Jun-25 10.00	0.60	-	-	-	38.36	0.83	-	41
Jun-25 10.50	0.25	-	-	-	36.42	0.54	-	18
Jun-25 11.00	0.07	-	-	-	35.41	0.22	-	68
Jun-25 12.00	-	-	-	-	33.55	-	-	10
Jun-25 12.50	-	-	-	-	32.61	-	-	50
Jun-25 13.00	-	-	-	-	31.68	-	-	15
Jun-25 13.50	-	-	-	-	30.74	-	-	1
Jul-25 9.25	1.39	-	-	-	39.02	0.87	-	10
Jul-25 9.50	1.18	-	-	-	38.17	0.83	-	50
Jul-25 10.00	0.80	-	-	-	36.48	0.70	-	1
Aug-25 9.25	1.52	-	-	-	40.08	0.81	-	5
Aug-25 10.00	0.97	-	-	-	37.56	0.67	-	5
Aug-25 10.50	0.67	-	-	-	35.89	0.55	-	1
Aug-25 11.00	0.44	-	-	-	35.00	0.42	-	4
Sep-25 7.75	2.92	-	-	-	44.88	0.93	-	8
Sep-25 8.50	2.26	-	-	-	42.60	0.86	-	5
Sep-25 9.00	1.86	-	-	-	41.08	0.81	-	1,805
Sep-25 9.25	1.66	-	-	-	40.32	0.77	-	5
Sep-25 9.50	1.48	-	-	-	39.56	0.74	-	5
Sep-25 10.00	1.14	-	-	-	38.05	0.65	-	45
Sep-25 10.50	0.84	-	-	-	36.53	0.56	-	5
Sep-25 11.00	0.61	-	-	-	35.70	0.46	-	30
Sep-25 12.00	0.29	-	-	-	34.15	0.27	-	4
Sep-25 12.50	0.19	-	-	-	33.37	0.19	-	1
Sep-25 13.00	0.11	-	-	-	32.60	0.13	-	25
Sep-25 14.00	0.03	-	-	-	31.05	0.05	-	50
Dec-25 8.00	2.91	-	-	-	44.16	0.85	-	198
Dec-25 8.25	2.71	2.58	2.58	2.58	43.49	0.83	4	-
Dec-25 8.50	2.52	-	-	-	42.83	0.81	-	25
Dec-25 8.75	2.33	-	-	-	42.16	0.79	-	5
Dec-25 9.00	2.15	-	-	-	41.50	0.76	-	37
Dec-25 9.25	1.98	-	-	-	40.84	0.73	-	25
Dec-25 9.50	1.81	-	-	-	40.17	0.70	-	25
Dec-25 9.75	1.64	-	-	-	39.51	0.67	-	1
Dec-25 10.00	1.49	-	-	-	38.84	0.64	-	105
Dec-25 11.00	0.98	-	-	-	36.85	0.50	-	46
Dec-25 11.50	0.77	-	-	-	36.23	0.43	-	30
Dec-25 12.00	0.60	-	-	-	35.61	0.37	-	39
Dec-25 13.00	0.34	-	-	-	34.38	0.25	-	2
Dec-25 13.50	0.26	-	-	-	33.76	0.20	-	12
Dec-25 14.00	0.18	-	-	-	33.14	0.15	-	50
Dec-25 14.50	0.13	-	-	-	32.53	0.12	-	1
Dec-25 15.00	0.09	-	-	-	31.91	0.09	-	10
Dec-25 20.00	-	-	-	-	25.74	-	-	2
Mar-26 7.00	3.89	-	-	-	45.26	0.90	-	2
Mar-26 8.00	3.09	-	-	-	42.80	0.83	-	72
Mar-26 8.25	2.90	-	-	-	42.18	0.81	-	4
Mar-26 8.50	2.71	-	-	-	41.56	0.79	-	127
Mar-26 8.75	2.53	-	-	-	40.95	0.77	-	25
Mar-26 9.50	2.02	-	-	-	39.09	0.70	-	3
Mar-26 10.50	1.43	-	-	-	36.63	0.58	-	4
Mar-26 11.00	1.21	-	-	-	36.07	0.53	-	3
Mar-26 11.50	0.99	-	-	-	35.56	0.47	-	75
Mar-26 12.00	0.83	-	-	-	35.06	0.41	-	100
Mar-26 12.50	0.66	-	-	-	34.55	0.36	-	100
Mar-26 13.00	0.54	-	-	-	34.04	0.31	-	88
Mar-26 14.00	0.34	-	-	-	33.03	0.22	-	25
Mar-26 15.00	0.20	-	-	-	32.02	0.14	-	5
Jun-26 8.00	3.25	-	-	-	42.79	0.81	-	5
Jun-26 9.50	2.24	-	-	-	39.47	0.69	-	3
Jun-26 14.50	0.43	-	-	-	33.79	0.24	-	25
Jun-26 15.00	0.35	-	-	-	33.37	0.20	-	25
Sep-26 8.25	3.23	-	-	-	42.00	0.79	-	1
Sep-26 8.50	3.07	-	-	-	41.49	0.77	-	1
Sep-26 12.50	1.12	-	-	-	36.19	0.44	-	25
Dec-26 6.00	5.01	-	-	-	45.99	0.91	-	10
Dec-26 11.50	1.62	-	-	-	36.81	0.53	-	25
Dec-26 13.50	0.99	-	-	-	35.93	0.39	-	25
Dec-26 14.00	0.88	-	-	-	35.71	0.35	-	25
Dec-26 14.50	0.78	-	-	-	35.48	0.32	-	25
Dec-26 15.00	0.67	-	-	-	35.26	0.29	-	25
Dec-26 17.00	0.38	-	-	-	34.38	0.19	-	25
Dec-26 17.50	0.34	-	-	-	34.15	0.17	-	25
Mar-27 9.25	2.82	-	-	-	39.21	0.71	-	10
Dec-27 8.25	3.70	-	-	-	40.07	0.77	-	1
Dec-27 8.75	3.40	-	-	-	39.26	0.74	-	15
Dec-28 15.50	1.27	-	-	-	32.74	0.39	-	3
Dec-28 16.50	1.08	-	-	-	32.45	0.35	-	2
Dec-28 17.50	0.92	-	-	-	32.17	0.31	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	59.73	-	-	46
Jun-25 6.00	-	-	-	-	58.76	-	-	10
Jun-25 6.50	-	-	-	-	56.81	-	-	24
Jun-25 6.75	-	-	-	-	55.84	-	-	2
Jun-25 7.00	-	-	-	-	54.87	-	-	212
Jun-25 7.25	-	-	-	-	53.89	-	-	7
Jun-25 7.50	-	-	-	-	52.92	-	-	92
Jun-25 7.75	-	-	-	-	51.95	-	-	14
Jun-25 8.00	-	-	-	-	50.98	-	-	197
Jun-25 8.25	-	-	-	-	50.00	-	-	44
Jun-25 8.50	-	-	-	-	49.03	-	-	7,626
Jun-25 8.75	-	-	-	-	48.06	-	-	52
Jun-25 9.00	-	-	-	-	47.08	-0.01	-	312
Jun-25 9.25	0.01	-	-	-	46.11	-0.03	-	52
Jun-25 9.50	0.02	-	-	-	45.14	-0.06	-	100
Jun-25 9.75	0.04	-	-	-	44.17	-0.11	-	12
Jun-25 10.00	0.08	-	-	-	43.19	-0.20	-	26
Jun-25 10.50	0.24	0.20	0.20	0.20	41.25	-0.46	10	69
Jun-25 11.00	0.55	-	-	-	40.24	-0.75	-	39
Jun-25 11.50	0.98	-	-	-	39.31	-0.93	-	38
Jun-25 12.00	1.47	-	-	-	38.38	-0.99	-	38
Jun-25 12.50	1.97	-	-	-	37.44	-1.00	-	1
Jul-25 6.25	-	-	-	-	49.71	-	-	10
Jul-25 7.25	-	-	-	-	46.32	-	-	1
Jul-25 7.50	-	-	-	-	45.48	-0.01	-	2
Jul-25 8.00	0.01	-	-	-	43.78	-0.02	-	10
Jul-25 8.25	0.02	-	-	-	42.94	-0.03	-	21
Jul-25 8.75	0.04	-	-	-	41.24	-0.06	-	3
Jul-25 9.00	0.06	-	-	-	40.40	-0.09	-	41
Jul-25 9.25	0.09	-	-	-	39.55	-0.13	-	55
Jul-25 9.50	0.13	-	-	-	38.70	-0.18	-	3
Jul-25 10.00	0.25	-	-	-	37.01	-0.30	-	4
Aug-25 9.50	0.25	-	-	-	38.73	-0.23	-	5
Aug-25 9.75	0.32	-	-	-	37.89	-0.28	-	35
Aug-25 10.00	0.39	-	-	-	37.05	-0.33	-	1
Sep-25 6.00	0.01	-	-	-	49.49	-0.01	-	204
Sep-25 6.25	0.01	-	-	-	48.73	-0.01	-	162
Sep-25 6.50	0.02	-	-	-	47.97	-0.02	-	5
Sep-25 6.75	0.03	-	-	-	47.21	-0.03	-	5
Sep-25 7.00	0.04	-	-	-	46.45	-0.03	-	60
Sep-25 7.25	0.05	-	-	-	45.69	-0.04	-	25
Sep-25 7.50	0.06	-	-	-	44.93	-0.06	-	51
Sep-25 7.75	0.09	-	-	-	44.17	-0.07	-	44
Sep-25 8.00	0.11	-	-	-	43.41	-0.09	-	169
Sep-25 8.25	0.14	-	-	-	42.65	-0.11	-	30
Sep-25 8.50	0.17	-	-	-	41.89	-0.13	-	1
Sep-25 9.00	0.26	-	-	-	40.37	-0.19	-	1,946
Sep-25 9.25	0.32	-	-	-	39.61	-0.23	-	66
Sep-25 9.50	0.38	-	-	-	38.85	-0.26	-	120
Sep-25 9.75	0.46	0.45	0.45	0.45	38.09	-0.31	5	13
Sep-25 10.00	0.54	-	-	-	37.34	-0.35	-	20
Sep-25 10.50	0.74	-	-	-	35.82	-0.45	-	50
Sep-25 11.00	1.01	-	-	-	34.99	-0.55	-	23
Sep-25 12.00	1.69	-	-	-	33.44	-0.74	-	4
Sep-25 14.50	3.97	-	-	-	29.56	-1.00	-	1
Sep-25 18.50	7.97	-	-	-	23.36	-1.00	-	1
Dec-25 5.75	0.05	-	-	-	49.86	-0.03	-	202
Dec-25 6.00	0.07	-	-	-	49.19	-0.04	-	15
Dec-25 6.25	0.08	-	-	-	48.53	-0.05	-	105
Dec-25 6.50	0.10	-	-	-	47.86	-0.05	-	175
Dec-25 6.75	0.12	-	-	-	47.20	-0.07	-	27
Dec-25 7.00	0.15	-	-	-	46.54	-0.08	-	27
Dec-25 7.25	0.18	-	-	-	45.87	-0.09	-	39
Dec-25 7.50	0.21	-	-	-	45.21	-0.11	-	46
Dec-25 7.75	0.25	-	-	-	44.54	-0.13	-	60
Dec-25 8.00	0.29	-	-	-	43.88	-0.15	-	476
Dec-25 8.25	0.34	-	-	-	43.21	-0.17	-	4
Dec-25 8.50	0.40	-	-	-	42.55	-0.19	-	2,752
Dec-25 8.75	0.46	-	-	-	41.88	-0.21	-	5
Dec-25 9.00	0.52	-	-	-	41.22	-0.24	-	217
Dec-25 9.25	0.60	-	-	-	40.56	-0.27	-	61
Dec-25 9.50	0.68	-	-	-	39.89	-0.30	-	50
Dec-25 9.75	0.76	-	-	-	39.23	-0.33	-	2
Dec-25 10.00	0.86	-	-	-	38.56	-0.36	-	869
Dec-25 12.00	1.96	-	-	-	35.33	-0.64	-	2
Dec-25 23.00	12.47	-	-	-	24.27	-1.00	-	2
Mar-26 5.75	0.12	-	-	-	49.89	-0.05	-	21
Mar-26 6.00	0.15	-	-	-	49.27	-0.06	-	21
Mar-26 7.00	0.28	-	-	-	46.80	-0.11	-	1
Mar-26 7.25	0.32	-	-	-	46.19	-0.12	-	25
Mar-26 7.50	0.36	-	-	-	45.57	-0.14	-	33
Mar-26 7.75	0.42	-	-	-	44.95	-0.16	-	25
Mar-26 8.00	0.48	-	-	-	44.34	-0.18	-	25
Mar-26 8.25	0.54	-	-	-	43.72	-0.20	-	300
Mar-26 8.50	0.60	-	-	-	43.10	-0.22	-	916
Mar-26 9.00	0.75	-	-	-	41.87	-0.26	-	297
Mar-26 9.25	0.83	-	-	-	41.25	-0.28	-	535
Mar-26 9.50	0.91	-	-	-	40.63	-0.31	-	1
Mar-26 9.75	1.01	-	-	-	40.02	-0.34	-	2
Mar-26 10.00	1.11	-	-	-	39.40	-0.36	-	2
Mar-26 12.00	2.21	-	-	-	36.60	-0.59	-	10
Jun-26 5.75	0.20	-	-	-	49.77	-0.07	-	20
Jun-26 6.25	0.27	-	-	-	48.66	-0.09	-	5
Jun-26 8.00	0.64	-	-	-	44.78	-0.19	-	10
Jun-26 8.25	0.70	-	-	-	44.23	-0.21	-	299
Jun-26 9.25	1.03	-	-	-	42.02	-0.29	-	273
Jun-26 9.50	1.12	-	-	-	41.46	-0.31	-	23
Sep-26 7.75	0.70	-	-	-	45.15	-0.19	-	1
Dec-26 6.00	0.40	-	-	-	48.31	-0.10	-	25
Dec-26 8.50	1.08	-	-	-	43.49	-0.24	-	750
Dec-26 10.00	1.67	-	-	-	40.59	-0.35	-	1,000
Jun-27 6.00	0.53	-	-	-	47.16	-0.11	-	20
Dec-27 8.25	1.39	-	-	-	42.77	-0.23	-	1
Dec-27 8.75	1.59	-	-	-	41.96	-0.26	-	3
Jun-28 6.00	0.74	-	-	-	44.43	-0.13	-	25
Jun-28 8.25	1.48	-	-	-	41.09	-0.23	-	2
Dec-28 6.50	0.94	-	-	-	42.22	-0.15	-	25
Dec-28 7.00	1.12	-	-	-	41.52	-0.17	-	1
Dec-28 8.00	1.47	-	-	-	40.13	-0.22	-	4
Jun-29 8.50	1.74	-	-	-	38.24	-0.24	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.01	-	-	-	34.48	0.05	-	30
Dec-25 11.50	0.77	-	-	-	36.23	0.43	-	30
Jun-26 11.50	1.24	-	-	-	36.36	0.49	-	55
Dec-26 11.50	1.58	-	-	-	36.81	0.51	-	65
Jun-27 11.50	1.82	-	-	-	36.38	0.53	-	50
Dec-27 11.50	2.09	-	-	-	36.14	0.55	-	30
Jun-28 11.50	2.15	-	-	-	34.90	0.54	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.50	-	-	-	-	56.81	-	-	1
Sep-25 7.00	0.04	-	-	-	46.45	-0.03	-	130
Sep-25 7.75	0.09	-	-	-	44.17	-0.07	-	100

	Previous Close	4.01		12/06/25
	IAG Close	3.86		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.40	2.46	-	-	-	46.95	1.00	-	25
Jun-25 1.90	1.96	-	-	-	44.41	1.00	-	250
Jun-25 2.00	1.86	-	-	-	43.90	1.00	-	4
Jun-25 2.10	1.76	-	-	-	43.39	1.00	-	3
Jun-25 2.20	1.66	-	-	-	42.88	1.00	-	3,423
Jun-25 2.30	1.56	-	-	-	42.37	1.00	-	610
Jun-25 2.40	1.47	-	-	-	41.86	1.00	-	343
Jun-25 2.50	1.37	-	-	-	41.35	1.00	-	340
Jun-25 2.70	1.17	-	-	-	40.33	1.00	-	325
Jun-25 2.90	0.97	-	-	-	39.32	1.00	-	10
Jun-25 3.00	0.87	-	-	-	38.81	1.00	-	160
Jun-25 3.10	0.77	-	-	-	38.30	1.00	-	20
Jun-25 3.20	0.67	-	-	-	37.79	1.00	-	40
Jun-25 3.30	0.57	-	-	-	37.28	1.00	-	49
Jun-25 3.40	0.47	-	-	-	36.77	0.99	-	44
Jun-25 3.50	0.37	-	-	-	36.26	0.97	-	12
Jun-25 3.60	0.27	-	-	-	35.75	0.91	-	78
Jun-25 3.70	0.19	-	-	-	35.24	0.81	-	20
Jun-25 3.80	0.12	0.12	0.13	0.12	34.74	0.64	8	67
Jun-25 3.90	0.06	-	-	-	34.38	0.44	-	19
Jun-25 4.00	0.03	-	-	-	34.28	0.26	-	67
Jun-25 4.10	0.01	-	-	-	34.19	0.13	-	23
Jun-25 4.20	-	-	-	-	34.09	0.05	-	36
Jun-25 4.50	-	-	-	-	33.81	-	-	1
Jun-25 5.00	-	-	-	-	33.33	-	-	25
Jul-25 3.40	0.48	-	-	-	37.09	0.92	-	4
Jul-25 3.60	0.31	-	-	-	36.13	0.78	-	11
Jul-25 3.80	0.18	-	-	-	35.16	0.57	-	38
Jul-25 3.90	0.13	-	-	-	34.82	0.46	-	15
Jul-25 4.00	0.09	-	-	-	34.72	0.36	-	3,000
Jul-25 4.10	0.07	-	-	-	34.63	0.28	-	1
Aug-25 4.50	0.04	-	-	-	34.97	0.15	-	10
Sep-25 1.90	1.97	-	-	-	44.99	1.00	-	10
Sep-25 2.00	1.87	-	-	-	44.51	1.00	-	16
Sep-25 2.10	1.77	-	-	-	44.04	1.00	-	6
Sep-25 2.30	1.57	-	-	-	43.09	1.00	-	8
Sep-25 2.60	1.27	-	-	-	41.67	1.00	-	2
Sep-25 2.90	0.97	-	-	-	40.24	0.98	-	6
Sep-25 3.00	0.87	-	-	-	39.77	0.96	-	6
Sep-25 3.10	0.78	-	-	-	39.29	0.92	-	3
Sep-25 3.20	0.69	-	-	-	38.82	0.88	-	40
Sep-25 3.50	0.47	-	-	-	37.40	0.72	-	100
Sep-25 3.60	0.40	-	-	-	36.92	0.66	-	200
Sep-25 3.90	0.24	-	-	-	35.64	0.49	-	108
Sep-25 4.00	0.20	-	-	-	35.56	0.43	-	16
Sep-25 4.10	0.17	-	-	-	35.49	0.38	-	15
Sep-25 4.20	0.14	-	-	-	35.41	0.33	-	1
Sep-25 4.40	0.09	-	-	-	35.25	0.24	-	15
Sep-25 4.50	0.07	-	-	-	35.18	0.21	-	5
Dec-25 1.20	2.66	-	-	-	50.20	1.00	-	150
Dec-25 1.30	2.56	-	-	-	49.75	1.00	-	2
Dec-25 1.70	2.16	-	-	-	47.96	1.00	-	20
Dec-25 2.00	1.87	-	-	-	46.61	1.00	-	1
Dec-25 2.10	1.77	-	-	-	46.16	1.00	-	95
Dec-25 2.20	1.67	-	-	-	45.71	1.00	-	100
Dec-25 2.30	1.57	-	-	-	45.27	1.00	-	201
Dec-25 2.50	1.37	-	-	-	44.37	0.98	-	1
Dec-25 2.90	1.01	-	-	-	42.57	0.87	-	10
Dec-25 3.00	0.93	-	-	-	42.13	0.83	-	33
Dec-25 3.10	0.85	-	-	-	41.68	0.80	-	22
Dec-25 3.30	0.72	-	-	-	40.78	0.74	-	10
Dec-25 3.40	0.65	-	-	-	40.33	0.70	-	35
Dec-25 3.50	0.59	-	-	-	39.88	0.67	-	4
Dec-25 3.60	0.53	-	-	-	39.43	0.63	-	26
Dec-25 3.70	0.48	-	-	-	38.99	0.60	-	25
Dec-25 3.80	0.42	-	-	-	38.54	0.56	-	5
Dec-25 3.90	0.38	-	-	-	38.19	0.52	-	6
Dec-25 4.00	0.34	-	-	-	38.04	0.48	-	11
Dec-25 4.10	0.30	-	-	-	37.88	0.45	-	8
Dec-25 4.20	0.27	-	-	-	37.73	0.41	-	1
Dec-25 4.30	0.24	-	-	-	37.57	0.38	-	3
Dec-25 4.40	0.20	-	-	-	37.42	0.34	-	10
Dec-25 4.50	0.18	-	-	-	37.26	0.32	-	10
Dec-25 5.00	0.09	-	-	-	36.49	0.18	-	3
Mar-26 2.80	1.14	-	-	-	41.64	0.85	-	4
Mar-26 2.90	1.07	-	-	-	41.26	0.83	-	1
Mar-26 3.00	0.99	-	-	-	40.88	0.80	-	4
Mar-26 3.10	0.92	-	-	-	40.50	0.78	-	3
Mar-26 3.40	0.73	-	-	-	39.36	0.70	-	10
Mar-26 3.50	0.67	-	-	-	38.98	0.67	-	2
Mar-26 3.90	0.47	-	-	-	37.53	0.54	-	2
Mar-26 4.20	0.35	-	-	-	36.99	0.45	-	1
Mar-26 4.40	0.29	-	-	-	36.63	0.39	-	6
Jun-26 2.20	1.67	-	-	-	42.28	0.97	-	25
Jun-26 3.00	1.04	-	-	-	39.79	0.79	-	1
Jun-26 3.10	0.98	-	-	-	39.48	0.77	-	10
Jun-26 4.10	0.45	-	-	-	36.64	0.50	-	5
Sep-26 2.30	1.58	-	-	-	40.85	0.93	-	1
Sep-26 2.60	1.34	-	-	-	40.12	0.87	-	10
Sep-26 3.00	1.05	-	-	-	39.16	0.79	-	1
Sep-26 3.80	0.61	-	-	-	37.22	0.59	-	5
Sep-26 4.00	0.53	-	-	-	36.78	0.54	-	5
Sep-26 4.90	0.25	-	-	-	34.84	0.32	-	10
Dec-26 2.90	1.14	-	-	-	38.22	0.80	-	3
Dec-26 3.00	1.08	-	-	-	38.02	0.78	-	14
Dec-26 3.30	0.90	-	-	-	37.43	0.71	-	1
Dec-26 3.50	0.79	-	-	-	37.03	0.66	-	1
Jun-27 2.00	1.86	-	-	-	37.27	0.95	-	2
Jun-27 2.20	1.68	-	-	-	37.00	0.92	-	25
Jun-27 2.30	1.60	-	-	-	36.86	0.91	-	25
Jun-27 2.40	1.52	-	-	-	36.72	0.89	-	25
Dec-27 2.00	1.86	-	-	-	36.08	0.95	-	25
Dec-27 2.10	1.76	-	-	-	35.97	0.94	-	25
Dec-27 2.20	1.67	-	-	-	35.86	0.93	-	25
Dec-27 2.30	1.60	-	-	-	35.74	0.91	-	25
Dec-27 2.40	1.52	-	-	-	35.63	0.89	-	25
Dec-27 3.70	0.78	-	-	-	34.17	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 1.60	-	-	-	-	44.33	-	-	100
Jun-25 1.70	-	-	-	-	43.82	-	-	80
Jun-25 1.80	-	-	-	-	43.32	-	-	5
Jun-25 1.90	-	-	-	-	42.81	-	-	100
Jun-25 2.00	-	-	-	-	42.30	-	-	24
Jun-25 2.10	-	-	-	-	41.79	-	-	53
Jun-25 2.20	-	-	-	-	41.28	-	-	40
Jun-25 2.40	-	-	-	-	40.26	-	-	5
Jun-25 2.50	-	-	-	-	39.75	-	-	4
Jun-25 2.70	-	-	-	-	38.73	-	-	50
Jun-25 2.80	-	-	-	-	38.23	-	-	31
Jun-25 3.00	-	-	-	-	37.21	-	-	1
Jun-25 3.10	-	-	-	-	36.70	-	-	32
Jun-25 3.20	-	-	-	-	36.19	-	-	50
Jun-25 3.30	-	-	-	-	35.68	-	-	120
Jun-25 3.40	-	-	-	-	35.17	-0.01	-	1
Jun-25 3.50	-	-	-	-	34.66	-0.02	-	20
Jun-25 3.60	0.01	-	-	-	34.15	-0.08	-	2
Jun-25 3.70	0.02	-	-	-	33.64	-0.18	-	120
Jun-25 3.80	0.05	-	-	-	33.14	-0.36	-	12
Jun-25 3.90	0.09	-	-	-	32.78	-0.56	-	53
Jun-25 4.00	0.16	-	-	-	32.68	-0.75	-	11
Jun-25 4.70	0.84	-	-	-	32.02	-1.00	-	1
Jul-25 3.30	0.02	-	-	-	37.04	-0.10	-	1
Jul-25 3.80	0.16	-	-	-	34.63	-0.47	-	20
Aug-25 3.30	0.05	0.04	0.04	0.04	37.67	-0.16	1	1
Aug-25 3.40	0.08	-	-	-	37.19	-0.21	-	50
Aug-25 3.60	0.13	0.13	0.13	0.13	36.24	-0.32	4	4
Sep-25 1.70	-	-	-	-	44.32	-	-	70
Sep-25 1.80	-	-	-	-	43.84	-	-	50
Sep-25 1.90	-	-	-	-	43.37	-	-	18
Sep-25 2.00	-	-	-	-	42.89	-	-	26
Sep-25 2.10	-	-	-	-	42.42	-	-	206
Sep-25 2.30	-	-	-	-	41.47	-0.01	-	6
Sep-25 2.50	0.01	-	-	-	40.52	-0.02	-	100
Sep-25 2.60	0.01	-	-	-	40.05	-0.03	-	8
Sep-25 2.70	0.01	-	-	-	39.57	-0.04	-	1
Sep-25 2.80	0.02	-	-	-	39.10	-0.06	-	1
Sep-25 2.90	0.03	-	-	-	38.62	-0.08	-	13
Sep-25 3.00	0.04	-	-	-	38.15	-0.10	-	104
Sep-25 3.10	0.05	-	-	-	37.67	-0.13	-	50
Sep-25 3.40	0.12	-	-	-	36.25	-0.25	-	7
Sep-25 3.50	0.15	-	-	-	35.78	-0.30	-	86
Sep-25 3.80	0.28	-	-	-	34.35	-0.47	-	11
Sep-25 3.90	0.33	-	-	-	34.02	-0.53	-	8
Sep-25 4.00	0.39	-	-	-	33.94	-0.59	-	10
Sep-25 4.10	0.46	-	-	-	33.87	-0.64	-	3
Sep-25 4.20	0.53	-	-	-	33.79	-0.69	-	1
Sep-25 4.30	0.61	-	-	-	33.71	-0.74	-	1
Sep-25 5.25	1.46	-	-	-	32.97	-0.97	-	6
Dec-25 1.70	-	-	-	-	45.04	-	-	64
Dec-25 1.80	-	-	-	-	44.59	-0.01	-	53
Dec-25 2.00	0.01	-	-	-	43.69	-0.01	-	75
Dec-25 2.20	0.01	-	-	-	42.79	-0.03	-	40
Dec-25 3.00	0.11	-	-	-	39.21	-0.16	-	190
Dec-25 3.10	0.13	-	-	-	38.76	-0.19	-	21
Dec-25 3.30	0.19	-	-	-	37.86	-0.26	-	225
Dec-25 3.40	0.22	-	-	-	37.41	-0.29	-	133
Dec-25 3.50	0.25	-	-	-	36.96	-0.33	-	195
Dec-25 3.60	0.30	-	-	-	36.51	-0.37	-	53
Dec-25 3.70	0.34	0.30	0.30	0.30	36.07	-0.41	100	106
Dec-25 3.80	0.39	0.38	0.38	0.38	35.62	-0.45	8	42
Dec-25 3.90	0.44	-	-	-	35.27	-0.49	-	37
Dec-25 4.00	0.50	-	-	-	35.12	-0.53	-	61
Dec-25 4.10	0.56	-	-	-	34.96	-0.57	-	21
Dec-25 4.20	0.63	-	-	-	34.81	-0.61	-	25
Dec-25 4.40	0.77	0.77	0.77	0.77	34.50	-0.68	100	100
Mar-26 2.00	0.02	-	-	-	42.53	-0.03	-	60
Mar-26 2.10	0.02	-	-	-	42.15	-0.04	-	4
Mar-26 2.30	0.04	-	-	-	41.39	-0.06	-	30
Mar-26 2.90	0.14	-	-	-	39.11	-0.17	-	2
Mar-26 3.00	0.16	-	-	-	38.73	-0.19	-	23
Mar-26 3.10	0.19	-	-	-	38.35	-0.22	-	53
Mar-26 3.30	0.25	-	-	-	37.59	-0.27	-	50
Mar-26 3.40	0.29	-	-	-	37.21	-0.30	-	30
Mar-26 3.50	0.33	-	-	-	36.83	-0.34	-	41
Mar-26 3.90	0.52	-	-	-	35.38	-0.47	-	7
Mar-26 4.00	0.58	-	-	-	35.20	-0.50	-	2
Mar-26 4.20	0.70	-	-	-	34.84	-0.57	-	2
Mar-26 4.40	0.84	-	-	-	34.48	-0.63	-	2
Jun-26 2.70	0.12	-	-	-	38.47	-0.14	-	10
Jun-26 2.80	0.14	-	-	-	38.16	-0.16	-	50
Jun-26 3.20	0.26	-	-	-	36.92	-0.25	-	40
Jun-26 3.30	0.30	-	-	-	36.61	-0.28	-	40
Jun-26 3.40	0.33	-	-	-	36.30	-0.31	-	45
Sep-26 2.50	0.12	-	-	-	38.42	-0.12	-	65
Sep-26 3.20	0.33	-	-	-	36.73	-0.28	-	50
Sep-26 3.30	0.37	-	-	-	36.49	-0.30	-	15
Sep-26 3.50	0.46	-	-	-	36.01	-0.36	-	15
Sep-26 4.00	0.72	-	-	-	34.84	-0.49	-	1
Dec-26 2.60	0.17	-	-	-	37.15	-0.15	-	4
Dec-26 3.30	0.40	-	-	-	35.76	-0.30	-	20
Dec-26 3.50	0.50	-	-	-	35.36	-0.35	-	5
Dec-26 4.50	1.08	-	-	-	33.16	-0.60	-	1
Mar-27 3.20	0.39	-	-	-	35.37	-0.28	-	40
Dec-27 4.00	0.93	-	-	-	33.45	-0.46	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.48	-	-	-	49.75	0.99	-	2
Dec-25 1.60	2.19	-	-	-	48.41	0.99	-	2
Dec-29 3.40	1.14	-	-	-	39.91	0.63	-	2

	Previous Close	16.15		12/06/25
	IBERDROLA Close	16.28		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.50	7.78	-	-	-	35.18	1.00	-	25
Jun-25 11.50	4.78	-	-	-	27.44	1.00	-	4
Jun-25 12.00	4.29	-	-	-	26.15	1.00	-	330
Jun-25 12.50	3.79	-	-	-	24.86	1.00	-	929
Jun-25 13.00	3.29	-	-	-	23.57	1.00	-	694
Jun-25 13.50	2.79	-	-	-	22.28	1.00	-	15,047
Jun-25 14.00	2.29	-	-	-	20.99	1.00	-	886
Jun-25 14.50	1.79	-	-	-	19.70	1.00	-	57,005
Jun-25 15.00	1.29	-	-	-	18.41	1.00	-	20,160
Jun-25 15.50	0.79	0.77	0.77	0.77	17.12	0.98	2	2,821
Jun-25 16.00	0.34	-	-	-	15.83	0.78	-	11,620
Jun-25 16.50	0.06	-	-	-	15.00	0.28	-	54
Jul-25 16.50	0.16	-	-	-	14.82	0.37	-	4
Aug-25 16.00	0.47	-	-	-	15.81	0.64	-	10
Aug-25 16.50	0.21	-	-	-	14.99	0.37	-	1
Sep-25 12.50	3.79	-	-	-	24.42	1.00	-	10
Sep-25 13.00	3.30	-	-	-	23.23	1.00	-	2
Sep-25 13.50	2.80	-	-	-	22.04	1.00	-	1,216
Sep-25 14.00	2.30	-	-	-	20.86	0.99	-	5,208
Sep-25 14.50	1.81	1.72	1.72	1.72	19.67	0.97	2	10,214
Sep-25 15.00	1.34	-	-	-	18.48	0.90	-	25,081
Sep-25 15.50	0.91	0.88	0.88	0.84	17.29	0.78	20	10,015
Sep-25 16.00	0.55	-	-	-	16.11	0.59	-	5,347
Sep-25 16.50	0.30	-	-	-	15.33	0.38	-	150
Dec-25 8.25	8.04	-	-	-	32.03	1.00	-	1
Dec-25 8.50	7.79	-	-	-	31.52	1.00	-	1
Dec-25 11.00	5.29	-	-	-	26.40	1.00	-	5,000
Dec-25 12.00	4.29	-	-	-	24.35	1.00	-	3,005
Dec-25 12.50	3.79	-	-	-	23.33	1.00	-	15
Dec-25 13.00	3.29	-	-	-	22.31	1.00	-	5,158
Dec-25 13.50	2.80	-	-	-	21.28	0.98	-	19,250
Dec-25 14.00	2.32	-	-	-	20.26	0.94	-	3,525
Dec-25 14.50	1.87	1.85	1.85	1.85	19.23	0.87	30	35,049
Dec-25 15.00	1.45	-	-	-	18.21	0.76	-	5,001
Dec-25 15.50	1.08	-	-	-	17.19	0.64	-	6,502
Dec-25 16.00	0.76	-	-	-	16.16	0.53	-	40
Dec-25 16.50	0.52	-	-	-	15.50	0.42	-	3
Dec-25 17.00	0.34	0.34	0.34	0.34	15.30	0.32	100	210
Dec-25 17.50	0.22	-	-	-	15.09	0.23	-	1
Mar-26 7.00	9.29	-	-	-	32.64	1.00	-	1
Mar-26 8.75	7.54	-	-	-	29.63	1.00	-	10
Mar-26 9.25	7.04	-	-	-	28.77	1.00	-	15
Mar-26 10.00	6.29	-	-	-	27.48	1.00	-	1
Mar-26 10.50	5.79	-	-	-	26.62	1.00	-	10
Mar-26 11.00	5.29	-	-	-	25.76	1.00	-	50
Mar-26 11.50	4.79	-	-	-	24.90	1.00	-	100
Mar-26 12.00	4.29	-	-	-	24.04	1.00	-	150
Mar-26 12.50	3.79	-	-	-	23.18	1.00	-	1
Mar-26 13.00	3.30	-	-	-	22.32	0.98	-	405
Mar-26 13.50	2.81	-	-	-	21.46	0.95	-	150
Mar-26 14.00	2.36	-	-	-	20.60	0.88	-	2
Mar-26 15.50	1.22	-	-	-	18.02	0.62	-	2,805
Mar-26 16.00	0.93	0.87	0.87	0.87	17.16	0.53	30	90
Mar-26 16.50	0.68	-	-	-	16.59	0.44	-	2
Jun-26 9.00	7.29	-	-	-	28.02	1.00	-	1
Jun-26 11.00	5.29	-	-	-	25.07	1.00	-	25
Jun-26 11.50	4.79	-	-	-	24.34	1.00	-	10
Jun-26 12.50	3.79	-	-	-	22.86	1.00	-	1
Jun-26 13.00	3.31	-	-	-	22.13	0.95	-	1
Jun-26 13.50	2.86	-	-	-	21.39	0.88	-	2
Jun-26 14.00	2.44	-	-	-	20.65	0.81	-	1,530
Jun-26 14.50	2.06	-	-	-	19.91	0.73	-	31
Jun-26 15.00	1.70	-	-	-	19.18	0.67	-	7,005
Jun-26 16.00	1.10	-	-	-	17.70	0.53	-	2
Jun-26 16.50	0.85	0.82	0.82	0.82	17.21	0.46	1	1,005
Jun-26 18.00	0.38	-	-	-	16.69	0.26	-	100
Jun-26 19.00	0.20	-	-	-	16.34	0.16	-	12
Sep-26 13.50	2.88	-	-	-	21.61	0.87	-	10
Sep-26 14.00	2.48	-	-	-	20.96	0.79	-	25
Sep-26 14.50	2.10	-	-	-	20.30	0.72	-	50
Sep-26 15.00	1.76	-	-	-	19.65	0.66	-	25
Sep-26 15.50	1.45	-	-	-	18.99	0.60	-	28
Sep-26 16.50	0.94	-	-	-	17.90	0.46	-	2
Sep-26 17.50	0.60	-	-	-	17.60	0.34	-	1
Dec-26 11.00	5.29	-	-	-	24.94	1.00	-	1,348
Dec-26 12.00	4.29	-	-	-	23.73	1.00	-	7,000
Dec-26 13.50	2.93	-	-	-	21.92	0.80	-	1
Dec-26 14.00	2.55	-	-	-	21.31	0.75	-	10,000
Dec-26 14.50	2.21	-	-	-	20.71	0.70	-	2
Dec-26 15.00	1.88	-	-	-	20.11	0.65	-	8,029
Dec-26 15.50	1.58	-	-	-	19.50	0.59	-	5
Dec-26 16.00	1.31	-	-	-	18.90	0.53	4,000	6,527
Dec-26 17.50	0.73	-	-	-	18.21	0.36	-	2
Dec-26 19.00	0.38	-	-	-	17.78	0.22	-	1
Mar-27 12.00	4.29	-	-	-	23.85	1.00	-	5
Mar-27 16.00	1.40	-	-	-	19.43	0.53	-	10
Mar-27 18.00	0.69	-	-	-	18.66	0.33	-	10
Jun-27 10.00	6.29	-	-	-	26.05	1.00	-	8
Jun-27 10.50	5.79	-	-	-	25.54	1.00	-	2
Dec-27 10.00	6.29	-	-	-	26.12	1.00	-	30
Dec-27 12.00	4.33	-	-	-	24.27	0.95	-	4
Dec-27 13.00	3.50	-	-	-	23.35	0.80	-	66,565
Dec-27 14.50	2.50	-	-	-	21.97	0.67	-	20,000
Dec-28 16.00	2.02	-	-	-	22.04	0.55	-	5,000
Dec-29 15.00	2.72	-	-	-	23.55	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	35.31	-	-	410
Jun-25 9.00	-	-	-	-	34.66	-	-	1
Jun-25 9.25	-	-	-	-	34.02	-	-	1
Jun-25 10.00	-	-	-	-	32.08	-	-	1,000
Jun-25 10.50	-	-	-	-	30.79	-	-	10
Jun-25 11.00	-	-	-	-	29.50	-	-	414
Jun-25 11.50	-	-	-	-	28.21	-	-	8,000
Jun-25 12.00	-	-	-	-	26.92	-	-	42,501
Jun-25 12.50	-	-	-	-	25.63	-	-	11,191
Jun-25 13.00	-	-	-	-	24.34	-	-	71,514
Jun-25 13.50	-	-	-	-	23.05	-	-	28,457
Jun-25 14.00	-	-	-	-	21.76	-	-	111
Jun-25 14.50	-	-	-	-	20.47	-	-	12,510
Jun-25 15.00	-	-	-	-	19.18	-	-	6,677
Jun-25 15.50	0.01	0.02	0.02	0.02	17.89	-0.03	1	17,529
Jun-25 16.00	0.06	0.09	0.09	0.09	16.60	-0.23	1	23
Jun-25 16.50	0.28	-	-	-	15.77	-0.71	-	4
Jul-25 13.00	-	-	-	-	22.42	-	-	20
Jul-25 13.50	-	-	-	-	21.15	-0.01	-	4
Jul-25 14.00	0.01	-	-	-	19.88	-0.02	-	4
Jul-25 15.00	0.06	-	-	-	17.34	-0.14	-	2
Jul-25 15.50	0.16	-	-	-	16.07	-0.30	-	7
Jul-25 16.00	0.35	0.34	0.34	0.34	14.80	-0.54	1	26
Aug-25 15.00	0.13	-	-	-	17.16	-0.19	-	10
Aug-25 16.00	0.43	-	-	-	14.62	-0.52	-	10
Sep-25 8.75	-	-	-	-	32.18	-	-	1
Sep-25 9.25	-	-	-	-	31.00	-	-	1
Sep-25 10.00	-	-	-	-	29.22	-	-	5
Sep-25 10.50	-	-	-	-	28.03	-	-	15
Sep-25 11.00	-	-	-	-	26.84	-	-	11
Sep-25 12.00	0.01	-	-	-	24.47	-0.01	-	4
Sep-25 12.50	0.01	-	-	-	23.28	-0.02	-	202
Sep-25 13.00	0.02	-	-	-	22.09	-0.03	-	5,053
Sep-25 13.50	0.04	-	-	-	20.90	-0.06	-	13
Sep-25 14.00	0.08	-	-	-	19.72	-0.09	-	20,066
Sep-25 14.50	0.13	-	-	-	18.53	-0.15	-	25,050
Sep-25 15.00	0.21	-	-	-	17.34	-0.24	-	10,153
Sep-25 15.50	0.33	-	-	-	16.15	-0.35	-	37,507
Sep-25 16.00	0.53	-	-	-	14.97	-0.51	-	5,002
Dec-25 7.75	-	-	-	-	32.00	-	-	1,700
Dec-25 9.00	-	-	-	-	29.44	-	-	4
Dec-25 9.25	-	-	-	-	28.92	-	-	2
Dec-25 10.00	0.01	-	-	-	27.39	-0.01	-	4,000
Dec-25 10.50	0.01	-	-	-	26.36	-0.01	-	150
Dec-25 11.00	0.02	-	-	-	25.34	-0.02	-	157
Dec-25 11.50	0.03	-	-	-	24.32	-0.02	-	151
Dec-25 12.00	0.04	-	-	-	23.29	-0.04	-	3,326
Dec-25 12.50	0.06	-	-	-	22.27	-0.05	-	5,047
Dec-25 13.00	0.09	-	-	-	21.25	-0.08	-	2,763
Dec-25 13.50	0.13	-	-	-	20.22	-0.11	-	12,041
Dec-25 14.00	0.18	0.15	0.15	0.15	19.20	-0.15	20	315
Dec-25 14.50	0.26	-	-	-	18.17	-0.21	-	14,701
Dec-25 15.00	0.37	-	-	-	17.15	-0.28	-	1,065
Dec-25 15.50	0.51	-	-	-	16.13	-0.37	-	16,561
Dec-25 16.00	0.69	-	-	-	15.10	-0.48	-	30
Mar-26 11.50	0.07	-	-	-	23.50	-0.05	-	3
Mar-26 12.50	0.14	-	-	-	21.78	-0.09	-	30
Mar-26 13.00	0.19	-	-	-	20.92	-0.12	-	1
Mar-26 13.50	0.25	-	-	-	20.06	-0.16	-	154
Mar-26 14.00	0.34	-	-	-	19.20	-0.21	-	25
Mar-26 16.00	0.96	-	-	-	15.76	-0.50	-	150
Jun-26 9.00	0.02	-	-	-	26.73	-0.01	-	1,500
Jun-26 10.00	0.04	-	-	-	25.26	-0.02	-	25
Jun-26 12.00	0.15	-	-	-	22.31	-0.09	-	1
Jun-26 13.00	0.26	-	-	-	20.84	-0.14	-	7,002
Jun-26 14.00	0.44	-	-	-	19.36	-0.23	-	1
Jun-26 15.00	0.71	-	-	-	17.89	-0.34	-	7,000
Sep-26 9.75	0.07	-	-	-	25.19	-0.04	-	25
Dec-26 9.00	0.05	-	-	-	25.11	-0.03	-	2,000
Dec-26 9.50	0.07	-	-	-	24.51	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	24.21	-0.04	-	25
Dec-26 10.50	0.14	-	-	-	23.30	-0.06	-	502
Dec-26 11.00	0.18	-	-	-	22.70	-0.08	-	1,348
Dec-26 11.50	0.23	-	-	-	22.09	-0.10	-	25
Dec-26 13.00	0.47	-	-	-	20.28	-0.20	-	21
Dec-26 13.50	0.59	-	-	-	19.68	-0.24	-	10,000
Dec-26 14.00	0.72	-	-	-	19.07	-0.29	-	15,000
Dec-26 16.00	1.48	-	-	-	16.66	-0.52	4,000	6,500
Dec-26 16.50	1.77	-	-	-	16.26	-0.58	-	250
Mar-27 10.50	0.17	-	-	-	22.57	-0.07	-	1
Dec-27 9.50	0.18	-	-	-	22.83	-0.07	-	2,000
Dec-27 10.00	0.24	-	-	-	22.37	-0.09	-	5
Dec-27 12.00	0.56	-	-	-	20.52	-0.19	-	30,000
Dec-27 13.00	0.82	-	-	-	19.60	-0.26	-	35,000
Dec-27 14.50	1.31	-	-	-	18.22	-0.38	-	20,000
Dec-28 15.00	1.87	-	-	-	17.49	-0.44	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	3.29	-	-	-	23.57	1.00	-	300
Jun-25 14.50	1.79	-	-	-	19.70	1.00	-	1
Jun-25 16.00	0.34	-	-	-	15.83	0.78	-	2
Jun-25 17.00	-	-	-	-	14.74	0.03	-	1,576
Sep-25 9.00	6.92	-	-	-	32.73	0.99	-	2
Sep-25 12.50	3.46	-	-	-	24.42	0.97	-	20
Sep-25 13.00	2.98	-	-	-	23.23	0.95	-	252
Sep-25 13.50	2.50	-	-	-	22.04	0.93	-	200
Sep-25 14.00	2.04	-	-	-	20.86	0.89	-	20
Dec-25 13.50	2.66	-	-	-	21.28	0.87	-	50
Dec-25 14.00	2.22	-	-	-	20.26	0.83	-	6
Dec-25 15.00	1.42	-	-	-	18.21	0.71	-	250
Mar-26 17.00	0.48	-	-	-	16.40	0.34	-	150
Dec-27 12.00	3.94	-	-	-	24.27	0.76	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.00	-	-	-	-	24.34	-	-	1
Jun-25 14.00	-	-	-	-	21.76	-	-	20
Jun-25 14.50	-	-	-	-	20.47	-	-	3
Jun-25 15.00	-	-	-	-	19.18	-	-	5
Jun-25 16.00	0.06	-	-	-	16.60	-0.23	-	1
Jul-25 15.50	0.15	-	-	-	16.07	-0.30	-	1
Sep-25 13.00	0.03	-	-	-	22.09	-0.03	-	30
Sep-25 13.50	0.04	-	-	-	20.90	-0.06	-	201
Sep-25 14.50	0.13	-	-	-	18.53	-0.15	-	20
Sep-25 15.00	0.21	-	-	-	17.34	-0.23	-	20
Sep-25 15.50	0.33	-	-	-	16.15	-0.35	-	20
Dec-27 12.00	0.55	-	-	-	20.52	-0.17	-	2,000

	Previous Close	47.06		12/06/25
	INDITEX Close	46.24		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 34.38	11.87	-	-	-	44.29	1.00	-	1
Jun-25 40.12	6.14	-	-	-	38.12	0.99	-	1
Jun-25 44.89	1.74	-	-	-	33.00	0.74	-	25
Jun-25 45.84	1.10	-	-	-	31.98	0.59	-	1,538
Jun-25 46.80	0.62	0.60	0.60	0.60	31.38	0.41	150	156
Jun-25 47.75	0.32	0.30	0.30	0.25	31.10	0.25	156	155
Jun-25 49.66	0.06	0.09	0.09	0.09	30.54	0.06	1	782
Jun-25 51.51	0.01	-	-	-	29.99	0.01	-	1,654
Jun-25 51.56	0.01	-	-	-	29.98	0.01	-	277
Jun-25 53.48	-	-	-	-	29.41	-	-	44
Jun-25 55.39	-	-	-	-	28.85	-	-	107
Jun-25 57.30	-	-	-	-	28.28	-	-	34
Jun-25 59.21	-	-	-	-	27.72	-	-	150
Jun-25 61.12	-	-	-	-	27.15	-	-	205
Jul-25 48.29	0.67	-	-	-	24.35	0.31	-	1
Jul-25 50.23	0.25	0.18	0.18	0.18	23.65	0.15	1	2,471
Jul-25 52.15	0.08	-	-	-	22.96	0.05	-	5
Jul-25 54.09	0.02	-	-	-	22.26	0.01	-	151
Aug-25 50.23	0.45	-	-	-	21.35	0.20	-	150
Sep-25 41.54	5.71	-	-	-	27.45	0.80	-	25
Sep-25 42.50	4.94	-	-	-	26.76	0.76	-	25
Sep-25 43.46	4.24	-	-	-	26.06	0.71	-	27
Sep-25 44.43	3.55	-	-	-	25.36	0.66	-	28
Sep-25 45.39	2.95	-	-	-	24.67	0.60	-	50
Sep-25 46.36	2.38	-	-	-	24.02	0.53	-	623
Sep-25 47.33	1.92	-	-	-	23.69	0.47	-	34
Sep-25 48.29	1.52	1.58	1.58	1.58	23.37	0.40	6	36
Sep-25 50.23	0.90	1.17	1.17	1.17	22.71	0.28	10	210
Sep-25 52.15	0.48	-	-	-	22.06	0.17	-	141
Sep-25 54.09	0.22	-	-	-	21.40	0.10	-	156
Sep-25 56.02	0.10	-	-	-	20.75	0.05	-	175
Sep-25 57.95	0.04	-	-	-	20.09	0.02	-	107
Sep-25 59.88	0.01	-	-	-	19.44	0.01	-	251
Sep-25 61.82	-	-	-	-	18.78	-	-	150
Sep-25 63.75	-	-	-	-	18.13	-	-	150
Dec-25 33.81	12.95	-	-	-	31.61	0.94	-	1
Dec-25 38.64	8.68	-	-	-	28.75	0.85	-	1
Dec-25 40.57	7.13	-	-	-	27.61	0.79	-	25
Dec-25 41.54	6.40	-	-	-	27.04	0.75	-	25
Dec-25 42.50	5.71	-	-	-	26.47	0.72	-	27
Dec-25 43.46	5.02	-	-	-	25.90	0.68	-	25
Dec-25 44.43	4.41	-	-	-	25.33	0.63	-	1
Dec-25 45.39	3.82	-	-	-	24.76	0.59	-	26
Dec-25 46.36	3.27	-	-	-	24.23	0.54	-	25
Dec-25 47.33	2.81	-	-	-	23.97	0.49	-	25
Dec-25 48.29	2.37	-	-	-	23.71	0.44	-	27
Dec-25 50.23	1.67	-	-	-	23.20	0.35	-	751
Dec-25 52.15	1.14	-	-	-	22.68	0.27	-	228
Dec-25 54.09	0.74	0.82	0.82	0.82	22.17	0.19	10	138
Dec-25 56.02	0.45	-	-	-	21.65	0.13	-	104
Dec-25 57.95	0.26	0.32	0.32	0.32	21.14	0.08	10	160
Dec-25 59.88	0.14	-	-	-	20.62	0.05	-	301
Dec-25 61.82	0.07	-	-	-	20.10	0.03	-	287
Dec-25 65.68	0.01	-	-	-	19.07	0.01	-	151
Dec-25 67.61	-	-	-	-	18.56	-	-	151
Dec-25 69.54	-	-	-	-	18.05	-	-	150
Dec-25 71.47	-	-	-	-	17.53	-	-	150
Mar-26 39.14	8.90	-	-	-	28.60	0.79	-	26
Mar-26 41.09	7.45	-	-	-	27.42	0.74	-	1
Mar-26 42.07	6.75	-	-	-	26.83	0.71	-	2
Mar-26 47.95	3.31	-	-	-	23.95	0.49	-	25
Mar-26 48.93	2.88	-	-	-	23.76	0.45	-	25
Mar-26 50.88	2.20	-	-	-	23.36	0.37	-	25
Mar-26 52.84	1.63	-	-	-	22.97	0.30	-	250
Mar-26 56.75	0.82	-	-	-	22.18	0.18	-	27
Mar-26 58.71	0.56	-	-	-	21.78	0.13	-	150
Mar-26 60.67	0.36	-	-	-	21.39	0.09	-	150
Mar-26 62.62	0.23	-	-	-	20.99	0.06	-	150
Mar-26 64.58	0.14	-	-	-	20.60	0.04	-	300
Mar-26 66.53	0.08	-	-	-	20.20	0.03	-	150
Jun-26 33.27	13.91	-	-	-	31.12	0.90	-	302
Jun-26 34.25	13.07	-	-	-	30.63	0.89	-	25
Jun-26 39.14	9.16	-	-	-	28.20	0.78	-	1
Jun-26 40.12	8.45	-	-	-	27.71	0.76	-	25
Jun-26 42.07	7.06	-	-	-	26.74	0.70	-	25
Jun-26 43.05	6.45	6.90	6.90	6.90	26.26	0.67	1	26
Jun-26 44.03	5.83	-	-	-	25.77	0.64	-	25
Jun-26 46.97	4.21	-	-	-	24.52	0.53	-	25
Jun-26 50.88	2.62	-	-	-	23.73	0.39	-	25
Jun-26 62.62	0.39	-	-	-	21.36	0.09	-	25
Sep-26 41.09	8.08	-	-	-	26.69	0.72	-	25
Sep-26 42.07	7.45	-	-	-	26.31	0.69	-	50
Sep-26 44.03	6.26	-	-	-	25.56	0.63	-	50
Sep-26 45.00	5.68	-	-	-	25.19	0.60	-	25
Sep-26 45.99	5.17	-	-	-	24.82	0.57	-	75
Sep-26 46.97	4.71	-	-	-	24.58	0.54	-	50
Sep-26 47.95	4.26	-	-	-	24.40	0.51	-	50
Sep-26 48.93	3.83	-	-	-	24.22	0.47	-	25
Sep-26 50.88	3.14	-	-	-	23.85	0.41	-	25
Sep-26 52.84	2.48	-	-	-	23.48	0.35	-	25
Sep-26 54.79	1.98	-	-	-	23.12	0.30	-	25
Sep-26 60.67	0.87	-	-	-	22.02	0.16	-	25
Sep-26 62.62	0.65	-	-	-	21.65	0.13	-	25
Dec-26 30.33	16.69	-	-	-	30.89	0.92	-	2
Dec-26 31.31	15.84	-	-	-	30.50	0.91	-	2
Dec-26 36.21	11.88	-	-	-	28.56	0.82	-	3
Dec-26 39.14	9.76	-	-	-	27.40	0.76	-	1
Dec-26 40.12	9.07	-	-	-	27.01	0.73	-	52
Dec-26 41.09	8.40	-	-	-	26.62	0.71	-	25
Dec-26 45.00	6.04	-	-	-	25.07	0.60	-	145
Dec-26 47.95	4.64	-	-	-	24.30	0.51	-	25
Dec-26 48.93	4.21	-	-	-	24.13	0.48	-	75
Dec-26 50.88	3.53	-	-	-	23.81	0.43	-	50
Dec-26 52.84	2.85	-	-	-	23.49	0.37	-	25
Dec-26 54.79	2.35	-	-	-	23.16	0.32	-	25
Dec-26 56.75	1.85	-	-	-	22.84	0.27	-	50
Dec-26 58.71	1.49	-	-	-	22.51	0.23	-	630
Dec-26 62.62	0.90	-	-	-	21.86	0.16	-	150
Dec-26 64.58	0.67	-	-	-	21.54	0.13	-	150
Dec-26 68.49	0.37	-	-	-	20.89	0.08	-	1
Mar-27 64.58	0.91	-	-	-	21.48	0.15	-	300
Mar-27 66.53	0.68	-	-	-	21.16	0.12	-	300
Jun-27 39.14	10.28	-	-	-	27.26	0.74	-	150
Jun-27 45.99	6.22	-	-	-	24.60	0.58	-	25
Jun-27 60.67	1.66	-	-	-	22.21	0.24	-	5
Dec-27 40.12	10.13	-	-	-	26.58	0.71	-	1
Dec-27 47.95	5.94	-	-	-	24.17	0.54	-	25
Dec-27 52.84	4.17	-	-	-	23.47	0.43	-	25
Dec-27 54.79	3.57	-	-	-	23.19	0.38	-	25
Dec-27 62.62	1.84	-	-	-	22.06	0.24	-	75
Jun-28 42.60	9.02	-	-	-	25.44	0.66	-	25
Jun-28 43.59	8.48	-	-	-	25.14	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 20.05	-	-	-	-	59.95	-	-	100
Jun-25 22.91	-	-	-	-	56.88	-	-	3
Jun-25 24.84	-	-	-	-	54.81	-	-	1
Jun-25 25.80	-	-	-	-	53.77	-	-	77
Jun-25 26.73	-	-	-	-	52.78	-	-	26
Jun-25 27.69	-	-	-	-	51.74	-	-	50
Jun-25 29.61	-	-	-	-	49.68	-	-	1
Jun-25 30.56	-	-	-	-	48.66	-	-	1,500
Jun-25 32.47	-	-	-	-	46.61	-	-	1
Jun-25 33.42	-	-	-	-	45.59	-	-	2
Jun-25 34.38	-	-	-	-	44.56	-	-	1
Jun-25 35.34	-	-	-	-	43.53	-	-	30
Jun-25 36.29	-	-	-	-	42.51	-	-	286
Jun-25 37.24	-	-	-	-	41.49	-	-	152
Jun-25 38.20	-	-	-	-	40.46	-	-	158
Jun-25 39.16	-	-	-	-	39.42	-	-	765
Jun-25 40.12	-	-	-	-	38.39	-0.01	-	3,169
Jun-25 41.06	0.01	-	-	-	37.38	-0.01	-	5
Jun-25 42.01	0.04	-	-	-	36.36	-0.03	-	262
Jun-25 42.97	0.08	-	-	-	35.33	-0.08	-	461
Jun-25 43.93	0.19	-	-	-	34.30	-0.15	-	442
Jun-25 44.89	0.38	0.34	0.34	0.34	33.27	-0.26	150	189
Jun-25 45.84	0.69	0.42	0.42	0.42	32.25	-0.42	150	366
Jun-25 46.80	1.17	0.85	0.85	0.80	31.65	-0.59	151	382
Jun-25 47.75	1.82	-	-	-	31.37	-0.75	-	756
Jun-25 49.66	3.46	-	-	-	30.81	-0.94	-	156
Jun-25 53.48	7.24	-	-	-	29.68	-1.00	-	38
Jun-25 w4 50.23	4.06	-	-	-	28.34	-0.92	-	1
Jul-25 w1 43.46	0.37	0.21	0.21	0.21	30.35	-0.19	2	2
Jul-25 39.60	0.10	-	-	-	30.83	-0.05	-	246
Jul-25 40.57	0.15	-	-	-	29.99	-0.07	-	362
Jul-25 41.54	0.23	-	-	-	29.16	-0.11	-	354
Jul-25 42.50	0.36	0.25	0.25	0.25	28.33	-0.16	1	230
Jul-25 43.46	0.53	-	-	-	27.49	-0.22	-	9
Jul-25 44.43	0.77	-	-	-	26.66	-0.30	-	7
Jul-25 45.39	1.07	-	-	-	25.83	-0.39	-	2
Jul-25 46.36	1.48	1.05	1.05	1.05	25.05	-0.49	1	151
Jul-25 50.23	4.17	-	-	-	23.65	-0.86	-	1
Jul-25 52.15	5.94	5.66	5.66	5.66	22.96	-0.96	1	3
Aug-25 39.60	0.23	-	-	-	28.46	-0.08	-	2
Aug-25 41.54	0.44	0.36	0.36	0.36	26.91	-0.15	1	1
Aug-25 42.50	0.60	-	-	-	26.14	-0.20	-	151
Aug-25 47.33	2.30	-	-	-	22.74	-0.57	-	150
Sep-25 29.94	0.02	-	-	-	35.51	-0.01	-	173
Sep-25 34.77	0.11	-	-	-	32.03	-0.03	-	419
Sep-25 35.73	0.16	-	-	-	31.34	-0.05	-	232
Sep-25 36.70	0.20	-	-	-	30.64	-0.06	-	135
Sep-25 37.67	0.28	-	-	-	29.94	-0.08	-	22
Sep-25 38.64	0.36	-	-	-	29.24	-0.10	-	14
Sep-25 39.60	0.47	-	-	-	28.55	-0.13	-	96
Sep-25 40.57	0.60	-	-	-	27.85	-0.16	-	16
Sep-25 41.54	0.77	-	-	-	27.15	-0.20	-	6
Sep-25 42.50	0.96	-	-	-	26.46	-0.24	1,600	1,612
Sep-25 43.46	1.21	-	-	-	25.76	-0.29	-	6
Sep-25 44.43	1.49	-	-	-	25.06	-0.34	-	853
Sep-25 45.39	1.85	-	-	-	24.37	-0.41	-	157
Sep-25 46.36	2.24	-	-	-	23.72	-0.47	-	3
Sep-25 48.29	3.32	-	-	-	23.07	-0.61	-	2
Sep-25 50.23	4.65	-	-	-	22.41	-0.74	-	107
Dec-25 18.36	-	-	-	-	39.73	-	-	1
Dec-25 21.25	0.01	-	-	-	38.02	-	-	2
Dec-25 26.07	0.03	-	-	-	35.17	-0.01	-	3
Dec-25 27.04	0.05	-	-	-	34.60	-0.01	-	150
Dec-25 28.02	0.06	-	-	-	34.02	-0.01	-	160
Dec-25 28.98	0.09	-	-	-	33.45	-0.02	-	26
Dec-25 29.94	0.11	-	-	-	32.89	-0.03	-	125
Dec-25 30.91	0.14	-	-	-	32.31	-0.03	-	50
Dec-25 31.88	0.19	-	-	-	31.74	-0.04	-	125
Dec-25 32.84	0.24	-	-	-	31.17	-0.05	-	150
Dec-25 33.81	0.30	-	-	-	30.60	-0.06	-	153
Dec-25 34.77	0.38	-	-	-	30.03	-0.08	-	10
Dec-25 35.73	0.46	-	-	-	29.46	-0.09	-	10
Dec-25 36.70	0.57	-	-	-	28.89	-0.11	-	425
Dec-25 37.67	0.70	0.61	0.61	0.60	28.32	-0.13	145	300
Dec-25 38.64	0.83	-	-	-	27.74	-0.16	-	2
Dec-25 39.60	1.01	1.06	1.06	1.06	27.18	-0.19	4	14
Dec-25 40.57	1.21	-	-	-	26.60	-0.22	-	139
Dec-25 41.54	1.43	-	-	-	26.03	-0.25	-	2,025
Dec-25 42.50	1.70	-	-	-	25.46	-0.29	-	30
Dec-25 43.46	1.97	-	-	-	24.89	-0.33	-	250
Dec-25 44.43	2.32	-	-	-	24.32	-0.37	-	159
Dec-25 45.39	2.68	-	-	-	23.75	-0.42	-	128
Dec-25 46.36	3.10	-	-	-	23.22	-0.47	-	25
Dec-25 47.33	3.61	-	-	-	22.96	-0.52	-	25
Dec-25 48.29	4.14	-	-	-	22.70	-0.57	-	1,000
Dec-25 50.23	5.38	-	-	-	22.19	-0.67	-	773
Dec-25 52.15	6.78	-	-	-	21.67	-0.76	-	128
Dec-25 54.09	8.34	-	-	-	21.16	-0.83	-	133
Mar-26 28.37	0.21	-	-	-	33.60	-0.03	-	2
Mar-26 29.35	0.26	-	-	-	33.01	-0.04	-	150
Mar-26 30.33	0.30	-	-	-	32.41	-0.05	-	150
Mar-26 31.31	0.37	-	-	-	31.82	-0.06	-	150
Mar-26 32.29	0.46	-	-	-	31.23	-0.07	-	150
Mar-26 35.23	0.76	-	-	-	29.45	-0.12	-	1
Mar-26 36.21	0.88	-	-	-	28.85	-0.13	-	1
Mar-26 40.12	1.58	-	-	-	26.49	-0.23	-	1
Mar-26 41.09	1.83	-	-	-	25.90	-0.26	-	5
Mar-26 42.07	2.10	-	-	-	25.31	-0.29	-	25
Mar-26 44.03	2.71	-	-	-	24.12	-0.36	-	25
Mar-26 45.00	3.06	-	-	-	23.53	-0.40	-	1
Mar-26 45.99	3.43	-	-	-	22.93	-0.44	-	3
Mar-26 46.97	3.94	-	-	-	22.63	-0.49	-	25
Mar-26 54.79	9.26	-	-	-	21.05	-0.80	-	125
Mar-26 56.75	10.90	-	-	-	20.66	-0.86	-	25
Jun-26 26.42	0.21	-	-	-	32.60	-0.03	-	1
Jun-26 27.40	0.26	-	-	-	32.11	-0.04	-	1
Jun-26 32.29	0.65	-	-	-	29.68	-0.09	-	1
Jun-26 33.27	0.79	-	-	-	29.19	-0.11	-	25
Jun-26 38.16	1.62	-	-	-	26.76	-0.21	-	25
Jun-26 40.12	2.12	-	-	-	25.78	-0.26	-	2
Jun-26 45.00	3.75	-	-	-	23.36	-0.42	-	2,050
Jun-26 45.99	4.20	-	-	-	22.86	-0.46	-	50
Jun-26 46.97	4.71	-	-	-	22.59	-0.50	-	50
Jun-26 47.95	5.22	-	-	-	22.39	-0.53	-	50
Jun-26 48.93	5.83	-	-	-	22.20	-0.57	-	100
Jun-26 50.88	7.06	-	-	-	21.80	-0.64	-	50
Jun-26 52.84	8.46	-	-	-	21.41	-0.71	-	25
Jun-26 54.79	9.94	-	-	-	21.01	-0.77	-	25
Sep-26 37.18	1.62	-	-	-	26.09	-0.19	-	25
Sep-26 39.14	2.10	-	-	-	25.34	-0.24	-	25
Sep-26 40.12	2.38	-	-	-	24.97	-0.27	-	25
Sep-26 41.09	2.67	-	-	-	24.60	-0.29	-	28
Sep-26 42.07	2.98	-	-	-	24.22	-0.32	-	50
Sep-26 43.05	3.36	-	-	-	23.85	-0.35	-	25
Sep-26 44.03	3.74	-	-	-	23.47	-0.38	-	25
Sep-26 45.00	4.12	-	-	-	23.10	-0.42	-	50
Sep-26 45.99	4.59	-	-	-	22.73	-0.45	-	50
Sep-26 46.97	5.10	-	-	-	22.49	-0.49	-	50
Sep-26 47.95	5.62	-	-	-	22.31	-0.52	-	25
Sep-26 48.93	6.20	-	-	-	22.13	-0.55	-	75
Sep-26 50.88	7.43	-	-	-	21.76	-0.62	-	50
Sep-26 52.84	8.78	-	-	-	21.39	-0.68	-	25
Sep-26 54.79	10.21	-	-	-	21.03	-0.74	-	25
Dec-26 33.27	1.15	-	-	-	27.52	-0.13	-	25
Dec-26 35.23	1.53	-	-	-	26.75	-0.16	-	25
Dec-26 36.21	1.73	-	-	-	26.36	-0.18	-	25
Dec-26 37.18	1.92	-	-	-	25.97	-0.20	-	150
Dec-26 38.16	2.18	-	-	-	25.58	-0.23	-	300
Dec-26 39.14	2.46	-	-	-	25.20	-0.25	-	300
Dec-26 41.09	3.01	-	-	-	24.42	-0.30	-	1
Dec-26 42.07	3.37	-	-	-	24.03	-0.33	-	51
Dec-26 43.05	3.74	-	-	-	23.64	-0.36	-	50
Dec-26 44.03	4.11	-	-	-	23.26	-0.38	-	75
Dec-26 45.00	4.49	-	-	-	22.87	-0.42	-	50
Dec-26 45.99	4.96	-	-	-	22.48	-0.45	-	25
Dec-26 46.97	5.46	-	-	-	22.26	-0.48	-	50
Dec-26 47.95	5.98	-	-	-	22.10	-0.51	-	50
Dec-26 48.93	6.55	-	-	-	21.93	-0.54	-	75
Dec-26 50.88	7.78	-	-	-	21.61	-0.60	-	50
Dec-26 52.84	9.09	-	-	-	21.29	-0.66	-	25
Dec-26 54.79	10.51	-	-	-	20.96	-0.72	-	25
Dec-26 56.75	12.03	-	-	-	20.64	-0.77	-	25
Dec-26 60.67	15.28	-	-	-	19.99	-0.86	-	176
Mar-27 45.00	4.79	-	-	-	22.77	-0.41	-	2
Jun-27 26.42	0.66	-	-	-	29.94	-0.07	-	1
Jun-27 31.31	1.31	-	-	-	28.03	-0.12	-	150
Jun-27 34.25	1.90	-	-	-	26.89	-0.17	-	150
Jun-27 35.23	2.10	-	-	-	26.51	-0.19	-	130
Jun-27 37.18	2.62	2.37	2.37	2.37	25.75	-0.23	25	25
Jun-27 42.07	4.17	-	-	-	23.84	-0.34	-	175
Jun-27 43.05	4.52	-	-	-	23.46	-0.37	-	150
Jun-27 44.03	4.88	-	-	-	23.08	-0.39	-	150
Jun-27 45.00	5.32	-	-	-	22.70	-0.42	-	50
Jun-27 46.97	6.27	-	-	-	22.10	-0.48	-	25
Jun-27 47.95	6.78	-	-	-	21.95	-0.50	-	150
Jun-27 48.93	7.37	-	-	-	21.79	-0.53	-	150
Jun-27 52.84	9.83	-	-	-	21.17	-0.63	-	150
Jun-27 56.75	12.63	-	-	-	20.55	-0.73	-	25
Jun-27 66.53	20.80	-	-	-	19.00	-0.90	-	1
Sep-27 44.03	5.16	-	-	-	23.08	-0.39	-	25
Sep-27 45.00	5.60	-	-	-	22.71	-0.42	-	25
Sep-27 45.99	6.06	-	-	-	22.34	-0.44	-	25
Sep-27 46.97	6.55	-	-	-	22.13	-0.47	-	25
Dec-27 21.53	0.38	-	-	-	30.86	-0.04	-	2
Dec-27 44.03	5.39	-	-	-	22.91	-0.39	-	10
Dec-27 45.99	6.29	-	-	-	22.22	-0.44	-	1,100
Dec-27 46.97	6.78	-	-	-	22.02	-0.46	-	150
Dec-27 47.95	7.29	-	-	-	21.88	-0.49	-	300
Dec-27 48.93	7.86	-	-	-	21.74	-0.51	-	150
Dec-27 50.88	9.06	-	-	-	21.46	-0.56	-	300
Dec-27 52.84	10.27	-	-	-	21.18	-0.61	-	300
Dec-27 54.79	11.65	-	-	-	20.90	-0.65	-	450
Dec-27 56.75	13.03	-	-	-	20.61	-0.70	-	450
Jun-28 43.59	5.88	-	-	-	23.26	-0.38	-	25
Jun-28 44.58	6.35	-	-	-	22.97	-0.40	-	25
Jun-28 45.57	6.81	-	-	-	22.68	-0.42	-	25
Jun-28 48.54	8.34	-	-	-	22.21	-0.49	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.80	0.62	-	-	-	31.38	0.41	-	10
Jun-25 47.75	0.32	-	-	-	31.10	0.25	-	26
Jun-25 49.66	0.06	-	-	-	30.54	0.06	-	5
Jun-25 53.48	-	-	-	-	29.41	-	-	150
Jun-25 55.39	-	-	-	-	28.85	-	-	220
Jul-25 50.23	0.26	-	-	-	23.65	0.15	-	20
Sep-25 52.15	0.48	-	-	-	22.06	0.17	-	65
Sep-25 54.09	0.23	-	-	-	21.40	0.10	-	55
Sep-25 56.02	0.10	-	-	-	20.75	0.05	-	10
Sep-25 59.88	0.01	-	-	-	19.44	0.01	-	24
Dec-25 56.02	0.45	-	-	-	21.65	0.13	-	8
Mar-26 41.09	7.43	-	-	-	27.42	0.73	-	2
Mar-26 60.67	0.37	-	-	-	21.39	0.10	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w2 44.89	0.10	-	-	-	53.93	-0.14	-	214
Jun-25 w2 45.84	0.33	-	-	-	52.56	-0.37	-	210
Jun-25 w2 46.80	0.83	-	-	-	51.86	-0.66	-	150
Jun-25 42.97	0.09	-	-	-	35.33	-0.08	-	1
Jun-25 43.93	0.19	-	-	-	34.30	-0.15	-	43
Jun-25 44.89	0.38	-	-	-	33.27	-0.26	-	1
Jun-25 45.84	0.69	-	-	-	32.25	-0.42	-	151
Jun-25 46.80	1.17	-	-	-	31.65	-0.59	-	1
Jun-25 51.51	5.25	-	-	-	30.26	-0.99	-	3
Jun-25 51.56	5.30	5.25	5.25	5.25	30.25	-0.99	5	-
Jun-25 w4 44.43	0.46	-	-	-	31.43	-0.25	-	219
Jun-25 w4 45.39	0.75	-	-	-	30.48	-0.37	-	478
Jul-25 w1 45.39	0.89	-	-	-	28.54	-0.38	-	214
Jul-25 45.39	1.07	-	-	-	25.83	-0.38	-	2
Jul-25 50.23	4.15	-	-	-	23.65	-0.85	-	1
Sep-25 38.64	0.36	-	-	-	29.24	-0.10	-	70
Sep-25 44.43	1.48	-	-	-	25.06	-0.34	-	48
Sep-25 45.39	1.82	1.77	1.77	1.77	24.37	-0.40	1	1
Sep-25 50.23	4.59	-	-	-	22.41	-0.72	-	10
Sep-25 52.15	6.09	-	-	-	21.76	-0.82	-	4
Dec-25 43.46	1.95	-	-	-	24.89	-0.32	-	35
Dec-25 44.43	2.28	-	-	-	24.32	-0.37	-	1
Mar-26 46.97	3.86	-	-	-	22.63	-0.47	-	6

	Previous Close	35.20		12/06/25
	INDRA Close	35.70		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	19.71	-	-	-	74.17	1.00	-	2
Jun-25 16.50	19.21	-	-	-	73.32	1.00	-	2
Jun-25 19.00	16.71	-	-	-	69.05	1.00	-	3
Jun-25 19.50	16.21	-	-	-	68.19	1.00	-	2
Jun-25 20.00	15.71	-	-	-	67.34	1.00	-	31
Jun-25 22.00	13.71	-	-	-	63.92	1.00	-	25
Jun-25 24.00	11.71	-	-	-	60.50	1.00	-	1
Jun-25 25.00	10.71	-	-	-	58.79	1.00	-	2,000
Jun-25 26.00	9.71	-	-	-	57.08	1.00	-	10
Jun-25 27.00	8.71	-	-	-	55.38	1.00	-	2
Jun-25 30.00	5.72	-	-	-	50.25	0.99	-	10
Jun-25 32.00	3.77	-	-	-	46.83	0.95	-	12
Jun-25 34.00	2.01	-	-	-	43.41	0.79	-	18
Jun-25 35.00	1.28	-	-	-	41.71	0.64	-	2
Jun-25 36.00	0.73	0.52	0.52	0.52	40.19	0.46	5	5
Jun-25 37.00	0.35	-	-	-	39.14	0.28	-	10
Jun-25 38.00	0.14	-	-	-	38.08	0.14	-	30
Jun-25 40.00	0.01	-	-	-	35.97	0.02	-	3
Jun-25 41.00	-	-	-	-	34.92	-	-	3
Jul-25 30.00	6.05	-	-	-	51.09	0.89	-	1
Jul-25 31.00	5.18	-	-	-	49.54	0.85	-	10
Jul-25 32.00	4.37	-	-	-	47.99	0.80	-	12
Jul-25 35.00	2.25	-	-	-	43.34	0.59	-	3
Jul-25 36.00	1.71	-	-	-	42.16	0.50	-	3
Jul-25 38.00	0.95	-	-	-	41.53	0.33	-	6
Jul-25 40.00	0.48	-	-	-	40.89	0.20	-	250
Aug-25 37.00	1.71	-	-	-	38.76	0.44	-	7
Aug-25 38.00	1.37	-	-	-	38.65	0.37	-	1,100
Aug-25 39.00	1.07	-	-	-	38.55	0.31	-	5
Aug-25 40.00	0.84	-	-	-	38.45	0.26	-	2
Sep-25 17.50	18.23	-	-	-	56.95	1.00	-	5
Sep-25 20.00	15.74	-	-	-	54.08	1.00	-	1
Sep-25 21.00	14.75	-	-	-	52.93	0.99	-	50
Sep-25 22.00	13.77	-	-	-	51.78	0.98	-	10
Sep-25 23.00	12.80	-	-	-	50.64	0.97	-	8
Sep-25 24.00	11.84	-	-	-	49.49	0.96	-	7
Sep-25 25.00	10.90	-	-	-	48.34	0.95	-	2
Sep-25 26.00	9.98	-	-	-	47.19	0.93	-	17
Sep-25 32.00	5.01	-	-	-	40.30	0.73	-	3
Sep-25 37.00	2.10	-	-	-	36.01	0.46	-	1
Sep-25 39.00	1.43	-	-	-	35.96	0.35	-	2
Sep-25 40.00	1.17	-	-	-	35.93	0.30	-	1
Dec-25 12.50	23.21	-	-	-	53.21	1.00	-	7
Dec-25 17.00	18.73	-	-	-	49.77	1.00	-	1
Dec-25 18.50	17.26	-	-	-	48.62	0.99	-	2
Dec-25 19.00	16.78	-	-	-	48.24	0.98	-	15
Dec-25 22.00	13.95	-	-	-	45.94	0.95	-	45
Dec-25 23.00	13.06	-	-	-	45.17	0.94	-	66
Dec-25 25.00	11.29	-	-	-	43.64	0.90	-	40
Dec-25 26.00	10.45	-	-	-	42.88	0.88	-	15
Dec-25 28.00	8.82	-	-	-	41.35	0.83	-	11
Dec-25 30.00	7.28	-	-	-	39.81	0.78	-	44
Dec-25 32.00	5.90	-	-	-	38.28	0.71	-	15
Dec-25 33.00	5.23	-	-	-	37.52	0.67	-	15
Mar-26 25.00	11.67	-	-	-	40.73	0.88	-	8
Mar-26 31.00	7.22	-	-	-	37.49	0.73	-	4
Mar-26 32.00	6.56	-	-	-	36.94	0.70	-	8
Mar-26 35.00	4.82	-	-	-	35.32	0.60	-	10
Mar-26 40.00	2.79	-	-	-	34.14	0.42	-	5
Jun-26 23.00	13.53	-	-	-	38.86	0.91	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 15.00	-	-	-	-	72.86	-	-	1
Jun-25 15.50	-	-	-	-	72.01	-	-	10
Jun-25 16.00	-	-	-	-	71.15	-	-	16
Jun-25 16.50	-	-	-	-	70.30	-	-	7
Jun-25 17.00	-	-	-	-	69.44	-	-	6
Jun-25 18.00	-	-	-	-	67.73	-	-	6
Jun-25 18.50	-	-	-	-	66.88	-	-	5
Jun-25 19.00	-	-	-	-	66.03	-	-	2
Jun-25 20.00	-	-	-	-	64.32	-	-	1
Jun-25 21.00	-	-	-	-	62.61	-	-	10
Jun-25 22.00	-	-	-	-	60.90	-	-	16
Jun-25 23.00	-	-	-	-	59.19	-	-	5
Jun-25 24.00	-	-	-	-	57.48	-	-	2
Jun-25 25.00	-	-	-	-	55.77	-	-	2,011
Jun-25 26.00	-	-	-	-	54.06	-	-	5
Jun-25 30.00	-	-	-	-	47.23	-0.01	-	16
Jun-25 31.00	0.01	-	-	-	45.52	-0.02	-	10
Jun-25 32.00	0.04	-	-	-	43.81	-0.04	-	33
Jun-25 33.00	0.11	-	-	-	42.10	-0.10	-	22
Jun-25 34.00	0.24	-	-	-	40.39	-0.20	-	20
Jun-25 35.00	0.51	-	-	-	38.69	-0.35	-	10
Jun-25 37.00	1.59	-	-	-	36.12	-0.74	-	14
Jul-25 25.00	0.05	-	-	-	56.76	-0.02	-	10
Jul-25 27.00	0.12	-	-	-	53.66	-0.04	-	20
Jul-25 30.00	0.35	-	-	-	49.01	-0.12	-	2
Jul-25 32.00	0.68	-	-	-	45.91	-0.21	-	3
Jul-25 33.00	0.91	-	-	-	44.36	-0.28	-	11
Jul-25 34.00	1.21	-	-	-	42.81	-0.35	-	4
Jul-25 35.00	1.59	-	-	-	41.26	-0.43	-	20
Jul-25 38.00	3.32	-	-	-	39.45	-0.69	-	1
Aug-25 35.00	1.99	-	-	-	38.09	-0.43	-	1
Sep-25 15.50	0.01	-	-	-	57.42	-	-	1
Sep-25 16.50	0.01	-	-	-	56.27	-	-	10
Sep-25 17.00	0.01	-	-	-	55.70	-	-	2
Sep-25 18.00	0.02	-	-	-	54.55	-0.01	-	24
Sep-25 19.00	0.03	-	-	-	53.40	-0.01	-	12
Sep-25 19.50	0.04	-	-	-	52.83	-0.01	-	11
Sep-25 20.00	0.04	-	-	-	52.25	-0.01	-	20
Sep-25 21.00	0.06	-	-	-	51.10	-0.02	-	10
Sep-25 22.00	0.09	-	-	-	49.95	-0.02	-	10
Sep-25 24.00	0.18	-	-	-	47.66	-0.04	-	11
Sep-25 28.00	0.52	-	-	-	43.06	-0.12	-	4
Sep-25 33.00	1.56	-	-	-	37.32	-0.31	-	5
Dec-25 14.00	0.01	-	-	-	51.03	-	-	2
Dec-25 14.50	0.02	-	-	-	50.65	-	-	64
Dec-25 15.50	0.03	-	-	-	49.89	-0.01	-	10
Dec-25 16.00	0.04	-	-	-	49.50	-0.01	-	3
Dec-25 16.50	0.04	-	-	-	49.12	-0.01	-	3
Dec-25 17.00	0.05	-	-	-	48.74	-0.01	-	10
Dec-25 18.00	0.08	-	-	-	47.97	-0.02	-	6
Dec-25 19.00	0.11	-	-	-	47.21	-0.02	-	15
Dec-25 20.00	0.14	-	-	-	46.44	-0.03	-	16
Dec-25 21.00	0.21	-	-	-	45.67	-0.04	-	265
Dec-25 22.00	0.26	-	-	-	44.91	-0.05	-	44
Dec-25 23.00	0.35	-	-	-	44.14	-0.06	-	11
Dec-25 24.00	0.45	-	-	-	43.38	-0.08	-	49
Dec-25 25.00	0.54	-	-	-	42.61	-0.09	-	46
Dec-25 26.00	0.70	-	-	-	41.85	-0.11	-	1
Dec-25 28.00	1.03	-	-	-	40.32	-0.16	-	60
Dec-25 29.00	1.25	-	-	-	39.55	-0.19	-	5
Dec-25 30.00	1.47	-	-	-	38.78	-0.22	-	1
Dec-25 33.00	2.38	-	-	-	36.49	-0.33	-	1
Mar-26 18.00	0.14	-	-	-	43.64	-0.02	-	20
Mar-26 20.00	0.25	-	-	-	42.55	-0.04	-	22
Mar-26 21.00	0.32	-	-	-	42.01	-0.05	-	3
Mar-26 23.00	0.53	-	-	-	40.93	-0.08	-	1
Mar-26 24.00	0.66	-	-	-	40.39	-0.09	-	48
Mar-26 26.00	0.98	-	-	-	39.30	-0.13	-	40
Mar-26 30.00	1.94	-	-	-	37.14	-0.24	-	20
Mar-26 33.00	2.97	-	-	-	35.51	-0.34	-	20
Sep-26 24.00	0.97	-	-	-	35.91	-0.12	-	4
Sep-26 26.00	1.38	-	-	-	35.24	-0.16	-	4

	Previous Close	56.50		12/06/25
	LABORAT. ROVI Close	56.95		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 54.00	3.08	-	-	-	28.08	0.90	-	12
Jun-25 56.00	1.49	-	-	-	27.24	0.67	-	6
Jun-25 58.00	0.49	-	-	-	26.71	0.33	-	9
Jun-25 66.00	-	-	-	-	25.68	-	-	500
Jul-25 56.00	2.48	-	-	-	28.62	0.60	-	7
Sep-25 60.00	1.90	-	-	-	28.21	0.36	-	2
Sep-25 74.00	0.08	-	-	-	26.73	0.03	-	10
Sep-25 76.00	0.05	-	-	-	26.52	0.02	-	10
Sep-25 82.00	0.01	-	-	-	25.89	-	-	5
Dec-25 52.00	7.30	-	-	-	30.17	0.69	-	1
Jun-26 56.00	7.03	-	-	-	29.39	0.58	-	2
Sep-26 60.00	5.79	-	-	-	29.20	0.50	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 46.00	-	-	-	-	31.59	-	-	10
Jun-25 50.00	-	-	-	-	29.93	-	-	1
Jun-25 54.00	0.11	-	-	-	28.27	-0.10	-	10
Jun-25 56.00	0.52	-	-	-	27.43	-0.33	-	400
Jul-25 52.00	0.65	-	-	-	30.66	-0.20	-	5
Jul-25 54.00	1.19	-	-	-	29.83	-0.32	-	10
Aug-25 47.00	0.34	-	-	-	33.01	-0.09	-	1
Aug-25 50.00	0.74	-	-	-	31.77	-0.17	-	5
Sep-25 52.00	1.75	-	-	-	30.74	-0.28	-	1,000
Sep-25 54.00	2.42	-	-	-	29.97	-0.37	-	4
Sep-25 56.00	3.26	-	-	-	29.20	-0.46	-	5
Sep-25 58.00	4.35	-	-	-	28.72	-0.55	-	2
Sep-25 60.00	5.64	-	-	-	28.51	-0.64	-	15
Sep-25 64.00	8.66	-	-	-	28.09	-0.80	-	10
Sep-25 66.00	10.36	-	-	-	27.88	-0.86	-	5
Dec-25 48.00	1.59	-	-	-	30.95	-0.20	-	7
Dec-25 49.00	1.82	-	-	-	30.66	-0.23	-	5
Dec-25 50.00	2.10	-	-	-	30.36	-0.25	-	5
Dec-25 52.00	2.74	-	-	-	29.78	-0.31	-	2
Dec-25 54.00	3.51	-	-	-	29.19	-0.38	-	2
Dec-25 56.00	4.36	-	-	-	28.61	-0.45	-	5
Dec-25 62.00	7.98	-	-	-	27.71	-0.65	-	5
Mar-26 54.00	4.43	-	-	-	29.31	-0.38	-	2
Mar-26 60.00	7.54	-	-	-	28.38	-0.55	-	1

	Previous Close	3.35		12/06/25
	MAPFRE Close	3.32		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.60	0.73	-	-	-	25.07	1.00	-	200
Jun-25 3.40	0.02	-	-	-	24.27	0.28	-	31
Aug-25 3.60	0.05	-	-	-	25.57	0.26	-	1
Sep-25 3.20	0.24	-	-	-	24.08	0.66	-	15
Sep-25 3.60	0.07	-	-	-	23.63	0.29	-	20
Dec-25 2.70	0.67	-	-	-	23.51	0.93	-	3
Dec-25 3.10	0.35	-	-	-	23.15	0.72	-	40
Dec-25 3.40	0.19	-	-	-	22.84	0.49	-	2
Dec-25 3.50	0.15	-	-	-	22.70	0.42	-	24
Dec-25 3.60	0.11	-	-	-	22.56	0.35	-	6
Mar-26 3.30	0.27	-	-	-	23.29	0.56	-	12
Mar-26 3.40	0.23	-	-	-	23.19	0.50	-	5
Mar-26 3.50	0.19	-	-	-	23.08	0.44	-	3
Mar-26 3.70	0.13	-	-	-	22.86	0.33	-	3
Mar-26 3.90	0.08	-	-	-	22.63	0.23	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	23.08	-	-	20
Jun-25 2.70	-	-	-	-	22.48	-	-	10
Jun-25 2.80	-	-	-	-	22.38	-	-	20
Jun-25 3.20	0.01	-	-	-	21.97	-0.12	-	251
Jun-25 3.30	0.03	-	-	-	21.87	-0.40	-	1
Jun-25 3.40	0.09	-	-	-	21.78	-0.75	-	198
Jul-25 3.30	0.08	-	-	-	22.69	-0.44	-	21
Jul-25 3.40	0.14	-	-	-	22.60	-0.60	-	1
Jul-25 3.50	0.21	-	-	-	22.51	-0.75	-	1
Aug-25 3.20	0.07	-	-	-	22.45	-0.32	-	1
Sep-25 2.30	-	-	-	-	22.14	-	-	7
Sep-25 2.50	-	-	-	-	21.94	-	-	6
Sep-25 2.70	-	-	-	-	21.74	-0.03	-	20
Sep-25 3.20	0.09	-	-	-	21.23	-0.33	-	13
Sep-25 3.30	0.13	-	-	-	21.13	-0.44	-	10
Sep-25 3.50	0.24	-	-	-	20.90	-0.65	-	172
Sep-25 3.60	0.32	-	-	-	20.78	-0.75	-	8
Dec-25 2.40	-	-	-	-	21.07	-0.02	-	8
Dec-25 2.50	0.01	-	-	-	20.98	-0.03	-	13
Dec-25 3.00	0.08	-	-	-	20.53	-0.25	-	31
Dec-25 3.10	0.11	-	-	-	20.44	-0.32	-	4
Dec-25 3.20	0.15	-	-	-	20.35	-0.40	-	3
Dec-25 3.40	0.26	-	-	-	20.13	-0.57	-	200
Dec-25 3.50	0.32	-	-	-	19.99	-0.65	-	15
Jun-26 2.00	0.01	-	-	-	24.46	-0.02	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.19	-	-	-	23.98	0.56	-	1,000

	Previous Close	7.12		12/06/25
	MELIA HOTELS Close	6.98		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.02	-	-	-	23.50	0.14	-	2,000
Sep-25 7.50	0.13	-	-	-	24.40	0.27	-	25
Dec-25 5.50	1.49	-	-	-	24.47	0.98	-	71
Dec-25 6.50	0.68	-	-	-	23.75	0.67	-	1
Dec-25 7.00	0.42	-	-	-	23.39	0.50	-	3
Dec-25 7.25	0.32	-	-	-	23.20	0.42	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.75	-	-	-	-	23.98	-	-	17
Jun-25 6.00	-	-	-	-	23.60	-	-	20
Jun-25 6.25	-	-	-	-	23.22	-	-	10
Jun-25 6.50	-	-	-	-	22.84	-0.02	-	1
Aug-25 7.00	0.34	0.30	0.30	0.30	22.51	-0.57	1	1
Dec-25 5.50	0.04	-	-	-	22.56	-0.07	-	1
Dec-25 6.00	0.11	-	-	-	22.20	-0.17	-	5

	Previous Close	10.95		12/06/25
	MERLIN Close	10.78		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.00	0.79	-	-	-	26.07	0.98	-	2
Jun-25 10.50	0.34	-	-	-	24.94	0.77	-	2
Jun-25 11.00	0.07	-	-	-	24.21	0.30	-	6
Jun-25 11.50	0.01	-	-	-	23.98	0.04	-	6
Jul-25 11.00	0.24	-	-	-	24.26	0.42	-	83
Sep-25 9.50	1.47	-	-	-	27.41	0.84	-	64
Sep-25 9.75	1.27	-	-	-	26.90	0.79	-	1
Sep-25 10.00	1.08	-	-	-	26.39	0.74	-	300
Sep-25 11.50	0.30	-	-	-	24.42	0.34	-	10
Sep-25 12.50	0.09	-	-	-	23.90	0.14	-	2
Dec-25 10.00	1.22	-	-	-	25.00	0.72	-	34
Dec-25 10.50	0.91	-	-	-	24.32	0.61	-	2
Mar-26 6.25	4.58	-	-	-	28.64	1.00	-	1
Mar-26 8.50	2.47	-	-	-	26.35	0.90	-	1
Jun-26 10.00	1.37	-	-	-	24.20	0.68	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.75	-	-	-	-	29.05	-	-	1
Jun-25 9.00	-	-	-	-	28.49	-	-	1
Jun-25 9.25	-	-	-	-	27.92	-	-	27
Jun-25 9.50	-	-	-	-	27.36	-	-	24
Jun-25 9.75	-	-	-	-	26.79	-	-	22
Jun-25 10.00	-	-	-	-	26.23	-0.02	-	200
Jun-25 10.50	0.06	-	-	-	25.10	-0.23	-	26
Jun-25 11.00	0.29	-	-	-	24.37	-0.70	-	25
Jun-25 11.50	0.72	-	-	-	24.14	-0.97	-	25
Jul-25 10.50	0.21	-	-	-	25.01	-0.35	-	71
Jul-25 11.00	0.44	0.40	0.40	0.40	24.27	-0.58	1	1
Jul-25 11.50	0.80	-	-	-	24.02	-0.79	-	12
Sep-25 8.00	0.02	-	-	-	31.05	-0.03	-	10
Sep-25 8.50	0.04	-	-	-	30.03	-0.05	-	300
Sep-25 8.75	0.06	-	-	-	29.52	-0.07	-	50
Sep-25 9.00	0.08	-	-	-	29.01	-0.10	-	50
Sep-25 9.50	0.15	-	-	-	27.99	-0.17	-	18
Sep-25 11.50	0.98	-	-	-	25.00	-0.66	-	1
Sep-25 12.00	1.35	-	-	-	24.74	-0.78	-	10
Dec-25 8.75	0.16	-	-	-	27.61	-0.14	-	1
Dec-25 9.00	0.20	-	-	-	27.27	-0.16	-	500
Dec-25 9.25	0.26	-	-	-	26.93	-0.20	-	4
Dec-25 9.50	0.31	-	-	-	26.59	-0.24	-	100
Dec-25 9.75	0.39	0.33	0.35	0.33	26.25	-0.28	75	75
Mar-26 10.00	0.59	-	-	-	25.32	-0.34	-	5
Jun-26 8.75	0.34	-	-	-	25.42	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.92	-	-	-	24.75	-0.52	-	6

	Previous Close	26.24		12/06/25
	NATURGY Close	26.42		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 24.00	2.43	-	-	-	26.50	0.99	-	350
Jun-25 25.00	1.46	-	-	-	25.37	0.93	-	152
Jun-25 26.00	0.63	0.61	0.61	0.61	24.25	0.68	4	181
Jun-25 27.00	0.16	0.13	0.13	0.13	23.46	0.28	3	134
Jun-25 28.00	0.02	-	-	-	22.90	0.05	-	25
Sep-25 20.00	6.48	-	-	-	28.21	0.99	-	4
Sep-25 23.00	3.59	-	-	-	24.84	0.91	-	4
Sep-25 24.00	2.71	-	-	-	23.72	0.84	-	30
Sep-25 25.00	1.92	-	-	-	22.59	0.72	-	1
Sep-25 26.00	1.26	-	-	-	21.47	0.58	-	4
Sep-25 27.00	0.77	-	-	-	20.71	0.42	-	4
Sep-25 28.00	0.44	-	-	-	20.20	0.28	-	3
Sep-25 29.00	0.22	-	-	-	19.70	0.17	-	1
Dec-25 20.00	6.49	-	-	-	28.09	0.98	-	1
Dec-25 25.00	2.22	-	-	-	23.11	0.66	-	50
Dec-25 26.00	1.61	-	-	-	22.11	0.55	-	1
Dec-25 27.00	1.12	-	-	-	21.42	0.44	-	2
Dec-25 28.00	0.76	-	-	-	20.95	0.33	-	1
Dec-25 29.00	0.49	-	-	-	20.49	0.24	-	7
Dec-25 30.00	0.30	-	-	-	20.02	0.17	-	1
Mar-26 24.00	3.11	-	-	-	23.59	0.72	-	149
Mar-26 26.00	1.89	-	-	-	21.87	0.54	-	30
Mar-26 27.00	1.41	-	-	-	21.25	0.45	-	30
Mar-26 28.00	1.05	-	-	-	20.81	0.36	-	30
Mar-26 29.00	0.76	-	-	-	20.37	0.29	-	2
Jun-26 25.00	2.52	-	-	-	22.60	0.61	-	200
Jun-26 32.00	0.30	-	-	-	19.35	0.14	-	1
Dec-27 20.00	6.46	-	-	-	23.61	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	-	-	-	-	36.14	-	-	100
Jun-25 18.00	-	-	-	-	33.89	-	-	2
Jun-25 18.50	-	-	-	-	33.33	-	-	6
Jun-25 19.50	-	-	-	-	32.21	-	-	2
Jun-25 20.00	-	-	-	-	31.65	-	-	15
Jun-25 21.00	-	-	-	-	30.53	-	-	6
Jun-25 22.00	-	-	-	-	29.40	-	-	26
Jun-25 23.00	-	-	-	-	28.28	-	-	28
Jun-25 24.00	-	-	-	-	27.16	-0.01	-	370
Jun-25 25.00	0.03	0.04	0.05	0.04	26.03	-0.07	4	355
Jun-25 26.00	0.21	0.18	0.27	0.18	24.91	-0.32	28	570
Jun-25 27.00	0.73	-	-	-	24.12	-0.72	-	5
Jun-25 28.00	1.59	-	-	-	23.56	-0.95	-	1
Jun-25 30.00	3.58	-	-	-	22.45	-1.00	-	1
Jun-25 31.00	4.58	-	-	-	21.90	-1.00	-	1
Jun-25 32.00	5.58	-	-	-	21.34	-1.00	-	1
Jun-25 33.00	6.58	-	-	-	20.79	-1.00	-	1
Jun-25 34.00	7.58	-	-	-	20.23	-1.00	-	2
Sep-25 16.00	-	-	-	-	32.70	-	-	50
Sep-25 18.50	0.02	-	-	-	29.89	-0.01	-	1
Sep-25 20.00	0.05	-	-	-	28.21	-0.03	-	5
Sep-25 21.00	0.09	-	-	-	27.09	-0.06	-	200
Sep-25 22.00	0.17	-	-	-	25.96	-0.09	-	4
Sep-25 23.00	0.29	-	-	-	24.84	-0.15	-	1
Sep-25 24.00	0.47	-	-	-	23.72	-0.24	-	25
Sep-25 25.00	0.75	-	-	-	22.59	-0.34	-	67
Sep-25 26.00	1.14	-	-	-	21.47	-0.48	-	1
Dec-25 17.00	0.03	-	-	-	28.18	-0.02	-	4
Dec-25 18.50	0.08	-	-	-	26.68	-0.04	-	1
Dec-25 19.50	0.12	-	-	-	25.69	-0.06	-	1
Dec-25 20.00	0.16	-	-	-	25.19	-0.07	-	127
Dec-25 22.00	0.38	-	-	-	23.20	-0.16	-	1
Dec-25 23.00	0.58	-	-	-	22.20	-0.22	-	1
Dec-25 25.00	1.18	-	-	-	20.21	-0.40	-	76
Dec-25 26.00	1.61	-	-	-	19.21	-0.51	-	5
Dec-25 34.00	8.32	-	-	-	15.25	-1.00	-	3
Mar-26 16.50	0.06	-	-	-	27.54	-0.02	-	1
Mar-26 18.50	0.16	-	-	-	25.82	-0.06	-	3
Mar-26 20.00	0.29	-	-	-	24.54	-0.10	-	246
Mar-26 21.00	0.42	-	-	-	23.68	-0.14	-	118
Mar-26 24.00	1.09	-	-	-	21.11	-0.32	-	3
Jun-26 18.50	0.26	-	-	-	24.35	-0.08	-	1
Mar-27 26.00	3.26	-	-	-	18.79	-0.55	-	190

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.46	-	-	-	25.37	0.93	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.03	-	-	-	26.03	-0.07	-	5

	Previous Close	0.31		12/06/25
	OBRASCON HUARTE Close	0.31		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.39	-	-	-	-	32.52	-	-	110
Mar-26 0.39	0.02	-	-	-	43.95	0.36	-	50

	Previous Close	82.80		12/06/25
	PHARMA MAR Close	83.60		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 40.00	43.62	-	-	-	90.90	1.00	-	2
Jun-25 54.00	29.62	-	-	-	77.16	1.00	-	1
Jun-25 68.00	15.66	-	-	-	63.43	0.99	-	2
Jun-25 70.00	13.70	-	-	-	61.47	0.98	-	1
Jun-25 88.00	0.76	-	-	-	45.20	0.24	-	2
Jun-25 105.00	-	-	-	-	33.88	-	-	3
Sep-25 70.00	15.97	-	-	-	48.07	0.79	-	1
Sep-25 76.00	11.39	-	-	-	43.58	0.70	-	1
Sep-25 92.00	3.30	-	-	-	37.38	0.34	-	1
Sep-25 100.00	1.62	-	-	-	36.90	0.20	-	1
Dec-25 74.00	15.48	-	-	-	44.39	0.71	-	4
Dec-25 76.00	14.05	-	-	-	43.26	0.68	-	1
Dec-25 78.00	12.80	-	-	-	42.14	0.65	-	1
Dec-25 80.00	11.53	-	-	-	41.01	0.62	-	1
Dec-25 82.00	10.26	-	-	-	39.89	0.58	-	1
Dec-25 88.00	7.42	-	-	-	38.34	0.48	-	1
Dec-25 92.00	5.93	-	-	-	37.75	0.42	-	2
Dec-25 94.00	5.27	-	-	-	37.46	0.38	-	1
Dec-25 96.00	4.60	-	-	-	37.16	0.35	-	1
Dec-25 98.00	4.09	-	-	-	36.87	0.32	-	1
Dec-25 100.00	3.61	-	-	-	36.57	0.29	-	1
Mar-26 76.00	16.67	-	-	-	44.64	0.67	-	1
Mar-26 78.00	15.47	-	-	-	43.81	0.65	-	2
Mar-26 80.00	14.27	-	-	-	42.98	0.62	-	2
Mar-26 100.00	6.53	-	-	-	40.77	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 22.00	-	-	-	-	102.90	-	-	10
Jun-25 30.00	-	-	-	-	95.07	-	-	15
Jun-25 31.00	-	-	-	-	94.09	-	-	20
Jun-25 38.00	-	-	-	-	87.23	-	-	28
Jun-25 39.00	-	-	-	-	86.25	-	-	15
Jun-25 40.00	-	-	-	-	85.27	-	-	19
Jun-25 41.00	-	-	-	-	84.28	-	-	9
Jun-25 54.00	-	-	-	-	71.53	-	-	3
Jun-25 56.00	-	-	-	-	69.57	-	-	7
Jun-25 60.00	-	-	-	-	65.65	-	-	1
Jun-25 64.00	-	-	-	-	61.72	-	-	1
Jun-25 66.00	0.01	-	-	-	59.76	-	-	10
Jun-25 68.00	0.02	-	-	-	57.80	-0.01	-	1
Jun-25 70.00	0.04	-	-	-	55.84	-0.01	-	7
Jun-25 80.00	0.88	-	-	-	46.03	-0.25	-	6
Jun-25 90.00	6.60	-	-	-	38.24	-0.90	-	3
Aug-25 70.00	1.76	-	-	-	48.75	-0.17	-	2
Sep-25 46.00	0.31	-	-	-	64.00	-0.03	-	1
Sep-25 58.00	1.00	-	-	-	55.00	-0.08	-	1
Sep-25 70.00	2.56	-	-	-	46.00	-0.20	-	1
Sep-25 72.00	2.92	-	-	-	44.51	-0.23	-	1
Sep-25 86.00	7.80	-	-	-	35.67	-0.54	-	1
Sep-25 90.00	10.38	-	-	-	35.43	-0.63	-	1
Dec-25 21.00	0.03	-	-	-	73.57	-	-	45
Dec-25 22.00	0.04	-	-	-	73.01	-	-	45
Dec-25 23.00	0.05	-	-	-	72.45	-	-	15
Dec-25 24.00	0.06	-	-	-	71.89	-	-	20
Dec-25 25.00	0.07	-	-	-	71.32	-	-	10
Dec-25 26.00	0.08	-	-	-	70.76	-0.01	-	15
Dec-25 84.00	9.46	-	-	-	38.32	-0.46	-	3
Dec-25 120.00	37.35	-	-	-	33.01	-0.95	-	1
Mar-26 27.00	0.22	-	-	-	64.68	-0.01	-	5
Mar-26 80.00	10.36	-	-	-	42.70	-0.38	-	1
Mar-26 110.00	30.31	-	-	-	40.05	-0.74	-	1

	Previous Close	17.20		12/06/25
	PUIG Close	16.93		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 17.00	0.24	-	-	-	26.53	0.47	-	8
Jun-25 17.50	0.07	-	-	-	25.62	0.20	-	18
Jun-25 18.00	0.01	-	-	-	24.70	0.05	-	2
Jun-25 18.50	-	-	-	-	23.79	0.01	-	5
Jun-25 19.00	-	-	-	-	22.87	-	-	50
Jul-25 17.00	0.72	-	-	-	34.53	0.51	-	10
Jul-25 18.00	0.32	-	-	-	32.75	0.30	-	5
Sep-25 16.50	1.58	-	-	-	37.34	0.60	-	35
Dec-25 19.00	1.03	-	-	-	35.15	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 14.00	-	-	-	-	28.68	-	-	2,165
Jun-25 14.50	-	-	-	-	27.90	-	-	2
Jun-25 15.50	-	-	-	-	26.34	-0.01	-	7
Jun-25 16.00	0.02	-	-	-	25.57	-0.06	-	3,002
Jun-25 16.50	0.09	-	-	-	24.79	-0.23	-	115
Jun-25 17.00	0.28	-	-	-	23.99	-0.54	-	5
Jun-25 18.00	1.07	-	-	-	22.16	-0.97	-	6
Jul-25 14.50	0.07	-	-	-	35.79	-0.07	-	5
Jul-25 15.00	0.12	-	-	-	35.04	-0.12	-	10
Jul-25 16.00	0.32	-	-	-	33.52	-0.27	-	5
Aug-25 13.50	0.08	-	-	-	37.97	-0.06	-	5
Aug-25 15.00	0.28	0.21	0.21	0.21	35.73	-0.18	5	5
Sep-25 14.00	0.27	-	-	-	38.17	-0.14	-	700
Sep-25 15.00	0.47	-	-	-	36.68	-0.23	-	200
Sep-25 15.50	0.61	-	-	-	35.93	-0.28	-	2
Sep-25 16.50	0.97	-	-	-	34.43	-0.40	-	2
Sep-25 18.00	1.74	-	-	-	32.29	-0.60	-	5
Sep-25 19.00	2.42	-	-	-	30.90	-0.73	-	10
Sep-25 20.00	3.21	-	-	-	29.50	-0.85	-	10
Dec-25 14.50	0.73	-	-	-	38.16	-0.23	-	2
Dec-25 15.50	1.05	-	-	-	36.86	-0.31	-	20
Dec-25 16.00	1.24	-	-	-	36.21	-0.35	-	19
Dec-25 17.50	1.94	-	-	-	34.54	-0.49	-	102
Dec-25 18.00	2.22	-	-	-	34.14	-0.54	-	17
Mar-26 14.50	1.01	-	-	-	37.45	-0.25	-	4

	Previous Close	17.84		12/06/25
	REDEIA Close	17.88		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 16.00	1.89	-	-	-	17.21	1.00	-	132
Jun-25 16.50	1.39	-	-	-	16.91	1.00	-	22
Jun-25 17.00	0.89	-	-	-	16.61	0.98	-	16
Jun-25 17.50	0.43	-	-	-	16.32	0.82	-	126
Jun-25 18.00	0.12	-	-	-	16.08	0.40	-	55
Jun-25 18.50	0.02	-	-	-	16.03	0.08	-	3
Jun-25 19.00	-	-	-	-	15.99	0.01	-	24
Jun-25 19.50	-	-	-	-	15.94	-	-	10
Jun-25 20.00	-	-	-	-	15.89	-	-	1
Jul-25 18.00	0.23	-	-	-	15.96	0.45	-	2
Jul-25 18.50	0.08	-	-	-	15.91	0.20	-	25
Jul-25 19.00	0.02	-	-	-	15.87	0.06	-	5
Sep-25 15.50	2.40	-	-	-	17.13	1.00	-	1
Sep-25 16.00	1.90	-	-	-	16.91	0.99	-	3
Sep-25 16.50	1.42	-	-	-	16.69	0.95	-	10
Sep-25 17.00	0.97	-	-	-	16.46	0.83	-	24
Sep-25 18.00	0.36	-	-	-	16.06	0.42	-	14
Sep-25 18.50	0.20	-	-	-	16.01	0.26	-	12
Sep-25 21.00	0.01	-	-	-	15.78	0.01	-	20
Dec-25 16.00	1.91	-	-	-	16.42	0.97	-	45
Dec-25 16.50	1.45	-	-	-	16.24	0.86	-	1
Dec-25 17.00	1.07	-	-	-	16.06	0.69	-	15
Dec-25 17.50	0.78	-	-	-	15.88	0.53	-	34
Dec-25 18.00	0.56	-	-	-	15.74	0.42	-	23
Dec-25 18.50	0.39	-	-	-	15.69	0.32	-	7
Dec-25 19.50	0.18	-	-	-	15.60	0.18	-	1
Dec-25 20.00	0.12	-	-	-	15.55	0.12	-	1
Mar-26 18.50	0.51	-	-	-	15.80	0.35	-	10
Mar-26 19.50	0.28	-	-	-	15.73	0.22	-	2
Mar-26 20.00	0.19	-	-	-	15.69	0.16	-	1
Jun-26 17.50	1.07	-	-	-	16.26	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 13.50	-	-	-	-	18.18	-	-	1
Jun-25 15.00	-	-	-	-	17.29	-	-	3
Jun-25 15.50	-	-	-	-	16.99	-	-	2
Jun-25 16.00	-	-	-	-	16.69	-	-	151
Jun-25 16.50	-	-	-	-	16.39	-	-	20
Jun-25 17.00	-	-	-	-	16.09	-0.02	-	12
Jun-25 17.50	0.04	-	-	-	15.80	-0.17	-	9
Jun-25 18.00	0.23	-	-	-	15.56	-0.61	-	46
Jun-25 18.50	0.63	-	-	-	15.51	-0.93	-	7
Jun-25 19.00	1.12	-	-	-	15.47	-1.00	-	2
Jun-25 19.50	1.62	-	-	-	15.42	-1.00	-	11
Jul-25 16.00	0.03	-	-	-	16.99	-0.07	-	2
Jul-25 16.50	0.09	-	-	-	16.70	-0.17	-	10
Jul-25 17.00	0.22	0.23	0.23	0.23	16.41	-0.35	2	3
Jul-25 17.50	0.46	-	-	-	16.12	-0.58	-	7
Jul-25 18.00	0.80	-	-	-	15.89	-0.78	-	8
Sep-25 14.50	0.01	-	-	-	16.66	-0.02	-	2
Sep-25 15.50	0.06	-	-	-	16.21	-0.08	-	3
Sep-25 16.00	0.12	-	-	-	15.99	-0.15	-	1
Sep-25 16.50	0.23	-	-	-	15.77	-0.26	-	11
Sep-25 17.00	0.40	-	-	-	15.54	-0.39	-	9
Sep-25 17.50	0.63	-	-	-	15.32	-0.53	-	3
Sep-25 18.50	1.32	-	-	-	15.09	-0.80	-	1
Sep-25 19.00	1.75	-	-	-	15.05	-0.89	-	5
Sep-25 20.00	2.70	-	-	-	14.95	-0.98	-	5
Dec-25 14.00	0.03	-	-	-	17.18	-0.03	-	4
Dec-25 14.50	0.06	-	-	-	17.01	-0.06	-	50
Dec-25 15.00	0.10	-	-	-	16.83	-0.10	-	4
Dec-25 16.00	0.28	-	-	-	16.48	-0.22	-	610
Dec-25 16.50	0.42	-	-	-	16.30	-0.30	-	18
Dec-25 18.00	1.13	-	-	-	15.80	-0.60	-	3
Dec-25 19.00	1.86	-	-	-	15.71	-0.79	-	22
Dec-25 20.00	2.74	-	-	-	15.61	-0.92	-	1
Mar-26 15.50	0.28	-	-	-	15.71	-0.20	-	2
Mar-26 16.00	0.41	-	-	-	15.58	-0.27	-	1
Mar-26 16.50	0.58	-	-	-	15.45	-0.35	-	5
Mar-26 17.00	0.78	-	-	-	15.32	-0.43	-	1
Mar-26 20.00	2.88	-	-	-	14.93	-0.86	-	4
Dec-26 18.00	1.95	-	-	-	15.62	-0.61	-	1
Dec-28 13.00	0.65	-	-	-	16.49	-0.21	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.20	-	-	-	16.01	0.24	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.41	-	-	-	16.30	-0.29	-	5
Dec-25 18.00	1.10	-	-	-	15.80	-0.58	-	4

	Previous Close	12.19		12/06/25
	REPSOL Close	12.32		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.00	4.32	-	-	-	35.39	1.00	-	6
Jun-25 9.00	3.32	-	-	-	31.96	1.00	-	2
Jun-25 9.25	3.07	-	-	-	31.10	1.00	-	1
Jun-25 10.00	2.32	-	-	-	28.52	1.00	-	4
Jun-25 10.50	1.82	-	-	-	26.80	1.00	-	29
Jun-25 11.00	1.32	-	-	-	25.09	1.00	-	466
Jun-25 11.50	0.83	-	-	-	23.37	0.98	-	5,248
Jun-25 12.00	0.37	0.34	0.35	0.34	21.65	0.80	3,093	5,856
Jun-25 12.50	0.08	-	-	-	20.26	0.33	3,000	21,079
Jun-25 13.00	-	-	-	-	19.45	0.03	-	5,658
Jun-25 13.50	-	-	-	-	18.63	-	-	97
Jun-25 14.00	-	-	-	-	17.82	-	-	176
Jun-25 14.50	-	-	-	-	17.01	-	-	260
Jun-25 15.00	-	-	-	-	16.20	-	-	103
Jun-25 15.50	-	-	-	-	15.39	-	-	100
Jun-25 16.00	-	-	-	-	14.58	-	-	50
Jun-25 16.50	-	-	-	-	13.76	-	-	1
Jun-25 18.50	-	-	-	-	10.52	-	-	10
Jun-25 w4 12.50	0.13	-	-	-	19.65	0.37	-	10
Jul-25 9.75	2.58	-	-	-	28.10	1.00	-	1
Jul-25 11.00	1.34	-	-	-	24.17	0.98	-	17
Jul-25 11.50	0.86	-	-	-	22.60	0.91	-	13
Jul-25 12.00	0.45	0.42	0.42	0.40	21.03	0.71	4	42
Jul-25 12.50	0.16	0.16	0.16	0.14	19.74	0.40	91	199
Aug-25 11.50	0.89	-	-	-	23.99	0.86	-	268
Aug-25 12.00	0.50	-	-	-	22.46	0.66	-	1
Aug-25 12.50	0.23	-	-	-	21.18	0.40	-	116
Sep-25 10.50	1.84	-	-	-	28.54	0.97	-	4
Sep-25 11.00	1.37	-	-	-	27.11	0.91	-	3,011
Sep-25 11.50	0.95	-	-	-	25.67	0.78	-	8
Sep-25 12.00	0.60	-	-	-	24.24	0.60	-	152
Sep-25 12.50	0.34	-	-	-	22.98	0.40	-	123
Sep-25 13.00	0.18	-	-	-	22.03	0.24	-	132
Sep-25 13.50	0.09	-	-	-	21.09	0.14	-	7,572
Sep-25 14.00	0.04	-	-	-	20.14	0.07	-	245
Sep-25 14.50	0.01	-	-	-	19.19	0.03	-	102
Sep-25 15.00	-	-	-	-	18.24	0.01	-	225
Sep-25 15.50	-	-	-	-	17.30	-	-	25
Sep-25 16.50	-	-	-	-	15.40	-	-	100
Sep-25 17.00	-	-	-	-	14.46	-	-	74
Sep-25 17.50	-	-	-	-	13.51	-	-	156
Dec-25 7.75	4.58	-	-	-	35.45	1.00	-	40
Dec-25 8.00	4.33	-	-	-	34.78	1.00	-	109
Dec-25 9.00	3.33	-	-	-	32.10	1.00	-	24
Dec-25 9.50	2.83	-	-	-	30.76	0.99	-	2
Dec-25 10.00	2.35	-	-	-	29.42	0.96	-	10
Dec-25 10.50	1.88	-	-	-	28.09	0.90	-	2
Dec-25 11.00	1.47	-	-	-	26.75	0.78	-	13,512
Dec-25 11.50	1.11	-	-	-	25.41	0.66	-	234
Dec-25 12.00	0.80	0.77	0.77	0.77	24.07	0.53	20	21,175
Dec-25 12.50	0.55	0.56	0.56	0.51	22.88	0.42	27	543
Dec-25 13.00	0.37	-	-	-	21.96	0.32	-	13,408
Dec-25 13.50	0.23	-	-	-	21.04	0.23	-	108
Dec-25 14.00	0.13	-	-	-	20.12	0.15	-	6,175
Dec-25 14.50	0.07	-	-	-	19.20	0.09	-	167
Dec-25 15.00	0.03	-	-	-	18.28	0.05	-	202
Dec-25 15.50	0.01	-	-	-	17.36	0.02	-	200
Dec-25 16.00	-	-	-	-	16.44	0.01	-	101
Dec-25 16.50	-	-	-	-	15.52	-	-	100
Dec-25 17.50	-	-	-	-	13.68	-	-	20
Dec-25 18.00	-	-	-	-	12.76	-	-	65
Dec-25 18.50	-	-	-	-	11.84	-	-	2
Dec-25 19.00	-	-	-	-	10.92	-	-	5
Mar-26 7.00	5.33	-	-	-	37.50	1.00	-	1
Mar-26 7.50	4.83	-	-	-	36.27	1.00	-	9
Mar-26 8.00	4.33	-	-	-	35.04	1.00	-	1
Mar-26 8.50	3.83	-	-	-	33.81	1.00	-	3
Mar-26 9.00	3.33	-	-	-	32.57	1.00	-	2
Mar-26 9.50	2.83	-	-	-	31.34	0.99	-	1
Mar-26 10.00	2.36	-	-	-	30.11	0.94	-	7
Mar-26 10.50	1.92	1.90	1.90	1.90	28.88	0.85	1	34
Mar-26 11.00	1.53	-	-	-	27.65	0.73	-	17
Mar-26 11.50	1.19	-	-	-	26.42	0.62	-	1
Mar-26 12.00	0.90	-	-	-	25.19	0.53	-	14
Mar-26 12.50	0.66	-	-	-	24.03	0.44	-	150
Mar-26 13.00	0.47	0.44	0.44	0.44	22.98	0.35	1	211
Mar-26 13.50	0.31	-	-	-	21.94	0.26	-	10
Mar-26 14.00	0.19	-	-	-	20.90	0.19	-	170
Mar-26 14.50	0.10	-	-	-	19.86	0.12	-	100
Mar-26 15.00	0.05	-	-	-	18.82	0.07	-	100
Mar-26 15.50	0.02	-	-	-	17.78	0.04	-	200
Mar-26 16.00	0.01	-	-	-	16.73	0.02	-	104
Mar-26 16.50	-	-	-	-	15.69	0.01	-	335
Mar-26 17.00	-	-	-	-	14.65	-	-	1
Mar-26 18.00	-	-	-	-	12.57	-	-	1
Jun-26 7.00	5.33	-	-	-	36.73	1.00	-	1
Jun-26 8.00	4.33	-	-	-	34.35	1.00	-	1
Jun-26 9.00	3.33	-	-	-	31.96	1.00	-	1
Jun-26 10.00	2.38	-	-	-	29.58	0.90	-	1
Jun-26 11.00	1.59	-	-	-	27.20	0.68	-	90
Jun-26 12.00	0.99	-	-	-	24.82	0.52	-	5
Jun-26 12.50	0.75	-	-	-	23.71	0.44	-	10
Jun-26 13.00	0.55	-	-	-	22.75	0.36	-	803
Jun-26 14.00	0.26	-	-	-	20.83	0.22	-	1,500
Jun-26 16.00	0.02	-	-	-	16.99	0.03	-	100
Jun-26 16.50	0.01	-	-	-	16.03	0.02	-	100
Jun-26 18.00	-	-	-	-	13.15	-	-	200
Sep-26 10.50	1.98	-	-	-	28.79	0.80	-	10
Sep-26 11.00	1.62	-	-	-	27.64	0.68	-	1
Sep-26 11.50	1.30	-	-	-	26.49	0.60	-	15
Sep-26 12.00	1.03	-	-	-	25.34	0.52	-	25
Sep-26 12.50	0.79	-	-	-	24.27	0.44	-	10
Sep-26 13.00	0.60	-	-	-	23.35	0.37	-	28
Dec-26 10.00	2.39	-	-	-	29.22	0.88	-	15,115
Dec-26 10.50	1.98	-	-	-	28.20	0.72	-	10
Dec-26 11.00	1.66	-	-	-	27.19	0.66	-	7,517
Dec-26 11.50	1.36	-	-	-	26.17	0.59	-	40
Dec-26 12.00	1.10	-	-	-	25.16	0.52	-	335
Dec-26 12.50	0.87	-	-	-	24.21	0.45	-	25
Dec-26 13.00	0.67	-	-	-	23.39	0.38	-	50
Dec-26 13.50	0.51	-	-	-	22.56	0.31	-	80
Dec-26 14.00	0.37	-	-	-	21.74	0.25	-	2,780
Dec-26 15.50	0.12	-	-	-	19.26	0.10	-	3,000
Mar-27 11.50	1.35	-	-	-	26.22	0.59	-	50
Mar-27 13.00	0.69	-	-	-	23.70	0.38	-	1
Mar-27 13.50	0.53	-	-	-	22.95	0.32	-	25
Jun-27 9.50	2.83	-	-	-	29.80	1.00	-	10
Jun-27 10.00	2.41	-	-	-	28.96	0.86	-	15
Jun-27 10.50	2.01	-	-	-	28.12	0.71	-	15
Jun-27 11.00	1.71	-	-	-	27.28	0.65	-	11
Jun-27 11.50	1.43	-	-	-	26.45	0.58	-	85
Jun-27 12.00	1.18	-	-	-	25.61	0.52	-	350
Jun-27 12.50	0.96	-	-	-	24.82	0.45	-	50
Jun-27 13.00	0.78	-	-	-	24.13	0.39	-	117
Jun-27 13.50	0.62	-	-	-	23.44	0.33	-	27
Jun-27 14.00	0.48	-	-	-	22.75	0.28	-	25
Jun-27 14.50	0.37	-	-	-	22.06	0.23	-	50
Jun-27 15.00	0.28	-	-	-	21.37	0.18	-	75
Jun-27 15.50	0.20	-	-	-	20.68	0.15	-	50
Jun-27 17.00	0.06	-	-	-	18.61	0.06	-	10
Sep-27 10.50	2.00	-	-	-	28.33	0.72	-	10
Sep-27 11.00	1.69	-	-	-	27.57	0.65	-	10
Sep-27 11.50	1.42	-	-	-	26.81	0.58	-	15
Sep-27 12.00	1.18	-	-	-	26.05	0.51	-	20
Sep-27 12.50	0.97	-	-	-	25.34	0.45	-	50
Sep-27 13.00	0.80	-	-	-	24.71	0.39	-	50
Sep-27 14.00	0.51	-	-	-	23.43	0.29	-	10
Dec-27 10.50	2.06	-	-	-	28.76	0.70	-	27
Dec-27 11.00	1.77	-	-	-	28.07	0.64	-	10,024
Dec-27 11.50	1.51	-	-	-	27.38	0.58	-	26
Dec-27 12.00	1.28	-	-	-	26.69	0.52	-	29
Dec-27 12.50	1.07	-	-	-	26.05	0.46	-	75
Dec-27 13.00	0.90	-	-	-	25.48	0.41	-	30
Dec-27 14.00	0.61	-	-	-	24.34	0.31	-	3,900
Dec-27 14.50	0.50	-	-	-	23.77	0.27	-	2,100
Dec-27 15.00	0.40	-	-	-	23.20	0.22	-	150
Dec-27 15.50	0.32	-	-	-	22.64	0.19	-	100
Dec-27 16.50	0.18	-	-	-	21.50	0.13	-	10
Dec-28 10.00	2.46	-	-	-	31.62	0.75	-	10,000
Jun-29 11.50	1.73	-	-	-	30.76	0.58	-	10
Dec-29 10.00	2.41	-	-	-	32.07	0.76	-	325
Dec-29 11.50	1.71	-	-	-	30.89	0.57	-	1
Dec-29 12.00	1.52	-	-	-	30.50	0.53	-	1
Dec-29 12.50	1.37	-	-	-	30.17	0.49	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	-	-	-	-	43.01	-	-	170
Jun-25 8.00	-	-	-	-	34.42	-	-	2
Jun-25 8.25	-	-	-	-	33.57	-	-	10
Jun-25 8.50	-	-	-	-	32.71	-	-	1
Jun-25 9.00	-	-	-	-	30.99	-	-	37
Jun-25 9.25	-	-	-	-	30.13	-	-	6
Jun-25 9.50	-	-	-	-	29.27	-	-	1,737
Jun-25 9.75	-	-	-	-	28.41	-	-	761
Jun-25 10.00	-	-	-	-	27.55	-	-	206
Jun-25 10.50	-	-	-	-	25.83	-	-	7,157
Jun-25 11.00	-	0.02	0.02	0.02	24.12	-	29	27,825
Jun-25 11.50	-	-	-	-	22.40	-0.02	-	5,568
Jun-25 12.00	0.04	-	-	-	20.68	-0.19	-	14,003
Jun-25 12.50	0.25	-	-	-	19.29	-0.69	-	3,300
Jun-25 13.00	0.68	-	-	-	18.48	-0.98	-	351
Jun-25 13.50	1.18	-	-	-	17.66	-1.00	-	295
Jun-25 14.00	1.68	-	-	-	16.85	-1.00	-	18
Jul-25 9.00	-	-	-	-	26.48	-	-	1,122
Jul-25 9.25	-	-	-	-	25.70	-	-	1,081
Jul-25 9.50	-	-	-	-	24.91	-	-	1,054
Jul-25 9.75	-	-	-	-	24.13	-	-	1
Jul-25 10.00	-	-	-	-	23.34	-0.01	-	1
Jul-25 10.50	0.01	-	-	-	21.77	-0.04	-	25
Jul-25 11.00	0.04	-	-	-	20.20	-0.12	-	38
Jul-25 11.50	0.14	-	-	-	18.63	-0.30	-	25
Jul-25 12.00	0.34	-	-	-	17.06	-0.59	-	5
Jul-25 12.50	0.70	-	-	-	15.77	-0.86	-	1
Aug-25 11.00	0.13	-	-	-	22.54	-0.20	-	1
Aug-25 12.00	0.47	-	-	-	19.48	-0.55	-	3
Aug-25 12.50	0.78	-	-	-	18.20	-0.75	-	4
Sep-25 7.50	-	-	-	-	33.19	-	-	150
Sep-25 8.00	-	-	-	-	31.76	-0.01	-	4
Sep-25 8.25	0.01	-	-	-	31.04	-0.01	-	1
Sep-25 8.75	0.01	-	-	-	29.61	-0.02	-	8
Sep-25 9.00	0.02	-	-	-	28.89	-0.03	-	15
Sep-25 9.25	0.03	-	-	-	28.17	-0.04	-	41
Sep-25 9.50	0.04	-	-	-	27.46	-0.05	-	211
Sep-25 9.75	0.05	-	-	-	26.74	-0.07	-	102
Sep-25 10.00	0.07	-	-	-	26.02	-0.09	-	608
Sep-25 10.50	0.13	-	-	-	24.59	-0.15	-	247
Sep-25 11.00	0.22	-	-	-	23.16	-0.24	-	3,008
Sep-25 11.50	0.36	-	-	-	21.72	-0.37	-	148
Sep-25 12.00	0.57	-	-	-	20.29	-0.52	-	797
Sep-25 12.50	0.86	-	-	-	19.03	-0.69	-	7,535
Sep-25 13.00	1.24	-	-	-	18.08	-0.84	-	63
Sep-25 13.50	1.68	-	-	-	17.14	-0.94	-	25
Sep-25 14.00	2.16	-	-	-	16.19	-0.99	-	5
Sep-25 15.00	3.16	-	-	-	14.29	-1.00	-	25
Dec-25 7.00	0.01	-	-	-	34.61	-0.01	-	765
Dec-25 7.75	0.03	-	-	-	32.60	-0.03	-	10
Dec-25 8.00	0.04	-	-	-	31.93	-0.03	-	67
Dec-25 8.50	0.06	-	-	-	30.59	-0.05	-	47
Dec-25 9.00	0.09	-	-	-	29.25	-0.08	-	1,185
Dec-25 9.25	0.11	-	-	-	28.58	-0.09	-	204
Dec-25 9.50	0.14	-	-	-	27.91	-0.11	-	32
Dec-25 9.75	0.17	-	-	-	27.24	-0.13	-	822
Dec-25 10.00	0.20	-	-	-	26.57	-0.16	-	10,643
Dec-25 10.50	0.29	-	-	-	25.24	-0.22	450	7,532
Dec-25 11.00	0.41	-	-	-	23.90	-0.29	-	41,974
Dec-25 11.50	0.57	-	-	-	22.56	-0.38	-	5,334
Dec-25 12.00	0.77	-	-	-	21.22	-0.49	-	18,374
Dec-25 12.50	1.04	-	-	-	20.03	-0.61	-	166
Dec-25 13.00	1.36	-	-	-	19.11	-0.73	-	27
Dec-25 13.50	1.75	-	-	-	18.19	-0.84	-	50
Dec-25 14.00	2.19	-	-	-	17.27	-0.93	-	6
Dec-25 14.50	2.67	-	-	-	16.35	-0.99	-	211
Dec-25 15.00	3.16	-	-	-	15.43	-1.00	-	26
Dec-25 15.50	3.66	-	-	-	14.51	-1.00	-	1
Mar-26 7.50	0.06	-	-	-	30.70	-0.04	-	8
Mar-26 7.75	0.07	-	-	-	30.08	-0.05	-	3
Mar-26 8.00	0.09	-	-	-	29.47	-0.06	-	4
Mar-26 8.50	0.13	-	-	-	28.24	-0.09	-	10
Mar-26 8.75	0.16	-	-	-	27.62	-0.11	-	7
Mar-26 9.00	0.19	-	-	-	27.00	-0.13	-	62
Mar-26 9.25	0.22	-	-	-	26.39	-0.15	-	172
Mar-26 9.50	0.27	-	-	-	25.77	-0.17	-	2
Mar-26 9.75	0.32	-	-	-	25.16	-0.20	-	48
Mar-26 10.00	0.36	-	-	-	24.54	-0.23	-	517
Mar-26 10.50	0.49	-	-	-	23.31	-0.30	-	1,612
Mar-26 11.00	0.65	-	-	-	22.08	-0.38	-	5,463
Mar-26 11.50	0.85	-	-	-	20.85	-0.47	-	245
Mar-26 12.00	1.09	-	-	-	19.62	-0.57	-	21
Mar-26 12.50	1.39	-	-	-	18.46	-0.68	-	63
Mar-26 13.00	1.74	-	-	-	17.41	-0.78	-	22
Mar-26 13.50	2.13	2.15	2.15	2.15	16.37	-0.86	1	5
Mar-26 14.00	2.57	-	-	-	15.33	-0.93	-	10
Mar-26 15.00	3.52	-	-	-	13.25	-0.99	-	37
Mar-26 16.00	4.50	-	-	-	11.16	-1.00	-	1
Jun-26 7.75	0.11	-	-	-	29.18	-0.07	-	3
Jun-26 8.25	0.15	-	-	-	27.99	-0.09	-	25
Jun-26 9.25	0.29	-	-	-	25.61	-0.17	-	20
Jun-26 9.75	0.38	-	-	-	24.42	-0.21	-	1
Jun-26 10.00	0.44	-	-	-	23.82	-0.24	-	5,501
Jun-26 10.50	0.57	-	-	-	22.63	-0.31	-	3,052
Jun-26 11.00	0.73	-	-	-	21.44	-0.38	-	8,958
Jun-26 12.00	1.16	-	-	-	19.06	-0.56	-	15,217
Jun-26 12.50	1.44	-	-	-	17.95	-0.66	-	399
Jun-26 13.00	1.79	-	-	-	16.99	-0.75	-	191
Jun-26 14.50	3.05	-	-	-	14.11	-0.96	-	4
Sep-26 6.75	0.09	-	-	-	30.46	-0.05	-	2
Sep-26 11.50	1.18	-	-	-	19.54	-0.53	-	51
Sep-26 12.00	1.45	-	-	-	18.39	-0.61	-	75
Sep-26 12.50	1.76	-	-	-	17.32	-0.70	-	75
Dec-26 8.00	0.24	-	-	-	26.38	-0.12	-	9,500
Dec-26 8.75	0.36	-	-	-	24.85	-0.18	-	1
Dec-26 9.00	0.41	-	-	-	24.35	-0.20	-	13,015
Dec-26 9.50	0.53	-	-	-	23.33	-0.25	-	750
Dec-26 10.00	0.66	-	-	-	22.32	-0.30	-	34,060
Dec-26 10.50	0.83	-	-	-	21.30	-0.37	-	1,000
Dec-26 11.00	1.02	-	-	-	20.29	-0.44	-	15,621
Dec-26 11.50	1.25	-	-	-	19.27	-0.52	-	3,190
Dec-26 12.00	1.51	-	-	-	18.26	-0.60	-	6,760
Dec-26 12.50	1.82	-	-	-	17.31	-0.68	-	110
Dec-26 13.00	2.16	-	-	-	16.49	-0.76	-	12,000
Dec-26 13.50	2.54	-	-	-	15.66	-0.83	-	1
Dec-26 14.00	2.96	-	-	-	14.84	-0.89	-	6
Dec-26 15.00	3.87	-	-	-	13.19	-0.97	-	4,000
Dec-26 19.50	8.27	-	-	-	5.76	-1.00	-	5
Mar-27 7.25	0.20	-	-	-	26.75	-0.10	-	2
Mar-27 8.00	0.32	-	-	-	25.37	-0.15	-	1
Mar-27 10.00	0.83	-	-	-	21.69	-0.35	-	245
Mar-27 11.50	1.49	-	-	-	18.93	-0.56	-	216
Mar-27 12.00	1.77	-	-	-	18.01	-0.64	-	210
Mar-27 12.50	2.09	-	-	-	17.15	-0.71	-	401
Jun-27 8.00	0.34	-	-	-	24.67	-0.15	-	25,000
Jun-27 9.50	0.70	-	-	-	22.15	-0.29	-	40
Jun-27 11.50	1.53	-	-	-	18.80	-0.55	-	69
Jun-27 12.00	1.81	-	-	-	17.96	-0.62	-	208
Jun-27 13.00	2.49	-	-	-	16.48	-0.76	-	15
Jun-27 14.00	3.28	-	-	-	15.10	-0.88	-	10
Dec-27 7.75	0.39	-	-	-	23.67	-0.16	-	13
Dec-27 8.00	0.44	-	-	-	23.32	-0.18	-	23,001
Dec-27 9.00	0.71	-	-	-	21.94	-0.28	-	7,003
Dec-27 9.75	0.97	-	-	-	20.91	-0.36	-	20
Dec-27 10.00	1.07	-	-	-	20.56	-0.39	-	2
Dec-27 10.50	1.29	-	-	-	19.87	-0.45	-	12,938
Dec-27 11.00	1.53	-	-	-	19.18	-0.51	-	12,629
Dec-27 12.00	2.11	-	-	-	17.80	-0.64	-	4
Dec-27 13.00	2.81	-	-	-	16.59	-0.77	-	20
Dec-27 14.00	3.60	-	-	-	15.45	-0.87	-	3
Dec-27 15.00	4.47	-	-	-	14.31	-0.94	-	4
Dec-28 9.00	1.25	-	-	-	24.38	-0.34	-	14,000
Dec-28 10.00	1.72	-	-	-	23.38	-0.43	-	10,000
Dec-28 11.50	2.55	-	-	-	21.88	-0.58	-	1,000
Jun-29 11.00	2.55	-	-	-	23.26	-0.54	-	140
Dec-29 7.75	1.13	-	-	-	26.18	-0.28	-	30,000
Dec-29 11.00	2.80	-	-	-	23.63	-0.55	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w2 11.50	0.82	-	-	-	29.61	1.00	-	20
Jun-25 9.00	3.32	-	-	-	31.96	1.00	-	10
Jun-25 9.50	2.82	-	-	-	30.24	1.00	-	10
Jun-25 11.50	0.83	-	-	-	23.37	0.98	-	15
Jun-25 12.00	0.37	-	-	-	21.65	0.80	-	75
Jun-25 13.00	-	-	-	-	19.45	0.03	-	5
Jun-25 13.50	-	-	-	-	18.63	-	-	20
Jul-25 10.50	1.37	-	-	-	25.74	0.93	-	2
Jul-25 11.00	0.92	-	-	-	24.17	0.84	-	10
Jul-25 12.00	0.24	-	-	-	21.03	0.43	-	16
Sep-25 11.00	1.18	-	-	-	27.11	0.73	-	2
Sep-25 11.50	0.83	-	-	-	25.67	0.62	-	6
Sep-25 12.00	0.55	-	-	-	24.24	0.49	-	5
Sep-25 13.00	0.18	-	-	-	22.03	0.23	-	275
Dec-25 9.50	2.60	2.53	2.53	2.53	30.76	0.86	5	2
Dec-25 14.00	0.13	-	-	-	20.12	0.15	-	5
Dec-25 15.50	0.01	-	-	-	17.36	0.02	-	3,009
Mar-26 9.00	2.77	-	-	-	32.57	0.83	-	11
Mar-26 9.50	2.37	-	-	-	31.34	0.78	-	1
Mar-26 10.00	2.00	-	-	-	30.11	0.73	-	2
Mar-26 11.00	1.33	-	-	-	27.65	0.61	-	7
Mar-26 12.00	0.79	-	-	-	25.19	0.46	-	10
Dec-26 17.00	0.02	-	-	-	16.79	0.03	-	7
Dec-27 16.00	0.24	-	-	-	22.07	0.14	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w2 12.00	-	-	-	-	27.69	-0.03	-	20
Jun-25 8.75	-	-	-	-	31.85	-	-	80
Jun-25 9.00	-	-	-	-	30.99	-	-	20
Jun-25 10.00	-	-	-	-	27.55	-	-	22
Jun-25 10.50	-	-	-	-	25.83	-	-	110
Jun-25 11.00	-	-	-	-	24.12	-	-	4
Jun-25 11.50	-	-	-	-	22.40	-0.02	-	277
Jun-25 12.00	0.04	-	-	-	20.68	-0.19	-	16
Jun-25 13.00	0.68	-	-	-	18.48	-0.97	-	3
Jun-25 13.50	1.17	-	-	-	17.66	-1.00	-	407
Jun-25 14.00	1.67	-	-	-	16.85	-1.00	-	3
Jul-25 10.00	-	-	-	-	23.34	-0.01	-	5
Jul-25 10.50	0.01	-	-	-	21.77	-0.04	-	10
Jul-25 12.00	0.34	-	-	-	17.06	-0.58	-	10
Aug-25 10.50	0.06	-	-	-	24.06	-0.10	-	1
Aug-25 11.00	0.13	-	-	-	22.54	-0.20	-	910
Sep-25 10.50	0.13	-	-	-	24.59	-0.15	-	1
Sep-25 11.00	0.22	-	-	-	23.16	-0.24	-	2
Sep-25 11.00	0.22	-	-	-	23.16	-0.24	-	275
Sep-25 12.50	0.85	-	-	-	19.03	-0.67	-	186
Sep-25 13.50	1.65	-	-	-	17.14	-0.91	-	1
Dec-25 9.00	0.09	-	-	-	29.25	-0.07	-	50
Dec-25 9.50	0.14	-	-	-	27.91	-0.11	-	1
Dec-25 11.50	0.56	-	-	-	22.56	-0.37	-	3,009
Dec-25 17.50	5.51	-	-	-	10.83	-0.99	-	2
Mar-26 9.50	0.26	-	-	-	25.77	-0.17	-	2
Mar-26 9.75	0.31	-	-	-	25.16	-0.20	-	1
Mar-26 11.00	0.64	-	-	-	22.08	-0.37	-	7
Jun-26 12.00	1.14	-	-	-	19.06	-0.53	-	13
Jun-26 13.00	1.74	-	-	-	16.99	-0.72	-	10
Dec-26 10.00	0.65	-	-	-	22.32	-0.29	-	7
Dec-26 11.00	1.00	-	-	-	20.29	-0.42	-	1

	Previous Close	3.55		12/06/25
	SACYR Close	3.56		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.56	-	-	-	19.16	1.00	-	5
Jun-25 3.10	0.46	-	-	-	19.12	1.00	-	6
Jun-25 3.20	0.36	-	-	-	19.07	1.00	-	5
Jun-25 3.30	0.26	-	-	-	19.02	1.00	-	5
Jun-25 3.40	0.17	-	-	-	18.98	0.95	-	5
Jul-25 3.40	0.19	-	-	-	18.83	0.81	-	10
Sep-25 2.90	0.67	-	-	-	18.61	1.00	-	10
Dec-25 3.00	0.58	-	-	-	18.83	0.94	-	70
Dec-25 3.10	0.49	-	-	-	18.79	0.88	-	20
Dec-25 3.20	0.41	-	-	-	18.74	0.81	-	10
Dec-25 3.30	0.34	-	-	-	18.69	0.73	-	10
Mar-26 3.30	0.36	-	-	-	19.31	0.71	-	5
Mar-26 3.50	0.25	-	-	-	19.22	0.57	-	10
Mar-26 3.60	0.20	-	-	-	19.19	0.49	-	10
Jun-26 3.20	0.46	-	-	-	20.12	0.74	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	-	-	-	-	16.82	-	-	5
Jun-25 3.10	-	-	-	-	16.78	-	-	5
Jun-25 3.20	-	-	-	-	16.73	-	-	8
Jun-25 3.30	-	-	-	-	16.68	-	-	3
Aug-25 3.50	0.08	-	-	-	16.52	-0.44	-	1
Dec-25 3.00	0.03	-	-	-	20.05	-0.11	-	10

	Previous Close	6.96		12/06/25
	SANTANDER Close	7.00		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.40	2.60	-	-	-	44.60	1.00	-	5
Jun-25 5.00	2.00	-	-	-	40.12	1.00	-	47
Jun-25 5.25	1.75	-	-	-	38.25	1.00	-	10
Jun-25 5.50	1.50	-	-	-	36.38	1.00	-	147
Jun-25 5.75	1.25	-	-	-	34.51	1.00	-	41
Jun-25 6.00	1.00	-	-	-	32.64	1.00	-	102
Jun-25 6.25	0.75	-	-	-	30.77	0.99	-	147
Jun-25 6.50	0.51	-	-	-	28.90	0.96	-	323
Jun-25 6.75	0.28	-	-	-	27.03	0.82	-	110
Jun-25 7.00	0.11	-	-	-	25.17	0.51	-	55
Jun-25 7.25	0.02	-	-	-	24.90	0.18	-	180
Jun-25 7.50	-	-	-	-	24.62	0.03	-	3
Jun-25 8.00	-	-	-	-	24.07	-	-	100
Jun-25 8.25	-	-	-	-	23.80	-	-	100
Jun-25 8.50	-	-	-	-	23.53	-	-	100
Jul-25 5.00	2.01	-	-	-	39.59	1.00	-	30
Jul-25 5.75	1.27	-	-	-	34.23	0.97	-	1
Jul-25 6.00	1.03	-	-	-	32.45	0.94	-	20
Jul-25 6.25	0.80	-	-	-	30.66	0.89	-	10
Jul-25 6.75	0.39	-	-	-	27.09	0.69	-	29
Jul-25 7.00	0.23	-	-	-	25.31	0.52	-	13
Jul-25 7.25	0.13	-	-	-	25.01	0.35	-	17
Jul-25 7.50	0.06	-	-	-	24.71	0.20	-	31
Aug-25 5.00	2.03	-	-	-	41.48	0.98	-	5
Aug-25 7.00	0.33	-	-	-	27.39	0.53	-	15,005
Aug-25 7.50	0.14	0.10	0.10	0.10	26.79	0.30	10	24
Aug-25 7.75	0.09	-	-	-	26.50	0.20	-	10
Aug-25 8.00	0.05	-	-	-	26.20	0.13	-	24
Sep-25 4.40	2.63	-	-	-	44.64	0.98	-	20
Sep-25 4.50	2.54	-	-	-	44.00	0.98	-	15
Sep-25 4.60	2.44	-	-	-	43.35	0.98	-	105
Sep-25 4.70	2.34	-	-	-	42.70	0.97	-	7
Sep-25 4.80	2.24	-	-	-	42.05	0.97	-	18
Sep-25 4.90	2.15	-	-	-	41.41	0.96	-	5
Sep-25 5.00	2.05	-	-	-	40.76	0.96	-	25,009
Sep-25 5.25	1.82	-	-	-	39.14	0.94	-	33
Sep-25 5.50	1.59	-	-	-	37.52	0.91	-	78
Sep-25 5.75	1.37	-	-	-	35.90	0.88	-	65
Sep-25 6.00	1.15	-	-	-	34.28	0.84	-	15,002
Sep-25 6.25	0.95	-	-	-	32.66	0.78	-	25
Sep-25 6.50	0.76	-	-	-	31.04	0.72	-	25,025
Sep-25 6.75	0.58	0.58	0.58	0.58	29.42	0.64	7	17
Sep-25 7.00	0.42	-	-	-	27.81	0.54	-	60
Sep-25 7.25	0.31	-	-	-	27.52	0.45	-	1,014
Sep-25 7.50	0.22	0.20	0.20	0.20	27.24	0.35	20	60
Sep-25 8.00	0.10	-	-	-	26.67	0.20	-	1
Dec-25 3.90	3.14	-	-	-	45.57	0.98	-	2
Dec-25 4.00	3.04	-	-	-	45.02	0.98	-	25,001
Dec-25 4.10	2.95	-	-	-	44.47	0.98	-	6
Dec-25 4.20	2.85	-	-	-	43.91	0.97	-	10,001
Dec-25 4.30	2.75	-	-	-	43.36	0.97	-	1
Dec-25 4.40	2.66	-	-	-	42.81	0.97	-	168
Dec-25 4.50	2.56	-	-	-	42.26	0.96	-	15,500
Dec-25 4.60	2.47	-	-	-	41.70	0.95	-	155
Dec-25 4.80	2.28	-	-	-	40.60	0.94	-	634
Dec-25 4.90	2.19	-	-	-	40.05	0.93	-	21
Dec-25 5.00	2.10	-	-	-	39.49	0.93	-	10,003
Dec-25 5.25	1.88	-	-	-	38.11	0.90	-	65
Dec-25 5.50	1.66	-	-	-	36.73	0.87	-	249
Dec-25 5.75	1.45	-	-	-	35.35	0.83	-	305
Dec-25 6.00	1.25	-	-	-	33.97	0.79	-	1,457
Dec-25 6.25	1.06	-	-	-	32.59	0.74	-	10,084
Dec-25 6.50	0.88	-	-	-	31.21	0.69	-	86
Dec-25 6.75	0.71	-	-	-	29.83	0.62	-	213
Dec-25 7.00	0.56	-	-	-	28.45	0.55	-	140
Dec-25 7.25	0.44	-	-	-	28.15	0.47	-	197
Dec-25 7.50	0.35	-	-	-	27.85	0.40	-	10,288
Dec-25 7.75	0.27	-	-	-	27.56	0.34	-	40
Dec-25 8.00	0.21	-	-	-	27.26	0.28	-	40,027
Dec-25 8.25	0.15	0.14	0.14	0.14	26.96	0.22	10	20
Mar-26 3.60	3.44	-	-	-	44.85	0.98	-	215
Mar-26 4.00	3.05	-	-	-	42.94	0.97	-	11
Mar-26 4.20	2.87	-	-	-	41.99	0.96	-	25
Mar-26 4.40	2.68	-	-	-	41.04	0.95	-	10
Mar-26 4.60	2.50	-	-	-	40.09	0.93	-	14
Mar-26 4.70	2.41	-	-	-	39.61	0.93	-	25
Mar-26 4.80	2.32	-	-	-	39.13	0.92	-	25
Mar-26 4.90	2.23	-	-	-	38.66	0.91	-	25
Mar-26 5.00	2.14	-	-	-	38.18	0.90	-	32
Mar-26 5.50	1.72	-	-	-	35.80	0.84	-	1
Mar-26 5.75	1.52	-	-	-	34.61	0.80	-	15
Mar-26 6.00	1.34	-	-	-	33.42	0.76	-	129
Mar-26 6.25	1.15	-	-	-	32.23	0.71	-	16
Mar-26 6.50	0.99	-	-	-	31.04	0.66	-	136
Mar-26 6.75	0.83	-	-	-	29.85	0.61	-	300
Mar-26 7.00	0.68	-	-	-	28.66	0.55	7,500	7,815
Mar-26 7.25	0.57	-	-	-	28.36	0.49	-	150
Mar-26 7.50	0.47	-	-	-	28.06	0.43	-	10
Mar-26 7.75	0.39	-	-	-	27.77	0.38	-	10
Mar-26 8.00	0.32	-	-	-	27.47	0.33	-	11
Mar-26 8.50	0.20	-	-	-	26.87	0.23	-	10
Mar-26 8.75	0.16	-	-	-	26.58	0.20	-	5
Jun-26 3.70	3.34	-	-	-	42.98	0.98	-	100
Jun-26 4.30	2.78	-	-	-	40.44	0.95	-	22
Jun-26 4.60	2.51	-	-	-	39.17	0.92	-	5
Jun-26 4.80	2.33	-	-	-	38.32	0.91	-	25
Jun-26 4.90	2.25	-	-	-	37.90	0.90	-	1
Jun-26 5.00	2.16	-	-	-	37.47	0.88	-	135
Jun-26 5.50	1.76	-	-	-	35.35	0.82	-	3,750
Jun-26 6.00	1.39	-	-	-	33.23	0.74	-	5
Jun-26 6.25	1.21	-	-	-	32.17	0.70	-	4,655
Jun-26 6.50	1.05	-	-	-	31.12	0.65	-	23
Jun-26 6.75	0.89	-	-	-	30.06	0.60	-	10,000
Jun-26 7.00	0.76	-	-	-	29.00	0.55	-	6
Jun-26 7.25	0.65	-	-	-	28.70	0.50	-	8
Jun-26 7.50	0.55	-	-	-	28.40	0.45	-	16
Jun-26 8.00	0.39	-	-	-	27.81	0.35	-	50
Sep-26 4.20	2.89	-	-	-	39.97	0.94	-	1
Sep-26 4.50	2.62	-	-	-	38.81	0.92	-	2
Sep-26 4.60	2.53	-	-	-	38.42	0.91	-	25
Sep-26 4.70	2.45	-	-	-	38.04	0.90	-	50
Sep-26 4.80	2.37	-	-	-	37.65	0.89	-	25
Sep-26 4.90	2.28	-	-	-	37.27	0.88	-	25
Sep-26 5.00	2.20	-	-	-	36.88	0.87	-	25
Sep-26 6.25	1.29	-	-	-	32.06	0.69	-	5
Sep-26 6.50	1.13	-	-	-	31.09	0.65	-	16
Dec-26 3.00	4.02	-	-	-	43.59	1.00	-	1
Dec-26 3.50	3.53	-	-	-	41.83	0.98	-	6
Dec-26 3.60	3.44	-	-	-	41.48	0.98	-	5
Dec-26 3.70	3.35	-	-	-	41.13	0.97	-	5
Dec-26 3.80	3.25	-	-	-	40.77	0.97	-	5
Dec-26 3.90	3.16	-	-	-	40.42	0.96	-	5
Dec-26 4.00	3.07	-	-	-	40.07	0.96	-	25,100
Dec-26 4.40	2.71	-	-	-	38.66	0.92	-	50
Dec-26 4.50	2.63	-	-	-	38.31	0.91	-	1
Dec-26 4.60	2.54	-	-	-	37.95	0.90	-	82
Dec-26 4.70	2.46	-	-	-	37.60	0.89	-	50
Dec-26 4.80	2.38	-	-	-	37.25	0.88	-	15,050
Dec-26 4.90	2.30	-	-	-	36.90	0.87	-	50
Dec-26 5.00	2.22	-	-	-	36.55	0.86	-	10,029
Dec-26 5.25	2.02	-	-	-	35.66	0.83	-	25
Dec-26 5.75	1.66	-	-	-	33.90	0.76	-	6
Dec-26 6.00	1.49	-	-	-	33.02	0.72	-	4
Dec-26 6.50	1.18	-	-	-	31.26	0.64	-	5
Dec-26 7.50	0.70	-	-	-	28.86	0.47	-	10
Dec-26 8.00	0.53	-	-	-	28.21	0.39	-	5,000
Dec-26 9.00	0.28	-	-	-	26.93	0.25	-	3
Mar-27 4.50	2.65	-	-	-	37.85	0.90	-	25
Mar-27 4.60	2.57	-	-	-	37.52	0.89	-	25
Mar-27 4.70	2.49	-	-	-	37.19	0.88	-	25
Mar-27 4.80	2.41	-	-	-	36.87	0.87	-	50
Mar-27 4.90	2.33	-	-	-	36.54	0.86	-	50
Mar-27 5.00	2.25	-	-	-	36.21	0.85	-	50
Mar-27 5.25	2.06	-	-	-	35.39	0.81	-	25
Mar-27 6.00	1.55	-	-	-	32.92	0.71	-	25
Mar-27 6.25	1.40	-	-	-	32.10	0.68	-	25
Mar-27 7.50	0.77	-	-	-	28.97	0.48	-	1
Jun-27 3.60	3.44	-	-	-	40.25	0.98	-	7
Jun-27 3.70	3.35	-	-	-	39.95	0.97	-	7
Jun-27 3.80	3.26	-	-	-	39.65	0.96	-	8
Jun-27 4.70	2.49	-	-	-	36.95	0.88	-	1
Jun-27 6.00	1.58	-	-	-	33.05	0.71	-	25
Jun-27 6.25	1.43	-	-	-	32.30	0.68	-	25
Jun-27 6.50	1.28	-	-	-	31.55	0.64	-	25
Jun-27 6.75	1.15	-	-	-	30.80	0.60	-	25
Jun-27 7.00	1.03	-	-	-	30.05	0.57	-	26
Jun-27 7.25	0.92	-	-	-	29.72	0.53	-	25
Dec-27 2.30	4.71	-	-	-	42.84	1.00	-	80
Dec-27 3.50	3.54	-	-	-	39.70	0.98	-	10,001
Dec-27 3.60	3.44	-	-	-	39.43	0.98	-	10
Dec-27 4.20	2.91	-	-	-	37.86	0.92	-	7,000
Dec-27 4.30	2.83	-	-	-	37.60	0.91	-	1
Dec-27 4.90	2.37	-	-	-	36.03	0.84	-	4
Dec-27 5.00	2.30	-	-	-	35.77	0.83	-	2
Dec-27 5.25	2.12	-	-	-	35.11	0.80	-	3
Dec-27 5.50	1.96	-	-	-	34.46	0.77	-	5
Dec-27 7.00	1.13	-	-	-	30.53	0.57	-	2,500
Dec-28 5.00	2.38	-	-	-	36.58	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w2 6.75	-	-	-	-	35.66	-0.03	-	10
Jun-25 w2 7.25	0.25	-	-	-	33.70	-0.98	-	3
Jun-25 1.80	-	-	-	-	65.56	-	-	10
Jun-25 1.90	-	-	-	-	64.82	-	-	150
Jun-25 2.50	-	-	-	-	60.33	-	-	20
Jun-25 2.60	-	-	-	-	59.58	-	-	86,000
Jun-25 2.80	-	-	-	-	58.09	-	-	100
Jun-25 2.90	-	-	-	-	57.34	-	-	100
Jun-25 3.00	-	-	-	-	56.59	-	-	100
Jun-25 3.10	-	-	-	-	55.84	-	-	110
Jun-25 3.20	-	-	-	-	55.10	-	-	100
Jun-25 3.30	-	-	-	-	54.35	-	-	1,615
Jun-25 3.40	-	-	-	-	53.60	-	-	43,000
Jun-25 3.50	-	-	-	-	52.85	-	-	506
Jun-25 3.60	-	-	-	-	52.11	-	-	614
Jun-25 3.70	-	-	-	-	51.36	-	-	1,104
Jun-25 3.80	-	-	-	-	50.61	-	-	30,232
Jun-25 3.90	-	-	-	-	49.86	-	-	20
Jun-25 4.00	-	-	-	-	49.11	-	-	43,031
Jun-25 4.10	-	-	-	-	48.37	-	-	25
Jun-25 4.20	-	-	-	-	47.62	-	-	32,830
Jun-25 4.30	-	-	-	-	46.87	-	-	703
Jun-25 4.40	-	-	-	-	46.12	-	-	49
Jun-25 4.50	-	-	-	-	45.38	-	-	121
Jun-25 4.60	-	-	-	-	44.63	-	-	48
Jun-25 4.70	-	-	-	-	43.88	-	-	6,937
Jun-25 4.80	-	-	-	-	43.13	-	-	102
Jun-25 4.90	-	-	-	-	42.38	-	-	303
Jun-25 5.00	-	-	-	-	41.64	-	-	270
Jun-25 5.25	-	-	-	-	39.77	-	-	863
Jun-25 5.50	-	-	-	-	37.90	-	-	20,755
Jun-25 5.75	-	-	-	-	36.03	-	-	510
Jun-25 6.00	-	-	-	-	34.16	-	-	309
Jun-25 6.25	-	-	-	-	32.29	-0.01	-	50
Jun-25 6.50	0.01	-	-	-	30.42	-0.05	-	526
Jun-25 6.75	0.03	-	-	-	28.55	-0.19	-	145
Jun-25 7.00	0.11	-	-	-	26.69	-0.49	-	129
Jun-25 7.25	0.28	-	-	-	26.42	-0.81	-	43
Jun-25 7.50	0.50	-	-	-	26.14	-0.97	-	20
Jun-25 7.75	0.75	-	-	-	25.87	-1.00	-	30
Jul-25 w1 6.50	0.03	-	-	-	27.47	-0.13	-	10
Jul-25 4.70	-	-	-	-	42.40	-	-	10
Jul-25 5.50	-	-	-	-	36.69	-0.02	-	1
Jul-25 6.00	0.02	-	-	-	33.12	-0.06	-	10
Jul-25 6.25	0.04	-	-	-	31.33	-0.11	-	250
Jul-25 6.50	0.07	-	-	-	29.54	-0.20	-	11
Jul-25 6.75	0.13	0.13	0.13	0.13	27.76	-0.32	5	15
Jul-25 7.00	0.22	0.23	0.23	0.23	25.98	-0.48	5	15
Jul-25 7.25	0.37	-	-	-	25.68	-0.65	-	11
Jul-25 7.50	0.55	-	-	-	25.38	-0.80	-	1
Jul-25 7.75	0.77	-	-	-	25.09	-0.90	-	15
Jul-25 8.00	1.00	-	-	-	24.79	-0.97	-	5
Jul-25 8.50	1.50	-	-	-	24.19	-1.00	-	5
Aug-25 5.75	0.04	-	-	-	36.04	-0.08	-	10
Aug-25 6.50	0.15	-	-	-	30.76	-0.25	-	1
Aug-25 7.00	0.31	-	-	-	27.24	-0.47	-	15,044
Aug-25 7.25	0.45	-	-	-	26.94	-0.59	-	1
Aug-25 8.50	1.50	-	-	-	25.45	-0.98	-	10
Sep-25 3.20	-	-	-	-	52.17	-	-	32,000
Sep-25 3.50	-	-	-	-	50.22	-	-	1
Sep-25 3.60	-	-	-	-	49.58	-	-	2
Sep-25 3.70	-	-	-	-	48.93	-	-	106
Sep-25 3.90	-	-	-	-	47.63	-0.01	-	20,150
Sep-25 4.00	-	-	-	-	46.98	-0.01	-	57,511
Sep-25 4.10	0.01	-	-	-	46.34	-0.01	-	30
Sep-25 4.20	0.01	-	-	-	45.69	-0.01	-	50,026
Sep-25 4.30	0.01	-	-	-	45.04	-0.01	-	9,013
Sep-25 4.40	0.01	-	-	-	44.39	-0.02	-	18
Sep-25 4.50	0.01	-	-	-	43.75	-0.02	-	112
Sep-25 4.70	0.02	-	-	-	42.45	-0.03	-	2
Sep-25 4.80	0.02	-	-	-	41.80	-0.03	-	35
Sep-25 4.90	0.02	-	-	-	41.16	-0.04	-	10
Sep-25 5.00	0.03	-	-	-	40.51	-0.04	-	135
Sep-25 5.25	0.04	-	-	-	38.89	-0.06	-	56
Sep-25 5.50	0.06	-	-	-	37.27	-0.09	-	205
Sep-25 5.75	0.08	-	-	-	35.65	-0.12	-	106
Sep-25 6.00	0.12	-	-	-	34.03	-0.16	-	5,030
Sep-25 6.25	0.16	-	-	-	32.41	-0.22	-	189
Sep-25 6.50	0.22	-	-	-	30.79	-0.29	-	46
Sep-25 6.75	0.29	-	-	-	29.17	-0.37	-	61
Sep-25 7.00	0.39	-	-	-	27.56	-0.46	-	12
Sep-25 7.25	0.52	-	-	-	27.27	-0.56	-	1
Sep-25 7.75	0.87	-	-	-	26.70	-0.74	-	5
Sep-25 8.50	1.51	-	-	-	25.84	-0.93	-	10
Dec-25 2.90	-	-	-	-	49.94	-	-	32
Dec-25 3.00	-	-	-	-	49.38	-0.01	-	110
Dec-25 3.10	0.01	-	-	-	48.83	-0.01	-	5,010
Dec-25 3.20	0.01	-	-	-	48.28	-0.01	-	117,500
Dec-25 3.40	0.01	-	-	-	47.17	-0.01	-	30
Dec-25 3.50	0.01	-	-	-	46.62	-0.01	-	100
Dec-25 3.60	0.02	-	-	-	46.07	-0.02	-	103
Dec-25 3.70	0.02	-	-	-	45.52	-0.02	-	26,003
Dec-25 3.80	0.02	-	-	-	44.96	-0.02	-	25,081
Dec-25 4.00	0.03	-	-	-	43.86	-0.03	-	104,957
Dec-25 4.10	0.03	-	-	-	43.31	-0.03	-	32
Dec-25 4.20	0.04	-	-	-	42.75	-0.04	-	10,035
Dec-25 4.30	0.04	-	-	-	42.20	-0.04	-	405
Dec-25 4.40	0.05	-	-	-	41.65	-0.05	-	20,351
Dec-25 4.50	0.05	-	-	-	41.10	-0.05	-	5,790
Dec-25 4.60	0.06	-	-	-	40.54	-0.06	-	241
Dec-25 4.70	0.07	-	-	-	39.99	-0.07	-	5,005
Dec-25 4.80	0.08	-	-	-	39.44	-0.08	-	230
Dec-25 4.90	0.09	-	-	-	38.89	-0.08	-	15
Dec-25 5.00	0.09	-	-	-	38.33	-0.09	-	6,262
Dec-25 5.25	0.13	-	-	-	36.95	-0.12	-	15,861
Dec-25 5.50	0.16	-	-	-	35.57	-0.15	-	15,320
Dec-25 5.75	0.20	-	-	-	34.19	-0.19	-	414
Dec-25 6.00	0.25	-	-	-	32.81	-0.23	-	2,349
Dec-25 6.25	0.32	-	-	-	31.43	-0.29	-	128
Dec-25 6.50	0.39	-	-	-	30.05	-0.34	-	96
Dec-25 6.75	0.48	-	-	-	28.67	-0.41	-	10
Dec-25 7.00	0.58	-	-	-	27.29	-0.48	-	165
Dec-25 7.50	0.89	-	-	-	26.69	-0.63	-	5,000
Dec-25 8.00	1.25	1.22	1.22	1.22	26.10	-0.75	120	120
Mar-26 3.30	0.02	-	-	-	44.33	-0.02	-	2
Mar-26 3.70	0.03	-	-	-	42.42	-0.03	-	10
Mar-26 3.90	0.05	-	-	-	41.47	-0.04	-	7
Mar-26 4.00	0.05	-	-	-	40.99	-0.04	-	2
Mar-26 4.10	0.06	-	-	-	40.52	-0.05	-	5
Mar-26 4.20	0.06	-	-	-	40.04	-0.05	-	5
Mar-26 5.00	0.15	-	-	-	36.23	-0.12	-	15,010
Mar-26 5.25	0.18	-	-	-	35.04	-0.14	-	110
Mar-26 5.50	0.23	-	-	-	33.85	-0.18	-	22,601
Mar-26 5.75	0.27	-	-	-	32.66	-0.21	-	863
Mar-26 6.00	0.33	-	-	-	31.47	-0.25	7,500	10,511
Mar-26 6.50	0.48	-	-	-	29.09	-0.35	-	5
Mar-26 6.75	0.57	-	-	-	27.90	-0.41	-	7
Mar-26 7.00	0.68	-	-	-	26.71	-0.47	-	2
Mar-26 7.50	0.97	-	-	-	26.11	-0.59	-	100
Mar-26 7.75	1.13	-	-	-	25.82	-0.65	-	1
Mar-26 8.00	1.32	-	-	-	25.52	-0.71	-	7
Jun-26 3.10	0.03	-	-	-	43.41	-0.02	-	1
Jun-26 3.80	0.07	-	-	-	40.44	-0.05	-	25,000
Jun-26 4.10	0.09	-	-	-	39.17	-0.07	-	3
Jun-26 4.20	0.10	-	-	-	38.74	-0.07	-	5
Jun-26 4.30	0.11	-	-	-	38.32	-0.08	-	5
Jun-26 4.40	0.12	-	-	-	37.90	-0.09	-	5
Jun-26 4.50	0.14	-	-	-	37.47	-0.10	-	3,751
Jun-26 4.80	0.18	-	-	-	36.20	-0.12	-	6
Jun-26 4.90	0.19	-	-	-	35.78	-0.13	-	5
Jun-26 5.50	0.31	-	-	-	33.23	-0.20	-	6
Jun-26 6.00	0.44	-	-	-	31.11	-0.28	-	1
Jun-26 6.25	0.51	-	-	-	30.05	-0.32	-	3,500
Jun-26 6.50	0.61	-	-	-	29.00	-0.37	-	775
Jun-26 7.00	0.81	-	-	-	26.88	-0.48	-	6
Sep-26 4.00	0.11	-	-	-	38.32	-0.07	-	2
Sep-26 6.00	0.50	-	-	-	30.60	-0.29	-	10
Sep-26 7.00	0.88	-	-	-	26.75	-0.47	-	5
Dec-26 2.50	0.02	-	-	-	42.39	-0.01	-	40
Dec-26 2.80	0.03	-	-	-	41.33	-0.02	-	60,000
Dec-26 3.20	0.06	-	-	-	39.92	-0.04	-	10
Dec-26 3.40	0.08	-	-	-	39.21	-0.05	-	2
Dec-26 3.50	0.09	-	-	-	38.86	-0.05	-	5
Dec-26 3.60	0.10	-	-	-	38.51	-0.06	-	50,002
Dec-26 4.00	0.14	-	-	-	37.10	-0.08	-	25,007
Dec-26 4.20	0.17	-	-	-	36.39	-0.10	-	25
Dec-26 4.30	0.18	-	-	-	36.04	-0.11	-	15,000
Dec-26 4.40	0.20	-	-	-	35.69	-0.11	-	10,000
Dec-26 4.60	0.23	-	-	-	34.98	-0.13	-	80
Dec-26 4.70	0.25	-	-	-	34.63	-0.14	-	5
Dec-26 4.80	0.27	-	-	-	34.28	-0.15	-	15,000
Dec-26 4.90	0.29	-	-	-	33.93	-0.16	-	150
Dec-26 5.00	0.31	-	-	-	33.58	-0.17	-	250
Dec-26 5.25	0.37	-	-	-	32.69	-0.20	-	600
Dec-26 6.50	0.77	-	-	-	28.29	-0.38	-	5
Dec-26 6.75	0.87	-	-	-	27.41	-0.43	-	10
Mar-27 5.25	0.41	-	-	-	32.08	-0.21	-	470
Mar-27 6.75	0.92	-	-	-	27.15	-0.42	-	371
Jun-27 3.00	0.07	-	-	-	38.13	-0.04	-	15,000
Jun-27 4.00	0.19	-	-	-	35.13	-0.10	-	1
Jun-27 5.50	0.54	-	-	-	30.63	-0.25	-	42
Dec-27 3.30	0.12	-	-	-	35.42	-0.06	-	20
Dec-27 3.50	0.15	-	-	-	34.90	-0.08	-	10,040
Dec-27 3.90	0.22	-	-	-	33.85	-0.10	-	10
Dec-27 4.00	0.23	-	-	-	33.59	-0.11	-	42
Dec-27 4.20	0.28	-	-	-	33.06	-0.13	-	7,000
Dec-27 4.40	0.32	-	-	-	32.54	-0.15	-	51,025
Dec-27 4.70	0.39	-	-	-	31.75	-0.17	-	10
Dec-27 5.25	0.54	-	-	-	30.31	-0.23	-	11,500
Dec-27 5.75	0.71	-	-	-	29.00	-0.29	-	7,725
Dec-27 6.00	0.80	-	-	-	28.35	-0.33	-	150
Dec-27 6.25	0.90	-	-	-	27.69	-0.36	-	150
Dec-27 6.50	1.01	-	-	-	27.04	-0.40	-	150
Dec-27 6.75	1.12	-	-	-	26.38	-0.43	-	150
Dec-27 7.00	1.24	-	-	-	25.73	-0.47	-	2,500
Dec-27 7.25	1.38	-	-	-	25.41	-0.51	-	150
Dec-27 7.50	1.54	-	-	-	25.09	-0.54	-	150
Dec-28 4.20	0.41	-	-	-	32.74	-0.15	-	10,000
Dec-29 3.90	0.44	-	-	-	33.08	-0.14	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.80	3.20	-	-	-	49.09	1.00	-	30
Jun-25 4.30	2.70	-	-	-	45.35	1.00	-	500
Jun-25 4.90	2.10	-	-	-	40.86	1.00	-	1,000
Jun-25 5.50	1.50	-	-	-	36.38	1.00	-	20
Jun-25 6.00	1.00	-	-	-	32.64	1.00	-	2
Jun-25 6.50	0.51	-	-	-	28.90	0.96	-	10
Jun-25 7.25	0.02	-	-	-	24.90	0.18	-	3,970
Jul-25 7.75	0.03	-	-	-	24.42	0.10	-	1,117
Sep-25 4.40	2.63	-	-	-	44.64	0.98	-	10
Sep-25 6.00	1.15	-	-	-	34.28	0.83	-	25
Sep-25 6.25	0.95	-	-	-	32.66	0.78	-	10
Sep-25 6.50	0.75	-	-	-	31.04	0.71	-	1
Sep-25 6.75	0.58	-	-	-	29.42	0.63	-	5
Dec-25 3.40	3.51	-	-	-	48.33	0.98	-	30
Dec-25 4.00	2.94	-	-	-	45.02	0.96	-	20
Dec-25 5.50	1.59	-	-	-	36.73	0.83	-	50
Dec-25 5.75	1.39	-	-	-	35.35	0.80	-	1
Dec-25 6.25	1.01	-	-	-	32.59	0.70	-	110
Dec-25 7.00	0.54	-	-	-	28.45	0.52	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w2 6.75	-	-	-	-	35.66	-0.03	-	580
Jun-25 2.50	-	-	-	-	60.33	-	-	100
Jun-25 3.30	-	-	-	-	54.35	-	-	500
Jun-25 4.00	-	-	-	-	49.11	-	-	30,000
Jun-25 4.10	-	-	-	-	48.37	-	-	1,000
Jun-25 4.50	-	-	-	-	45.38	-	-	1,000
Jun-25 5.50	-	-	-	-	37.90	-	-	460
Jun-25 5.75	-	-	-	-	36.03	-	-	2
Jun-25 6.00	-	-	-	-	34.16	-	-	30
Jun-25 w4 6.75	0.05	-	-	-	26.46	-0.24	-	600
Jul-25 6.25	0.04	-	-	-	31.33	-0.11	-	550
Aug-25 6.25	0.10	-	-	-	32.52	-0.18	-	560
Aug-25 7.75	0.81	-	-	-	26.35	-0.79	-	3
Sep-25 6.50	0.22	-	-	-	30.79	-0.28	-	1
Dec-25 4.00	0.03	-	-	-	43.86	-0.03	-	30,000
Dec-25 4.80	0.08	-	-	-	39.44	-0.08	-	420
Dec-25 4.90	0.09	-	-	-	38.89	-0.08	-	300
Dec-25 5.00	0.10	-	-	-	38.33	-0.09	-	2
Dec-25 5.50	0.16	-	-	-	35.57	-0.15	-	8
Dec-25 5.75	0.20	-	-	-	34.19	-0.19	-	540
Dec-25 6.00	0.25	-	-	-	32.81	-0.23	-	1
Dec-25 6.25	0.31	-	-	-	31.43	-0.28	-	100
Mar-26 5.75	0.27	-	-	-	32.66	-0.21	-	500

	Previous Close	8.75		12/06/25
	SOLARIA Close	8.86		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.75	2.11	2.06	2.06	2.06	37.15	1.00	1	3
Jun-25 7.00	1.86	-	-	-	36.81	1.00	-	17
Jun-25 8.00	0.86	-	-	-	35.46	0.98	-	1
Jun-25 8.50	0.41	-	-	-	34.78	0.80	-	36
Jun-25 9.00	0.12	-	-	-	34.12	0.39	-	100
Jun-25 9.25	0.05	-	-	-	33.81	0.20	-	10
Jun-25 9.50	0.02	-	-	-	33.50	0.08	-	1
Jun-25 10.00	-	-	-	-	32.88	0.01	-	20
Jun-25 10.50	-	-	-	-	32.26	-	-	20
Jun-25 11.00	-	-	-	-	31.64	-	-	20
Jun-25 11.50	-	-	-	-	31.02	-	-	30
Jun-25 16.00	-	-	-	-	25.43	-	-	105
Jul-25 7.00	1.88	-	-	-	37.75	0.98	-	10
Jul-25 7.75	1.18	-	-	-	36.71	0.89	-	50
Jul-25 8.00	0.97	-	-	-	36.36	0.83	-	20
Jul-25 8.25	0.78	-	-	-	36.01	0.76	-	20
Jul-25 9.50	0.16	-	-	-	34.39	0.28	-	80
Jul-25 9.75	0.10	-	-	-	34.09	0.20	-	20
Aug-25 7.00	1.92	-	-	-	37.75	0.94	-	6
Aug-25 7.25	1.69	-	-	-	37.41	0.91	-	20
Sep-25 6.50	2.43	-	-	-	38.16	0.95	-	1
Sep-25 7.50	1.56	-	-	-	37.03	0.84	-	10
Sep-25 9.25	0.50	-	-	-	35.08	0.45	-	1
Sep-25 10.50	0.16	-	-	-	33.77	0.20	-	10
Dec-25 6.25	2.77	-	-	-	38.75	0.92	-	1
Dec-25 7.50	1.78	-	-	-	37.90	0.78	-	10
Dec-25 7.75	1.61	-	-	-	37.73	0.75	-	2
Dec-25 8.25	1.30	-	-	-	37.39	0.67	-	1
Dec-25 8.50	1.17	-	-	-	37.22	0.63	-	11
Dec-25 9.00	0.92	-	-	-	36.88	0.54	-	40
Dec-25 9.50	0.71	-	-	-	36.54	0.46	-	27
Dec-25 10.50	0.41	-	-	-	35.87	0.31	-	1
Mar-26 8.00	1.66	-	-	-	38.02	0.70	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 6.25	-	-	-	-	38.51	-	-	10
Jun-25 6.50	-	-	-	-	38.17	-	-	10
Jun-25 6.75	-	-	-	-	37.83	-	-	39
Jun-25 7.00	-	-	-	-	37.49	-	-	21
Jun-25 7.25	-	-	-	-	37.16	-	-	10
Jun-25 8.00	0.01	-	-	-	36.14	-0.03	-	5
Jul-25 8.00	0.10	-	-	-	37.67	-0.17	-	15
Jul-25 8.25	0.17	-	-	-	37.32	-0.25	-	4
Sep-25 8.50	0.48	-	-	-	36.49	-0.37	-	110
Dec-25 5.25	0.03	-	-	-	40.66	-0.03	-	5
Dec-25 6.00	0.08	-	-	-	40.15	-0.06	-	4
Dec-25 7.50	0.37	-	-	-	39.14	-0.22	-	50
Dec-25 9.00	1.02	-	-	-	38.12	-0.46	-	10
Mar-26 6.50	0.25	-	-	-	39.71	-0.14	-	100
Mar-26 9.75	1.66	-	-	-	38.12	-0.54	-	31

	Previous Close	19.67		12/06/25
	TECNICAS REUNIDAS Close	19.80		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.54	9.26	-	-	-	40.30	1.00	-	10
Jun-25 17.87	1.94	-	-	-	34.01	0.98	-	5
Jun-25 18.33	1.50	-	-	-	33.61	0.94	-	3
Jun-25 19.24	0.73	-	-	-	32.83	0.73	-	4
Sep-25 10.54	9.32	-	-	-	41.09	1.00	-	10
Sep-25 14.66	5.31	-	-	-	38.11	0.95	-	3
Sep-25 16.04	4.08	-	-	-	37.11	0.89	-	9
Sep-25 16.95	3.33	-	-	-	36.45	0.83	-	5
Sep-25 20.16	1.31	-	-	-	34.34	0.51	-	6
Dec-25 18.33	2.89	-	-	-	35.89	0.68	-	3
Jun-26 11.91	8.30	-	-	-	39.78	0.93	-	2
Dec-26 11.91	8.52	-	-	-	39.28	0.91	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 8.48	-	-	-	-	42.13	-	-	538
Jun-25 10.54	-	-	-	-	40.36	-	-	9
Jun-25 11.00	-	-	-	-	39.97	-	-	20
Jun-25 11.45	-	-	-	-	39.58	-	-	5
Jun-25 12.37	-	-	-	-	38.79	-	-	6
Jun-25 13.29	-	-	-	-	38.00	-	-	3
Jun-25 14.20	-	-	-	-	37.22	-	-	1
Jun-25 14.66	-	-	-	-	36.82	-	-	1
Jun-25 15.12	-	-	-	-	36.43	-	-	1
Jun-25 15.58	-	-	-	-	36.03	-	-	1
Jun-25 16.04	-	-	-	-	35.64	-	-	5
Jun-25 16.49	-	-	-	-	35.25	-	-	6
Jun-25 17.41	-	-	-	-	34.46	-0.01	-	3
Jun-25 17.87	0.01	-	-	-	34.07	-0.02	-	1
Jun-25 18.33	0.03	-	-	-	33.67	-0.06	-	5
Jul-25 14.66	-	-	-	-	37.84	-	-	5
Jul-25 15.12	0.01	-	-	-	37.45	-0.01	-	5
Jul-25 16.95	0.08	-	-	-	35.91	-0.07	-	5
Aug-25 15.12	0.05	-	-	-	38.37	-0.04	-	3
Aug-25 15.58	0.08	-	-	-	37.98	-0.05	-	5
Aug-25 17.87	0.41	-	-	-	36.05	-0.22	-	5
Sep-25 8.70	-	-	-	-	43.01	-	-	529
Sep-25 9.62	-	-	-	-	42.34	-	-	1
Sep-25 12.83	0.02	-	-	-	40.02	-0.01	-	7
Dec-25 8.70	-	-	-	-	42.57	-	-	25
Dec-25 12.37	0.10	-	-	-	40.47	-0.04	-	5

	Previous Close	4.61		12/06/25
	TELEFONICA Close	4.61		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	2.61	-	-	-	35.27	1.00	-	1
Jun-25 2.70	1.91	-	-	-	30.06	1.00	-	40
Jun-25 2.80	1.81	-	-	-	29.31	1.00	-	2
Jun-25 3.50	1.11	-	-	-	24.10	1.00	-	3
Jun-25 3.60	1.01	-	-	-	23.35	1.00	-	28
Jun-25 3.80	0.81	-	-	-	21.86	1.00	-	150
Jun-25 3.90	0.71	-	-	-	21.12	1.00	-	748
Jun-25 4.00	0.61	-	-	-	20.37	1.00	-	640
Jun-25 4.10	0.51	-	-	-	19.63	1.00	-	1,101
Jun-25 4.20	0.41	-	-	-	18.88	1.00	-	1,736
Jun-25 4.30	0.31	-	-	-	18.13	1.00	-	10,332
Jun-25 4.40	0.21	-	-	-	17.39	0.99	-	15,143
Jun-25 4.50	0.11	-	-	-	16.64	0.90	-	35,038
Jun-25 4.60	0.04	-	-	-	15.90	0.55	-	2
Jun-25 4.70	0.01	-	-	-	15.37	0.13	-	512
Jun-25 5.25	-	-	-	-	12.59	-	-	100
Jun-25 6.00	-	-	-	-	8.79	-	-	200
Jul-25 4.20	0.41	-	-	-	21.28	1.00	-	15
Jul-25 4.30	0.31	-	-	-	20.13	1.00	-	2
Jul-25 4.40	0.21	-	-	-	18.98	0.97	-	7
Jul-25 4.50	0.12	-	-	-	17.83	0.81	-	150
Jul-25 4.60	0.05	-	-	-	16.68	0.47	-	26
Jul-25 4.70	0.02	-	-	-	16.14	0.18	-	6
Aug-25 4.70	0.05	-	-	-	17.10	0.26	-	8
Sep-25 3.70	0.91	-	-	-	28.65	1.00	-	25
Sep-25 3.90	0.71	-	-	-	26.31	1.00	-	150
Sep-25 4.00	0.61	-	-	-	25.14	1.00	-	1,024
Sep-25 4.10	0.51	-	-	-	23.96	1.00	-	570
Sep-25 4.20	0.41	-	-	-	22.79	0.96	-	50
Sep-25 4.30	0.32	-	-	-	21.62	0.85	-	205
Sep-25 4.40	0.24	-	-	-	20.45	0.69	-	57,540
Sep-25 4.50	0.17	-	-	-	19.28	0.50	-	46
Sep-25 4.60	0.12	0.13	0.13	0.13	18.10	0.41	10	230
Sep-25 4.70	0.08	-	-	-	17.62	0.32	-	101
Sep-25 4.80	0.05	-	-	-	17.20	0.24	-	400
Sep-25 5.00	0.02	-	-	-	16.37	0.11	-	40
Sep-25 5.25	-	-	-	-	15.32	0.03	-	150
Dec-25 3.50	1.11	-	-	-	26.56	1.00	-	516
Dec-25 3.60	1.01	-	-	-	25.83	1.00	-	75
Dec-25 3.70	0.91	-	-	-	25.11	1.00	-	1,750
Dec-25 3.80	0.81	-	-	-	24.38	1.00	-	606
Dec-25 3.90	0.71	-	-	-	23.66	1.00	-	150
Dec-25 4.00	0.61	-	-	-	22.94	1.00	-	501
Dec-25 4.10	0.52	-	-	-	22.21	0.88	-	20,287
Dec-25 4.20	0.43	-	-	-	21.49	0.73	-	5,486
Dec-25 4.30	0.36	-	-	-	20.77	0.65	-	10,561
Dec-25 4.40	0.30	-	-	-	20.04	0.59	-	184
Dec-25 4.50	0.24	-	-	-	19.32	0.53	-	63,102
Dec-25 4.60	0.19	-	-	-	18.60	0.46	-	224
Dec-25 4.70	0.14	-	-	-	18.26	0.39	-	44,035
Dec-25 4.80	0.11	-	-	-	17.96	0.33	-	205
Dec-25 4.90	0.08	-	-	-	17.65	0.26	-	100
Dec-25 5.00	0.06	-	-	-	17.35	0.21	-	1,574
Dec-25 5.25	0.02	-	-	-	16.59	0.10	-	350
Mar-26 2.20	2.41	-	-	-	33.33	1.00	-	30
Mar-26 3.40	1.21	-	-	-	26.30	0.94	-	10
Mar-26 3.80	0.81	-	-	-	23.95	0.85	-	100
Mar-26 4.00	0.61	-	-	-	22.78	0.77	-	100
Mar-26 4.10	0.53	-	-	-	22.20	0.73	-	104
Mar-26 4.20	0.46	-	-	-	21.61	0.69	-	105
Mar-26 4.30	0.39	-	-	-	21.02	0.64	-	192
Mar-26 4.40	0.33	-	-	-	20.44	0.58	-	4
Mar-26 4.50	0.27	-	-	-	19.85	0.52	-	4
Mar-26 4.60	0.22	-	-	-	19.27	0.46	-	7
Mar-26 4.70	0.18	-	-	-	19.03	0.41	-	35,000
Mar-26 4.80	0.15	-	-	-	18.83	0.35	-	10
Mar-26 4.90	0.12	-	-	-	18.63	0.30	-	3
Mar-26 5.00	0.09	-	-	-	18.43	0.25	-	10
Jun-26 3.80	0.81	-	-	-	22.72	0.84	-	250
Jun-26 4.00	0.61	-	-	-	21.83	0.77	-	6,501
Jun-26 4.20	0.46	-	-	-	20.93	0.68	-	30,020
Jun-26 4.40	0.34	-	-	-	20.03	0.57	-	25,001
Jun-26 4.60	0.24	-	-	-	19.14	0.46	-	35
Jun-26 4.70	0.20	-	-	-	18.93	0.41	-	150
Jun-26 4.80	0.17	-	-	-	18.74	0.36	-	150
Jun-26 4.90	0.14	-	-	-	18.55	0.31	-	2,503
Jun-26 5.00	0.11	-	-	-	18.36	0.27	-	8
Sep-26 4.60	0.26	-	-	-	19.36	0.46	-	3
Dec-26 3.00	1.61	-	-	-	24.51	0.99	-	10
Dec-26 3.10	1.51	-	-	-	24.20	0.98	-	10
Dec-26 3.20	1.41	-	-	-	23.90	0.97	-	10
Dec-26 3.40	1.21	-	-	-	23.29	0.94	-	75
Dec-26 3.50	1.11	-	-	-	22.99	0.92	-	76
Dec-26 3.60	1.01	-	-	-	22.68	0.89	-	10
Dec-26 3.70	0.91	-	-	-	22.38	0.86	-	25
Dec-26 3.90	0.71	-	-	-	21.77	0.79	-	43
Dec-26 4.00	0.62	-	-	-	21.47	0.75	-	22,650
Dec-26 4.20	0.49	-	-	-	20.86	0.65	-	39
Dec-26 4.30	0.43	-	-	-	20.56	0.61	-	10
Dec-26 4.40	0.37	-	-	-	20.25	0.56	-	2
Dec-26 4.50	0.33	-	-	-	19.95	0.51	-	20,005
Dec-26 4.60	0.28	-	-	-	19.64	0.46	-	35,000
Dec-26 4.70	0.24	-	-	-	19.48	0.42	-	10
Dec-26 4.90	0.18	-	-	-	19.18	0.33	-	2
Mar-27 3.80	0.81	-	-	-	22.24	0.82	-	45
Mar-27 4.80	0.24	-	-	-	19.86	0.38	-	4
Jun-27 2.90	1.71	-	-	-	24.53	0.99	-	10
Jun-27 3.00	1.61	-	-	-	24.31	0.99	-	10
Jun-27 3.10	1.51	-	-	-	24.09	0.98	-	3
Jun-27 3.20	1.41	-	-	-	23.88	0.97	-	3
Jun-27 3.30	1.31	-	-	-	23.66	0.96	-	16
Jun-27 3.40	1.21	-	-	-	23.44	0.94	-	18
Jun-27 4.00	0.64	-	-	-	22.14	0.73	-	8
Jun-27 4.80	0.26	-	-	-	20.54	0.39	-	150
Jun-27 4.90	0.23	-	-	-	20.40	0.36	-	150
Jun-27 5.00	0.20	-	-	-	20.25	0.33	-	150
Jun-27 5.75	0.07	-	-	-	19.17	0.14	-	20
Dec-27 4.00	0.67	-	-	-	23.25	0.71	-	110
Dec-27 4.20	0.56	-	-	-	22.90	0.63	-	1
Dec-27 4.40	0.46	-	-	-	22.55	0.55	-	10
Dec-27 4.50	0.42	-	-	-	22.38	0.51	-	25
Dec-27 4.60	0.38	-	-	-	22.20	0.48	-	1
Dec-27 4.70	0.34	-	-	-	22.06	0.44	-	30,000
Dec-27 5.00	0.25	-	-	-	21.65	0.35	-	415
Dec-27 5.25	0.19	-	-	-	21.31	0.29	-	165
Dec-27 6.00	0.08	-	-	-	20.28	0.14	-	12,000
Jun-28 4.00	0.69	-	-	-	24.29	0.69	-	100
Jun-28 5.00	0.30	-	-	-	22.96	0.38	-	4
Dec-28 4.00	0.71	-	-	-	25.08	0.69	-	18
Dec-28 4.80	0.39	-	-	-	24.12	0.44	-	10
Dec-28 5.25	0.28	-	-	-	23.63	0.34	-	50
Dec-29 3.40	1.21	-	-	-	26.68	0.92	-	10
Dec-29 4.30	0.60	-	-	-	25.83	0.58	-	1
Dec-29 4.50	0.53	-	-	-	25.64	0.52	-	7
Dec-29 5.00	0.39	-	-	-	25.20	0.41	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.30	-	-	-	-	22.23	-	-	325
Jun-25 3.40	-	-	-	-	21.48	-	-	1,480
Jun-25 3.50	-	-	-	-	20.74	-	-	1,010
Jun-25 3.60	-	-	-	-	19.99	-	-	10,706
Jun-25 3.70	-	-	-	-	19.25	-	-	45
Jun-25 3.80	-	-	-	-	18.50	-	-	95
Jun-25 3.90	-	-	-	-	17.76	-	-	377
Jun-25 4.00	-	-	-	-	17.01	-	-	1,209
Jun-25 4.10	-	-	-	-	16.27	-	-	10,113
Jun-25 4.20	-	-	-	-	15.52	-	-	250
Jun-25 4.30	-	-	-	-	14.77	-0.05	-	402
Jun-25 4.40	0.01	-	-	-	14.03	-0.26	-	228
Jun-25 4.50	0.06	-	-	-	13.28	-0.67	-	1,476
Jun-25 4.60	0.14	-	-	-	12.54	-0.95	-	22
Jun-25 4.70	0.24	-	-	-	12.01	-1.00	-	175
Jun-25 4.80	0.34	-	-	-	11.51	-1.00	-	50
Jun-25 5.00	0.54	-	-	-	10.50	-1.00	-	10
Jun-25 5.75	1.29	-	-	-	6.70	-1.00	-	200
Jun-25 6.00	1.54	-	-	-	5.43	-1.00	-	127
Jun-25 6.25	1.79	-	-	-	4.17	-1.00	-	14
Jul-25 4.00	-	-	-	-	20.54	-0.04	-	1
Jul-25 4.10	0.01	-	-	-	19.39	-0.08	-	5
Jul-25 4.30	0.03	-	-	-	17.09	-0.23	-	2
Jul-25 4.40	0.06	-	-	-	15.94	-0.38	-	3
Jul-25 4.50	0.10	-	-	-	14.79	-0.56	-	42
Jul-25 4.60	0.16	-	-	-	13.64	-0.76	-	20
Jul-25 4.70	0.25	-	-	-	13.10	-0.91	-	4
Aug-25 4.30	0.07	-	-	-	18.37	-0.29	-	2
Aug-25 4.40	0.10	-	-	-	17.19	-0.40	-	2
Aug-25 4.60	0.19	-	-	-	14.83	-0.67	-	1
Aug-25 4.70	0.26	-	-	-	14.30	-0.81	-	1
Aug-25 5.00	0.54	-	-	-	12.87	-1.00	-	10
Sep-25 3.40	0.01	-	-	-	29.95	-0.03	-	30
Sep-25 3.50	0.01	-	-	-	28.77	-0.04	-	31
Sep-25 3.60	0.02	-	-	-	27.60	-0.06	-	715
Sep-25 3.70	0.02	-	-	-	26.43	-0.07	-	103
Sep-25 3.80	0.03	-	-	-	25.26	-0.09	-	1,022
Sep-25 3.90	0.04	-	-	-	24.09	-0.12	-	49
Sep-25 4.00	0.05	-	-	-	22.92	-0.16	-	74
Sep-25 4.10	0.06	-	-	-	21.74	-0.20	-	217
Sep-25 4.20	0.08	-	-	-	20.57	-0.26	-	1,015
Sep-25 4.30	0.10	-	-	-	19.40	-0.33	-	44
Sep-25 4.40	0.13	-	-	-	18.23	-0.41	-	57,565
Sep-25 4.50	0.17	-	-	-	17.06	-0.51	-	88
Sep-25 4.60	0.22	-	-	-	15.88	-0.62	-	153
Sep-25 4.70	0.29	-	-	-	15.40	-0.73	-	153
Sep-25 5.00	0.54	-	-	-	14.15	-0.97	-	4
Dec-25 2.60	-	-	-	-	32.34	-0.01	-	3
Dec-25 2.70	0.01	-	-	-	31.61	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	29.44	-0.03	-	10
Dec-25 3.10	0.02	-	-	-	28.72	-0.04	-	75
Dec-25 3.20	0.02	-	-	-	28.00	-0.05	-	1
Dec-25 3.30	0.03	-	-	-	27.27	-0.07	-	49
Dec-25 3.40	0.03	-	-	-	26.55	-0.08	-	16
Dec-25 3.50	0.04	-	-	-	25.83	-0.10	-	10,112
Dec-25 3.60	0.06	-	-	-	25.10	-0.13	-	1,882
Dec-25 3.70	0.07	-	-	-	24.38	-0.16	-	16
Dec-25 3.80	0.09	-	-	-	23.65	-0.19	-	634
Dec-25 3.90	0.10	-	-	-	22.93	-0.23	-	199
Dec-25 4.00	0.13	-	-	-	22.21	-0.27	-	80,004
Dec-25 4.10	0.15	-	-	-	21.48	-0.32	-	20,151
Dec-25 4.20	0.19	-	-	-	20.76	-0.38	-	180
Dec-25 4.30	0.22	-	-	-	20.04	-0.44	-	1,561
Dec-25 4.40	0.27	-	-	-	19.31	-0.50	-	242
Dec-25 4.50	0.32	0.32	0.32	0.32	18.59	-0.57	5	1,784
Dec-25 4.60	0.37	-	-	-	17.87	-0.64	-	80,223
Dec-25 4.70	0.44	-	-	-	17.53	-0.71	-	42,076
Dec-25 4.80	0.51	-	-	-	17.23	-0.77	-	30
Dec-25 5.00	0.68	-	-	-	16.62	-0.86	-	7
Dec-25 5.25	0.90	-	-	-	15.86	-0.94	-	100
Dec-25 5.50	1.14	-	-	-	15.10	-0.98	-	100
Dec-25 5.75	1.39	-	-	-	14.34	-1.00	-	425
Dec-25 6.00	1.63	-	-	-	13.58	-1.00	-	153
Dec-25 6.25	1.88	-	-	-	12.82	-1.00	-	282
Mar-26 2.20	-	-	-	-	30.91	-	-	3
Mar-26 3.20	0.03	-	-	-	25.05	-0.06	-	4
Mar-26 3.50	0.06	-	-	-	23.29	-0.12	-	2
Mar-26 3.60	0.07	-	-	-	22.71	-0.14	-	100
Mar-26 3.70	0.09	-	-	-	22.12	-0.17	-	60,000
Mar-26 3.80	0.10	-	-	-	21.53	-0.21	-	30,000
Mar-26 3.90	0.13	-	-	-	20.95	-0.24	-	122
Mar-26 4.00	0.15	-	-	-	20.36	-0.29	-	142
Mar-26 4.10	0.18	-	-	-	19.78	-0.33	-	20
Mar-26 4.20	0.21	-	-	-	19.19	-0.38	-	139
Mar-26 4.30	0.25	-	-	-	18.60	-0.44	-	30
Mar-26 4.40	0.30	-	-	-	18.02	-0.50	-	30,000
Mar-26 4.50	0.34	-	-	-	17.43	-0.56	-	10
Mar-26 4.60	0.40	-	-	-	16.85	-0.62	-	15,000
Mar-26 4.70	0.46	-	-	-	16.61	-0.68	-	35,000
Jun-26 3.40	0.06	-	-	-	21.51	-0.13	-	1,316
Jun-26 3.50	0.08	-	-	-	21.06	-0.15	-	25
Jun-26 3.60	0.10	-	-	-	20.61	-0.18	-	3,000
Jun-26 3.70	0.12	-	-	-	20.16	-0.22	-	100
Jun-26 3.90	0.17	-	-	-	19.27	-0.29	-	27
Jun-26 4.00	0.20	-	-	-	18.82	-0.34	-	25
Jun-26 4.10	0.24	-	-	-	18.37	-0.39	-	10
Jun-26 4.20	0.27	-	-	-	17.92	-0.44	-	30,525
Jun-26 4.30	0.32	-	-	-	17.47	-0.49	-	2
Jun-26 4.40	0.37	-	-	-	17.02	-0.55	-	25,000
Sep-26 3.20	0.04	-	-	-	20.84	-0.09	-	3
Sep-26 3.30	0.06	-	-	-	20.48	-0.11	-	1
Sep-26 4.00	0.22	-	-	-	17.95	-0.34	-	10,000
Sep-26 4.10	0.25	-	-	-	17.59	-0.39	-	607
Sep-26 6.00	1.72	-	-	-	13.43	-0.99	-	5
Dec-26 3.50	0.12	-	-	-	18.82	-0.20	-	4
Dec-26 3.60	0.14	-	-	-	18.51	-0.23	-	1
Dec-26 3.80	0.19	-	-	-	17.90	-0.30	-	1
Dec-26 3.90	0.23	-	-	-	17.60	-0.35	-	1,280
Dec-26 4.00	0.27	-	-	-	17.30	-0.39	-	22,004
Dec-26 4.10	0.31	-	-	-	16.99	-0.44	-	1
Dec-26 4.30	0.41	-	-	-	16.39	-0.53	-	45
Dec-26 4.40	0.47	-	-	-	16.08	-0.58	-	35
Dec-26 4.50	0.52	-	-	-	15.78	-0.63	-	31
Dec-26 4.60	0.59	-	-	-	15.47	-0.67	-	35,000
Dec-26 4.80	0.73	-	-	-	15.16	-0.75	-	50
Dec-26 5.00	0.89	-	-	-	14.85	-0.83	-	1
Dec-26 6.00	1.81	-	-	-	13.34	-0.99	-	4
Dec-26 6.25	2.05	-	-	-	12.96	-0.99	-	17
Mar-27 4.00	0.29	-	-	-	17.13	-0.39	-	30
Mar-27 4.10	0.33	-	-	-	16.87	-0.43	-	25
Mar-27 4.20	0.38	-	-	-	16.61	-0.48	-	600
Mar-27 4.70	0.68	-	-	-	15.42	-0.70	-	1
Jun-27 3.80	0.25	-	-	-	16.80	-0.35	-	10
Jun-27 3.90	0.29	-	-	-	16.59	-0.39	-	19
Jun-27 4.00	0.33	-	-	-	16.37	-0.43	-	10
Jun-27 4.30	0.49	-	-	-	15.72	-0.56	-	10
Jun-27 4.40	0.54	-	-	-	15.50	-0.60	-	5
Dec-27 2.20	0.01	-	-	-	19.98	-0.02	-	6,000
Dec-27 3.00	0.09	-	-	-	18.59	-0.13	-	7,500
Dec-27 4.00	0.42	-	-	-	16.86	-0.46	-	3
Dec-27 4.10	0.46	-	-	-	16.68	-0.49	-	3
Dec-27 4.60	0.77	-	-	-	15.81	-0.68	-	250
Dec-27 4.70	0.84	-	-	-	15.67	-0.71	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.60	0.86	-	-	-	23.35	1.00	-	5
Jun-25 4.00	0.46	-	-	-	20.37	1.00	-	5
Sep-25 4.20	0.38	-	-	-	22.79	0.72	-	10
Dec-25 3.00	1.35	-	-	-	30.17	0.96	-	5
Dec-25 4.50	0.18	-	-	-	19.32	0.43	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 w2 4.70	0.09	-	-	-	20.72	-0.96	-	680
Jun-25 3.80	-	-	-	-	18.50	-	-	300
Jun-25 4.10	-	-	-	-	16.27	-	-	560
Jun-25 w4 4.60	0.14	-	-	-	11.64	-0.90	-	700
Jul-25 4.20	0.02	-	-	-	18.24	-0.14	-	650
Aug-25 4.20	0.05	-	-	-	19.55	-0.21	-	660
Sep-25 3.80	0.03	-	-	-	25.26	-0.09	-	270
Sep-25 4.00	0.05	-	-	-	22.92	-0.16	-	10
Sep-25 4.10	0.06	-	-	-	21.74	-0.20	-	570
Sep-25 4.30	0.10	-	-	-	19.40	-0.32	-	1
Sep-25 5.00	0.53	-	-	-	14.15	-0.92	-	9
Dec-25 3.60	0.06	-	-	-	25.10	-0.13	-	240
Dec-25 3.90	0.10	-	-	-	22.93	-0.23	-	300
Dec-25 4.00	0.13	-	-	-	22.21	-0.27	-	5
Dec-25 4.10	0.15	-	-	-	21.48	-0.32	-	590
Dec-25 5.00	0.68	-	-	-	16.62	-0.85	-	10
Dec-25 7.50	3.12	-	-	-	9.02	-0.99	-	5
Dec-25 8.50	4.11	-	-	-	5.99	-0.99	-	48
Dec-25 9.50	5.10	-	-	-	3.95	-0.99	-	50
Dec-25 10.00	5.59	-	-	-	3.95	-0.99	-	53
Dec-25 11.00	6.58	-	-	-	3.95	-0.99	-	52
Dec-25 12.00	7.57	-	-	-	3.95	-0.99	-	361
Dec-25 16.50	12.03	-	-	-	3.95	-0.99	-	38
Mar-26 4.10	0.18	-	-	-	19.78	-0.32	-	600
Mar-26 5.00	0.68	-	-	-	16.01	-0.80	-	5
Mar-26 7.75	3.33	-	-	-	10.44	-0.99	-	750

	Previous Close	1.93		12/06/25
	UNICAJA Close	1.93		12/06/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.00	0.08	-	-	-	28.93	-0.79	-	20
Jul-25 2.00	0.11	-	-	-	29.45	-0.63	-	5
Dec-25 1.30	0.01	-	-	-	29.96	-0.03	-	8

	Previous Close	99.20		12/06/25
	VIDRALA Close	97.60		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 76.67	20.96	-	-	-	27.18	1.00	-	1
Jun-25 100.39	0.15	-	-	-	16.35	0.13	-	100
Jun-25 109.51	-	-	-	-	15.07	-	-	5
Sep-25 92.00	7.77	-	-	-	22.08	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	-	-	-	-	26.24	-	-	5
Jun-25 91.27	0.02	-	-	-	21.69	-0.02	-	3
Dec-25 90.00	2.67	-	-	-	21.45	-0.27	-	5

	Previous Close	61.80		12/06/25
	VISCOFAN Close	61.80		12/06/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 58.10	3.73	4.24	4.24	4.24	17.86	0.99	1	-
Jun-25 60.04	1.88	-	-	-	16.82	0.88	-	5
Aug-25 64.95	0.64	-	-	-	16.18	0.26	-	1
Dec-25 64.95	1.85	-	-	-	16.80	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 47.44	-	-	-	-	21.96	-	-	1
Jun-25 48.42	-	-	-	-	21.43	-	-	152
Jun-25 56.16	-	-	-	-	17.30	-	-	1
Jun-25 58.10	-	-	-	-	16.27	-	-	1
Jun-25 60.04	0.06	-	-	-	15.23	-0.10	-	1
Jul-25 55.11	0.04	-	-	-	19.06	-0.02	-	1
Jul-25 59.04	0.33	-	-	-	17.00	-0.18	-	3
Jul-25 61.01	0.84	-	-	-	15.97	-0.38	-	1
Jul-25 62.98	1.80	-	-	-	14.96	-0.64	-	10
Aug-25 59.04	0.70	-	-	-	17.79	-0.25	-	2
Sep-25 51.17	0.11	-	-	-	21.56	-0.04	-	1
Sep-25 53.14	0.20	-	-	-	20.62	-0.07	-	1
Sep-25 59.04	1.05	-	-	-	17.78	-0.28	-	1
Dec-25 53.14	0.55	-	-	-	17.64	-0.13	-	1
Dec-25 55.11	0.86	-	-	-	16.99	-0.20	-	1
Dec-25 59.04	1.93	-	-	-	15.70	-0.38	-	4
Dec-25 61.01	2.75	-	-	-	15.05	-0.49	-	2
Dec-25 62.98	3.78	-	-	-	14.34	-0.61	-	3

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

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

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