Boletin

DAILY BULLETIN 11/04/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	9,809	-	-	9,809	-
MINI IBEX-35	3,376	90	140	3,606	0.64
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	210	195,773	99,065	295,048	1.98
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	63,403	-	-	63,403
MINI IBEX-35	3,469	88,266	94,185	185,920
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,875	-	-	6,875
BONO 10	-	-	-	-
ACCIONES	1,665,582	1,373,823	4,898,450	7,937,855
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	16,037.00		04/11/25
	IBEX - 35 Close	16,036.40		04/11/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15,989.4	15,941	16,026	15,731	9,803	63,199
19-Dec-25	15,984.0	15,923	15,923	15,786	6	186
16-Jan-26	15,940.0	-	-	-	-	-
20-Mar-26	15,987.0	-	-	-	-	5
19-Jun-26	15,831.0	-	-	-	-	5
18-Sep-26	15,773.0	-	-	-	-	4
18-Dec-26	15,703.0	-	-	-	-	-
19-Mar-27	15,706.0	-	-	-	-	4
18-Jun-27	15,538.0	-	-	-	-	-
17-Sep-27	15,478.0	-	-	-	-	-
17-Dec-27	15,407.0	-	-	-	-	-
17-Mar-28	15,420.0	-	-	-	-	-
16-Jun-28	15,283.0	-	-	-	-	-
15-Dec-28	15,177.0	-	-	-	-	-
15-Jun-29	15,069.0	-	-	-	-	-
21-Dec-29	14,989.0	-	-	-	-	-
21-Jun-30	14,878.0	-	-	-	-	-

	Previous Close	-		04/11/25
	MINI IBEX-35 Close	-		04/11/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	15,979.0	-	-	-	-	-
14-Nov-25	15,984.0	-	-	-	-	-
21-Nov-25	15,989.4	15,955	16,025	15,730	3,338	3,394
28-Nov-25	15,982.0	-	-	-	-	-
19-Dec-25	15,984.0	16,000	16,000	15,740	38	73
16-Jan-26	15,940.0	-	-	-	-	2
20-Mar-26	15,987.0	-	-	-	-	-
19-Jun-26	15,831.0	-	-	-	-	-
18-Sep-26	15,773.0	-	-	-	-	-
18-Dec-26	15,703.0	-	-	-	-	-
19-Mar-27	15,706.0	-	-	-	-	-
18-Jun-27	15,538.0	-	-	-	-	-
17-Sep-27	15,478.0	-	-	-	-	-
17-Dec-27	15,407.0	-	-	-	-	-
17-Mar-28	15,420.0	-	-	-	-	-
16-Jun-28	15,283.0	-	-	-	-	-
15-Dec-28	15,177.0	-	-	-	-	-
15-Jun-29	15,069.0	-	-	-	-	-
21-Dec-29	14,989.0	-	-	-	-	-
21-Jun-30	14,878.0	-	-	-	-	-

	Previous Close	-		04/11/25
	MICRO IBEX-35 Close	-		04/11/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15,989.4	-	-	-	-	-
19-Dec-25	15,984.0	-	-	-	-	-

	Previous Close	1,542.40		04/11/25
	IBEX BANCOS Close	1,549.00		04/11/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,536.4	-	-	-	-	-
19-Dec-25	1,537.0	-	-	-	-	-
16-Jan-26	1,538.0	-	-	-	-	-
20-Mar-26	1,543.0	-	-	-	-	-
19-Jun-26	1,516.0	-	-	-	-	-
18-Sep-26	1,521.0	-	-	-	-	-
18-Dec-26	1,502.0	-	-	-	-	-
19-Mar-27	1,507.0	-	-	-	-	-
18-Jun-27	1,479.0	-	-	-	-	-
17-Sep-27	1,483.0	-	-	-	-	-
17-Dec-27	1,463.0	-	-	-	-	-
17-Mar-28	1,469.0	-	-	-	-	-
16-Jun-28	1,446.0	-	-	-	-	-
15-Dec-28	1,435.0	-	-	-	-	-
15-Jun-29	1,419.0	-	-	-	-	-
21-Dec-29	1,412.0	-	-	-	-	-
21-Jun-30	1,398.0	-	-	-	-	-

	Previous Close	1,848.40		04/11/25
	IBEX ENERGIA Close	1,867.90		04/11/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,869.6	-	-	-	-	-
19-Dec-25	1,870.0	-	-	-	-	-
16-Jan-26	1,843.0	-	-	-	-	-
20-Mar-26	1,849.0	-	-	-	-	-
19-Jun-26	1,855.0	-	-	-	-	-
18-Sep-26	1,814.0	-	-	-	-	-
18-Dec-26	1,817.0	-	-	-	-	-
19-Mar-27	1,797.0	-	-	-	-	-
18-Jun-27	1,802.0	-	-	-	-	-
17-Sep-27	1,761.0	-	-	-	-	-
17-Dec-27	1,765.0	-	-	-	-	-
17-Mar-28	1,748.0	-	-	-	-	-
16-Jun-28	1,754.0	-	-	-	-	-
15-Dec-28	1,721.0	-	-	-	-	-
15-Jun-29	1,712.0	-	-	-	-	-
21-Dec-29	1,681.0	-	-	-	-	-
21-Jun-30	1,672.0	-	-	-	-	-

	Previous Close	454.40		04/11/25
	IBEX - 35 Impacto DIV Close	454.40		04/11/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	511.0	-	-	-	-	-
19-Dec-25	544.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
18-Dec-26	578.0	-	-	-	-	600
17-Dec-27	576.0	-	-	-	-	175
15-Dec-28	574.0	-	-	-	-	250
21-Dec-29	564.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	194.30		04/11/25
	ACCIONA Close	199.10		04/11/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	199.28	-	-	-	-	-
19-Dec-25	199.59	196.00	196.00	195.95	2	7
16-Jan-26	199.89	-	-	-	-	-
20-Mar-26	200.56	-	-	-	-	-
19-Jun-26	201.51	-	-	-	-	-
18-Sep-26	196.96	-	-	-	-	-
18-Dec-26	197.82	-	-	-	-	-
19-Mar-27	198.72	-	-	-	-	-
18-Jun-27	199.65	-	-	-	-	-
17-Sep-27	194.98	-	-	-	-	-
17-Dec-27	195.95	-	-	-	-	-
17-Mar-28	196.95	-	-	-	-	-
16-Jun-28	197.99	-	-	-	-	-
15-Dec-28	194.38	-	-	-	-	-
15-Jun-29	196.59	-	-	-	-	-
21-Dec-29	193.23	-	-	-	-	-
21-Jun-30	195.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	199.28	-	-	-	-	-
19-Dec-25	199.59	-	-	-	-	-
16-Jan-26	199.89	-	-	-	-	-
20-Mar-26	200.56	-	-	-	-	-
19-Jun-26	201.51	-	-	-	-	-
18-Sep-26	196.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	199.10	-	-	-	-	-

	Previous Close	24.12		04/11/25
	ACCIONA ENERGIA Close	24.78		04/11/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.80	-	-	-	-	-
19-Dec-25	24.84	-	-	-	-	30
16-Jan-26	24.88	-	-	-	-	-
20-Mar-26	24.96	-	-	-	-	-
19-Jun-26	24.58	-	-	-	-	-
18-Sep-26	24.69	-	-	-	-	-
18-Dec-26	24.80	-	-	-	-	-
19-Mar-27	24.91	-	-	-	-	-
18-Jun-27	24.53	-	-	-	-	-
17-Sep-27	24.65	-	-	-	-	-
17-Dec-27	24.77	-	-	-	-	-
17-Mar-28	24.89	-	-	-	-	-
16-Jun-28	24.53	-	-	-	-	-
15-Dec-28	24.79	-	-	-	-	-
15-Jun-29	24.57	-	-	-	-	-
21-Dec-29	24.87	-	-	-	-	-
21-Jun-30	24.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.80	-	-	-	-	-
19-Dec-25	24.84	-	-	-	-	-
16-Jan-26	24.88	-	-	-	-	-
20-Mar-26	24.96	-	-	-	-	-
19-Jun-26	24.58	-	-	-	-	-
18-Sep-26	24.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.78	-	-	-	-	-

	Previous Close	11.34		04/11/25
	ACERINOX Close	11.21		04/11/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.22	-	-	-	-	-
19-Dec-25	11.24	-	-	-	-	2
16-Jan-26	11.25	-	-	-	-	-
20-Mar-26	10.96	-	-	-	-	-
19-Jun-26	11.01	-	-	-	-	-
18-Sep-26	10.73	-	-	-	-	-
18-Dec-26	10.78	-	-	-	-	-
19-Mar-27	10.49	-	-	-	-	-
18-Jun-27	10.54	-	-	-	-	-
17-Sep-27	10.25	-	-	-	-	-
17-Dec-27	10.30	-	-	-	-	-
17-Mar-28	10.00	-	-	-	-	-
16-Jun-28	10.05	-	-	-	-	-
15-Dec-28	9.81	-	-	-	-	-
15-Jun-29	9.56	-	-	-	-	-
21-Dec-29	9.29	-	-	-	-	-
21-Jun-30	9.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.22	-	-	-	-	-
19-Dec-25	11.24	-	-	-	-	-
16-Jan-26	11.25	-	-	-	-	-
20-Mar-26	10.96	-	-	-	-	-
19-Jun-26	11.01	-	-	-	-	-
18-Sep-26	10.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.21	-	-	-	-	-

	Previous Close	73.35		04/11/25
	ACS Close	73.15		04/11/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	73.22	-	-	-	-	-
19-Dec-25	73.33	72.53	72.53	72.51	2	16
16-Jan-26	73.44	-	-	-	-	-
20-Mar-26	73.19	-	-	-	-	-
19-Jun-26	73.53	-	-	-	-	-
18-Sep-26	72.16	-	-	-	-	-
18-Dec-26	72.48	-	-	-	-	-
19-Mar-27	72.26	-	-	-	-	-
18-Jun-27	72.60	-	-	-	-	-
17-Sep-27	71.18	-	-	-	-	-
17-Dec-27	71.54	-	-	-	-	-
17-Mar-28	71.34	-	-	-	-	-
16-Jun-28	71.72	-	-	-	-	-
15-Dec-28	70.60	-	-	-	-	-
15-Jun-29	70.84	-	-	-	-	-
21-Dec-29	69.81	-	-	-	-	-
21-Jun-30	70.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	73.22	-	-	-	-	-
19-Dec-25	73.33	-	-	-	-	-
16-Jan-26	73.44	-	-	-	-	-
20-Mar-26	73.19	-	-	-	-	-
19-Jun-26	73.53	-	-	-	-	-
18-Sep-26	72.16	-	-	-	-	-

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

	Previous Close	23.68		04/11/25
	AENA Close	23.76		04/11/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.78	-	-	-	-	-
19-Dec-25	23.82	-	-	-	-	6
16-Jan-26	23.85	-	-	-	-	-
20-Mar-26	23.93	-	-	-	-	-
19-Jun-26	22.96	-	-	-	-	-
18-Sep-26	23.07	-	-	-	-	-
18-Dec-26	23.17	-	-	-	-	-
19-Mar-27	23.28	-	-	-	-	-
18-Jun-27	22.18	-	-	-	-	-
17-Sep-27	22.29	-	-	-	-	-
17-Dec-27	22.40	-	-	-	-	-
17-Mar-28	22.51	-	-	-	-	-
16-Jun-28	21.43	-	-	-	-	-
15-Dec-28	21.66	-	-	-	-	-
15-Jun-29	20.66	-	-	-	-	-
21-Dec-29	20.91	-	-	-	-	-
21-Jun-30	19.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.78	-	-	-	-	-
19-Dec-25	23.82	-	-	-	-	-
16-Jan-26	23.85	-	-	-	-	-
20-Mar-26	23.93	-	-	-	-	-
19-Jun-26	22.96	-	-	-	-	-
18-Sep-26	23.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.76	-	-	-	-	-

	Previous Close	12.10		04/11/25
	ALMIRALL Close	12.18		04/11/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.19	-	-	-	-	-
19-Dec-25	12.21	-	-	-	-	-
16-Jan-26	12.23	-	-	-	-	-
20-Mar-26	12.27	-	-	-	-	-
19-Jun-26	12.14	-	-	-	-	-
18-Sep-26	12.20	-	-	-	-	-
18-Dec-26	12.25	-	-	-	-	-
19-Mar-27	12.31	-	-	-	-	-
18-Jun-27	12.18	-	-	-	-	-
17-Sep-27	12.24	-	-	-	-	-
17-Dec-27	12.30	-	-	-	-	-
17-Mar-28	12.36	-	-	-	-	-
16-Jun-28	12.24	-	-	-	-	-
15-Dec-28	12.37	-	-	-	-	-
15-Jun-29	12.33	-	-	-	-	-
21-Dec-29	12.48	-	-	-	-	-
21-Jun-30	12.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	12.19	-	-	-	-	-
19-Dec-25	12.21	-	-	-	-	-
16-Jan-26	12.23	-	-	-	-	-
20-Mar-26	12.27	-	-	-	-	-
19-Jun-26	12.14	-	-	-	-	-
18-Sep-26	12.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.18	-	-	-	-	-

	Previous Close	66.18		04/11/25
	AMADEUS Close	65.94		04/11/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.00	-	-	-	-	-
19-Dec-25	66.10	65.41	65.41	65.41	1	91
16-Jan-26	65.66	-	-	-	-	-
20-Mar-26	65.88	-	-	-	-	-
19-Jun-26	66.19	-	-	-	-	-
18-Sep-26	65.53	-	-	-	-	-
18-Dec-26	65.82	-	-	-	-	-
19-Mar-27	65.52	-	-	-	-	-
18-Jun-27	65.82	-	-	-	-	-
17-Sep-27	65.03	-	-	-	-	-
17-Dec-27	65.35	-	-	-	-	-
17-Mar-28	65.04	-	-	-	-	-
16-Jun-28	65.38	-	-	-	-	-
15-Dec-28	64.85	-	-	-	-	-
15-Jun-29	64.87	-	-	-	-	-
21-Dec-29	64.31	-	-	-	-	-
21-Jun-30	64.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.00	-	-	-	-	-
19-Dec-25	66.10	-	-	-	-	-
16-Jan-26	65.66	-	-	-	-	-
20-Mar-26	65.88	-	-	-	-	-
19-Jun-26	66.19	-	-	-	-	-
18-Sep-26	65.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.94	-	-	-	-	-

	Previous Close	33.04		04/11/25
	ARCELORMITTAL Close	32.38		04/11/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.18	-	-	-	-	-
19-Dec-25	32.23	32.06	32.06	32.06	1	86
16-Jan-26	32.28	-	-	-	-	-
20-Mar-26	32.39	-	-	-	-	-
19-Jun-26	32.34	-	-	-	-	-
18-Sep-26	32.49	-	-	-	-	-
18-Dec-26	32.42	-	-	-	-	-
19-Mar-27	32.57	-	-	-	-	-
18-Jun-27	32.50	-	-	-	-	-
17-Sep-27	32.66	-	-	-	-	-
17-Dec-27	32.60	-	-	-	-	-
17-Mar-28	32.77	-	-	-	-	-
16-Jun-28	32.72	-	-	-	-	-
15-Dec-28	32.85	-	-	-	-	-
15-Jun-29	33.00	-	-	-	-	-
21-Dec-29	33.18	-	-	-	-	-
21-Jun-30	33.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	32.18	-	-	-	-	-
19-Dec-25	32.23	-	-	-	-	-
16-Jan-26	32.28	-	-	-	-	-
20-Mar-26	32.39	-	-	-	-	-
19-Jun-26	32.34	-	-	-	-	-
18-Sep-26	32.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.38	-	-	-	-	-

	Previous Close	5.24		04/11/25
	ATRESMEDIA Close	5.22		04/11/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.22	-	-	-	-	-
19-Dec-25	5.05	-	-	-	-	-
16-Jan-26	5.06	-	-	-	-	-
20-Mar-26	5.08	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.88	-	-	-	-	-
18-Dec-26	4.72	-	-	-	-	-
19-Mar-27	4.75	-	-	-	-	-
18-Jun-27	4.51	-	-	-	-	-
17-Sep-27	4.53	-	-	-	-	-
17-Dec-27	4.37	-	-	-	-	-
17-Mar-28	4.40	-	-	-	-	-
16-Jun-28	4.15	-	-	-	-	-
15-Dec-28	4.01	-	-	-	-	-
15-Jun-29	4.06	-	-	-	-	-
21-Dec-29	3.64	-	-	-	-	-
21-Jun-30	3.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.22	-	-	-	-	-
19-Dec-25	5.05	-	-	-	-	-
16-Jan-26	5.06	-	-	-	-	-
20-Mar-26	5.08	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.88	-	-	-	-	-

	Previous Close	1.37		04/11/25
	AUDAX RENOV Close	1.36		04/11/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.36	-	-	-	-	-

	Previous Close	53.90		04/11/25
	AUXIL. FF.CC Close	53.40		04/11/25

FUTURES AUXIL. FF.CC

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

	Previous Close	3.28		04/11/25
	B.SABADELL Close	3.29		04/11/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.30	-	-	-	-	-
19-Dec-25	3.30	-	-	-	-	200
16-Jan-26	3.24	-	-	-	-	-
20-Mar-26	3.25	-	-	-	-	-
19-Jun-26	3.19	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-
18-Dec-26	3.15	-	-	-	-	-
19-Mar-27	3.10	-	-	-	-	-
18-Jun-27	3.04	-	-	-	-	-
17-Sep-27	2.98	-	-	-	-	-
17-Dec-27	3.00	-	-	-	-	-
17-Mar-28	2.94	-	-	-	-	-
16-Jun-28	2.89	-	-	-	-	-
15-Dec-28	2.85	-	-	-	-	-
15-Jun-29	2.74	-	-	-	-	-
21-Dec-29	2.70	-	-	-	-	-
21-Jun-30	2.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.30	-	-	-	-	-
19-Dec-25	3.30	-	-	-	-	-
16-Jan-26	3.24	-	-	-	-	-
20-Mar-26	3.25	-	-	-	-	-
19-Jun-26	3.19	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.29	-	-	-	-	-

	Previous Close	13.13		04/11/25
	BANKINTER Close	13.13		04/11/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.14	-	-	-	-	-
19-Dec-25	12.84	-	-	-	-	200
16-Jan-26	12.86	-	-	-	-	-
20-Mar-26	12.90	-	-	-	-	-
19-Jun-26	12.83	-	-	-	-	-
18-Sep-26	12.74	-	-	-	-	-
18-Dec-26	12.46	-	-	-	-	-
19-Mar-27	12.52	-	-	-	-	-
18-Jun-27	12.44	-	-	-	-	-
17-Sep-27	12.34	-	-	-	-	-
17-Dec-27	12.06	-	-	-	-	-
17-Mar-28	12.12	-	-	-	-	-
16-Jun-28	12.04	-	-	-	-	-
15-Dec-28	11.65	-	-	-	-	-
15-Jun-29	11.63	-	-	-	-	-
21-Dec-29	11.24	-	-	-	-	-
21-Jun-30	11.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.14	-	-	-	-	-
19-Dec-25	12.84	-	-	-	-	-
16-Jan-26	12.86	-	-	-	-	-
20-Mar-26	12.90	-	-	-	-	-
19-Jun-26	12.83	-	-	-	-	-
18-Sep-26	12.74	-	-	-	-	-

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

	Previous Close	17.30		04/11/25
	BBVA Close	17.54		04/11/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	17.22	-	-	-	-	-
14-Nov-25	17.23	-	-	-	-	-
21-Nov-25	17.24	-	-	-	-	-
28-Nov-25	17.24	-	-	-	-	-
19-Dec-25	17.26	17.25	17.25	16.86	11	18,784
16-Jan-26	17.29	-	-	-	-	-
20-Mar-26	17.35	-	-	-	-	-
19-Jun-26	16.94	-	-	-	-	-
18-Sep-26	17.01	-	-	-	-	-
18-Dec-26	16.73	-	-	-	-	-
19-Mar-27	16.80	-	-	-	-	-
18-Jun-27	16.44	-	-	-	-	-
17-Sep-27	16.52	-	-	-	-	-
17-Dec-27	16.26	-	-	-	-	-
17-Mar-28	16.34	-	-	-	-	-
16-Jun-28	16.05	-	-	-	-	-
15-Dec-28	15.92	-	-	-	-	-
15-Jun-29	15.71	-	-	-	-	-
21-Dec-29	15.63	-	-	-	-	-
21-Jun-30	15.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.24	-	-	-	-	-
19-Dec-25	17.26	-	-	-	-	-
16-Jan-26	17.29	-	-	-	-	-
20-Mar-26	17.35	-	-	-	-	-
19-Jun-26	16.94	-	-	-	-	-
18-Sep-26	17.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.54	-	-	-	-	-

	Previous Close	9.12		04/11/25
	CAIXABANK Close	9.18		04/11/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.02	-	-	-	-	-
19-Dec-25	9.03	-	-	-	-	185
16-Jan-26	9.05	-	-	-	-	-
20-Mar-26	9.08	-	-	-	-	-
19-Jun-26	8.86	-	-	-	-	-
18-Sep-26	8.90	-	-	-	-	-
18-Dec-26	8.79	-	-	-	-	-
19-Mar-27	8.83	-	-	-	-	-
18-Jun-27	8.61	-	-	-	-	-
17-Sep-27	8.65	-	-	-	-	-
17-Dec-27	8.54	-	-	-	-	-
17-Mar-28	8.58	-	-	-	-	-
16-Jun-28	8.37	-	-	-	-	-
15-Dec-28	8.33	-	-	-	-	-
15-Jun-29	8.17	-	-	-	-	-
21-Dec-29	8.14	-	-	-	-	-
21-Jun-30	7.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.02	-	-	-	-	-
19-Dec-25	9.03	-	-	-	-	-
16-Jan-26	9.05	-	-	-	-	-
20-Mar-26	9.08	-	-	-	-	-
19-Jun-26	8.86	-	-	-	-	-
18-Sep-26	8.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.18	-	-	-	-	-

	Previous Close	26.70		04/11/25
	CELLNEX Close	26.75		04/11/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.73	-	-	-	-	-
19-Dec-25	26.77	26.48	26.48	26.28	50	910
16-Jan-26	26.81	-	-	-	-	-
20-Mar-26	26.90	-	-	-	-	-
19-Jun-26	26.67	-	-	-	-	-
18-Sep-26	26.79	-	-	-	-	-
18-Dec-26	26.55	-	-	-	-	-
19-Mar-27	26.67	-	-	-	-	-
18-Jun-27	26.41	-	-	-	-	-
17-Sep-27	26.54	-	-	-	-	-
17-Dec-27	26.29	-	-	-	-	-
17-Mar-28	26.43	-	-	-	-	-
16-Jun-28	26.15	-	-	-	-	-
15-Dec-28	26.03	-	-	-	-	-
15-Jun-29	25.88	-	-	-	-	-
21-Dec-29	25.76	-	-	-	-	-
21-Jun-30	25.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.73	-	-	-	-	-
19-Dec-25	26.77	-	-	-	-	-
16-Jan-26	26.81	-	-	-	-	-
20-Mar-26	26.90	-	-	-	-	-
19-Jun-26	26.67	-	-	-	-	-
18-Sep-26	26.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.75	-	-	-	-	-

	Previous Close	29.45		04/11/25
	CIE AUTOMOTIVE Close	29.30		04/11/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.33	-	-	-	-	-
19-Dec-25	29.37	-	-	-	-	-
16-Jan-26	28.96	-	-	-	-	-
20-Mar-26	29.05	-	-	-	-	-
19-Jun-26	29.19	-	-	-	-	-
18-Sep-26	28.86	-	-	-	-	-
18-Dec-26	28.99	-	-	-	-	-
19-Mar-27	28.66	-	-	-	-	-
18-Jun-27	28.79	-	-	-	-	-
17-Sep-27	28.46	-	-	-	-	-
17-Dec-27	28.60	-	-	-	-	-
17-Mar-28	28.27	-	-	-	-	-
16-Jun-28	28.42	-	-	-	-	-
15-Dec-28	28.24	-	-	-	-	-
15-Jun-29	28.06	-	-	-	-	-
21-Dec-29	27.88	-	-	-	-	-
21-Jun-30	27.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.33	-	-	-	-	-
19-Dec-25	29.37	-	-	-	-	-
16-Jan-26	28.96	-	-	-	-	-
20-Mar-26	29.05	-	-	-	-	-
19-Jun-26	29.19	-	-	-	-	-
18-Sep-26	28.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.30	-	-	-	-	-

	Previous Close	5.46		04/11/25
	COLONIAL Close	5.47		04/11/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.47	-	-	-	-	-
19-Dec-25	5.48	-	-	-	-	-
16-Jan-26	5.49	-	-	-	-	-
20-Mar-26	5.51	-	-	-	-	-
19-Jun-26	5.22	-	-	-	-	-
18-Sep-26	5.25	-	-	-	-	-
18-Dec-26	5.27	-	-	-	-	-
19-Mar-27	5.29	-	-	-	-	-
18-Jun-27	4.98	-	-	-	-	-
17-Sep-27	5.00	-	-	-	-	-
17-Dec-27	5.03	-	-	-	-	-
17-Mar-28	5.05	-	-	-	-	-
16-Jun-28	5.08	-	-	-	-	-
15-Dec-28	4.79	-	-	-	-	-
15-Jun-29	4.84	-	-	-	-	-
21-Dec-29	4.56	-	-	-	-	-
21-Jun-30	4.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.47	-	-	-	-	-
19-Dec-25	5.48	-	-	-	-	-
16-Jan-26	5.49	-	-	-	-	-
20-Mar-26	5.51	-	-	-	-	-
19-Jun-26	5.22	-	-	-	-	-
18-Sep-26	5.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.47	-	-	-	-	-

	Previous Close	0.25		04/11/25
	D. FELGUERA Close	0.25		04/11/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.25	-	-	-	-	-

	Previous Close	17.66		04/11/25
	EBRO FOODS Close	17.62		04/11/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.64	-	-	-	-	-
19-Dec-25	17.66	-	-	-	-	-
16-Jan-26	17.69	-	-	-	-	-
20-Mar-26	17.75	-	-	-	-	-
19-Jun-26	17.59	-	-	-	-	-
18-Sep-26	17.43	-	-	-	-	-
18-Dec-26	17.27	-	-	-	-	-
19-Mar-27	17.35	-	-	-	-	-
18-Jun-27	17.17	-	-	-	-	-
17-Sep-27	17.01	-	-	-	-	-
17-Dec-27	16.84	-	-	-	-	-
17-Mar-28	16.93	-	-	-	-	-
16-Jun-28	16.75	-	-	-	-	-
15-Dec-28	16.41	-	-	-	-	-
15-Jun-29	16.33	-	-	-	-	-
21-Dec-29	15.99	-	-	-	-	-
21-Jun-30	15.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.64	-	-	-	-	-
19-Dec-25	17.66	-	-	-	-	-
16-Jan-26	17.69	-	-	-	-	-
20-Mar-26	17.75	-	-	-	-	-
19-Jun-26	17.59	-	-	-	-	-
18-Sep-26	17.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.62	-	-	-	-	-

	Previous Close	13.72		04/11/25
	ENAGAS Close	13.90		04/11/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.91	-	-	-	-	-
19-Dec-25	13.53	13.46	13.46	13.42	10	1,095
16-Jan-26	13.55	-	-	-	-	-
20-Mar-26	13.59	-	-	-	-	-
19-Jun-26	13.66	-	-	-	-	-
18-Sep-26	13.12	-	-	-	-	-
18-Dec-26	12.78	-	-	-	-	-
19-Mar-27	12.83	-	-	-	-	-
18-Jun-27	12.89	-	-	-	-	-
17-Sep-27	12.35	-	-	-	-	-
17-Dec-27	12.01	-	-	-	-	-
17-Mar-28	12.08	-	-	-	-	-
16-Jun-28	12.14	-	-	-	-	-
15-Dec-28	11.27	-	-	-	-	-
15-Jun-29	11.40	-	-	-	-	-
21-Dec-29	10.54	-	-	-	-	-
21-Jun-30	10.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.91	-	-	-	-	-
19-Dec-25	13.53	-	-	-	-	-
16-Jan-26	13.55	-	-	-	-	-
20-Mar-26	13.59	-	-	-	-	-
19-Jun-26	13.66	-	-	-	-	-
18-Sep-26	13.12	-	-	-	-	-

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

	Previous Close	2.63		04/11/25
	ENCE Close	2.66		04/11/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.62	-	-	-	-	-
19-Dec-25	2.62	-	-	-	-	-
16-Jan-26	2.63	-	-	-	-	-
20-Mar-26	2.64	-	-	-	-	-
19-Jun-26	2.61	-	-	-	-	-
18-Sep-26	2.57	-	-	-	-	-
18-Dec-26	2.53	-	-	-	-	-
19-Mar-27	2.54	-	-	-	-	-
18-Jun-27	2.50	-	-	-	-	-
17-Sep-27	2.46	-	-	-	-	-
17-Dec-27	2.42	-	-	-	-	-
17-Mar-28	2.43	-	-	-	-	-
16-Jun-28	2.39	-	-	-	-	-
15-Dec-28	2.29	-	-	-	-	-
15-Jun-29	2.26	-	-	-	-	-
21-Dec-29	2.16	-	-	-	-	-
21-Jun-30	2.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.62	-	-	-	-	-
19-Dec-25	2.62	-	-	-	-	-
16-Jan-26	2.63	-	-	-	-	-
20-Mar-26	2.64	-	-	-	-	-
19-Jun-26	2.61	-	-	-	-	-
18-Sep-26	2.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.66	-	-	-	-	-

	Previous Close	31.50		04/11/25
	ENDESA Close	31.87		04/11/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.90	-	-	-	-	-
19-Dec-25	31.95	-	-	-	-	5,026
16-Jan-26	31.48	-	-	-	-	-
20-Mar-26	31.58	-	-	-	-	-
19-Jun-26	31.73	-	-	-	-	-
18-Sep-26	30.99	-	-	-	-	-
18-Dec-26	31.13	-	-	-	-	-
19-Mar-27	30.75	-	-	-	-	-
18-Jun-27	30.89	-	-	-	-	-
17-Sep-27	30.13	-	-	-	-	-
17-Dec-27	30.28	-	-	-	-	-
17-Mar-28	29.92	-	-	-	-	-
16-Jun-28	30.08	-	-	-	-	-
15-Dec-28	29.47	-	-	-	-	-
15-Jun-29	29.29	-	-	-	-	-
21-Dec-29	28.72	-	-	-	-	-
21-Jun-30	28.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.90	-	-	-	-	-
19-Dec-25	31.95	-	-	-	-	-
16-Jan-26	31.48	-	-	-	-	-
20-Mar-26	31.58	-	-	-	-	-
19-Jun-26	31.73	-	-	-	-	-
18-Sep-26	30.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.87	-	-	-	-	-

	Previous Close	4.42		04/11/25
	FAES Close	4.47		04/11/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.47	-	-	-	-	-

	Previous Close	11.42		04/11/25
	FCC Close	11.40		04/11/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.41	-	-	-	-	-
19-Dec-25	11.43	-	-	-	-	-
16-Jan-26	11.45	-	-	-	-	-
20-Mar-26	11.48	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	10.94	-	-	-	-	-
18-Dec-26	10.99	-	-	-	-	-
19-Mar-27	11.04	-	-	-	-	-
18-Jun-27	11.09	-	-	-	-	-
17-Sep-27	10.43	-	-	-	-	-
17-Dec-27	10.48	-	-	-	-	-
17-Mar-28	10.53	-	-	-	-	-
16-Jun-28	10.59	-	-	-	-	-
15-Dec-28	9.97	-	-	-	-	-
15-Jun-29	10.08	-	-	-	-	-
21-Dec-29	9.45	-	-	-	-	-
21-Jun-30	9.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.41	-	-	-	-	-
19-Dec-25	11.43	-	-	-	-	-
16-Jan-26	11.45	-	-	-	-	-
20-Mar-26	11.48	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	10.94	-	-	-	-	-

	Previous Close	14.97		04/11/25
	FCC INM Close	14.94		04/11/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.05	-	-	-	-	-

	Previous Close	53.88		04/11/25
	FERROVIAL Close	54.42		04/11/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.47	-	-	-	-	-
19-Dec-25	54.55	-	-	-	-	-
16-Jan-26	54.64	-	-	-	-	-
20-Mar-26	54.82	-	-	-	-	-
19-Jun-26	54.79	-	-	-	-	-
18-Sep-26	55.04	-	-	-	-	-
18-Dec-26	54.87	-	-	-	-	-
19-Mar-27	55.12	-	-	-	-	-
18-Jun-27	55.09	-	-	-	-	-
17-Sep-27	55.35	-	-	-	-	-
17-Dec-27	55.22	-	-	-	-	-
17-Mar-28	55.50	-	-	-	-	-
16-Jun-28	55.79	-	-	-	-	-
15-Dec-28	55.69	-	-	-	-	-
15-Jun-29	56.32	-	-	-	-	-
21-Dec-29	56.30	-	-	-	-	-
21-Jun-30	56.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.47	-	-	-	-	-
19-Dec-25	54.55	-	-	-	-	-
16-Jan-26	54.64	-	-	-	-	-
20-Mar-26	54.82	-	-	-	-	-
19-Jun-26	54.79	-	-	-	-	-
18-Sep-26	55.04	-	-	-	-	-
31-Dec-99	54.42	-	-	-	-	-

	Previous Close	24.64		04/11/25
	FLUIDRA Close	24.18		04/11/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.20	-	-	-	-	-
19-Dec-25	23.94	23.99	23.99	23.99	2	-
16-Jan-26	23.98	-	-	-	-	-
20-Mar-26	24.06	-	-	-	-	-
19-Jun-26	24.17	-	-	-	-	-
18-Sep-26	23.95	-	-	-	-	-
18-Dec-26	23.72	-	-	-	-	-
19-Mar-27	23.83	-	-	-	-	-
18-Jun-27	23.94	-	-	-	-	-
17-Sep-27	23.70	-	-	-	-	-
17-Dec-27	23.45	-	-	-	-	-
17-Mar-28	23.57	-	-	-	-	-
16-Jun-28	23.70	-	-	-	-	-
15-Dec-28	23.19	-	-	-	-	-
15-Jun-29	23.45	-	-	-	-	-
21-Dec-29	22.96	-	-	-	-	-
21-Jun-30	23.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.20	-	-	-	-	-
19-Dec-25	23.94	-	-	-	-	-
16-Jan-26	23.98	-	-	-	-	-
20-Mar-26	24.06	-	-	-	-	-
19-Jun-26	24.17	-	-	-	-	-
18-Sep-26	23.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.18	-	-	-	-	-

	Previous Close	49.60		04/11/25
	G.CATALANA O Close	49.60		04/11/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.60	-	-	-	-	-

	Previous Close	3.36		04/11/25
	GESTAMP Close	3.30		04/11/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.30	-	-	-	-	-

	Previous Close	75.40		04/11/25
	GRENERGY Close	77.60		04/11/25

FUTURES GRENERGY

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

	Previous Close	11.23		04/11/25
	GRIFOLS Close	11.11		04/11/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.12	-	-	-	-	-
19-Dec-25	11.13	-	-	-	-	-
16-Jan-26	11.15	-	-	-	-	-
20-Mar-26	11.19	-	-	-	-	-
19-Jun-26	11.09	-	-	-	-	-
18-Sep-26	10.99	-	-	-	-	-
18-Dec-26	11.04	-	-	-	-	-
19-Mar-27	11.09	-	-	-	-	-
18-Jun-27	10.99	-	-	-	-	-
17-Sep-27	10.89	-	-	-	-	-
17-Dec-27	10.95	-	-	-	-	-
17-Mar-28	11.00	-	-	-	-	-
16-Jun-28	10.91	-	-	-	-	-
15-Dec-28	10.88	-	-	-	-	-
15-Jun-29	10.85	-	-	-	-	-
21-Dec-29	10.83	-	-	-	-	-
21-Jun-30	10.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.12	-	-	-	-	-
19-Dec-25	11.13	-	-	-	-	-
16-Jan-26	11.15	-	-	-	-	-
20-Mar-26	11.19	-	-	-	-	-
19-Jun-26	11.09	-	-	-	-	-
18-Sep-26	10.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.11	-	-	-	-	-

	Previous Close	8.15		04/11/25
	GRIFOLS B Close	8.00		04/11/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.00	-	-	-	-	-

	Previous Close	4.88		04/11/25
	IAG Close	4.79		04/11/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.80	-	-	-	-	-
19-Dec-25	4.77	-	-	-	-	3
16-Jan-26	4.77	-	-	-	-	-
20-Mar-26	4.79	-	-	-	-	-
19-Jun-26	4.81	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-
18-Dec-26	4.74	-	-	-	-	-
19-Mar-27	4.76	-	-	-	-	-
18-Jun-27	4.79	-	-	-	-	-
17-Sep-27	4.73	-	-	-	-	-
17-Dec-27	4.70	-	-	-	-	-
17-Mar-28	4.73	-	-	-	-	-
16-Jun-28	4.75	-	-	-	-	-
15-Dec-28	4.66	-	-	-	-	-
15-Jun-29	4.72	-	-	-	-	-
21-Dec-29	4.62	-	-	-	-	-
21-Jun-30	4.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.80	-	-	-	-	-
19-Dec-25	4.77	-	-	-	-	-
16-Jan-26	4.77	-	-	-	-	-
20-Mar-26	4.79	-	-	-	-	-
19-Jun-26	4.81	-	-	-	-	-
18-Sep-26	4.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.79	-	-	-	-	-

	Previous Close	17.54		04/11/25
	IBERDROLA Close	17.80		04/11/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	17.80	-	-	-	-	-
14-Nov-25	17.80	-	-	-	-	-
21-Nov-25	17.81	-	-	-	-	-
28-Nov-25	17.82	-	-	-	-	-
19-Dec-25	17.84	17.58	17.58	17.58	5	3,875
16-Jan-26	17.61	-	-	-	-	-
20-Mar-26	17.67	-	-	-	-	-
19-Jun-26	17.75	-	-	-	-	-
18-Sep-26	17.44	-	-	-	-	-
18-Dec-26	17.51	-	-	-	-	-
19-Mar-27	17.36	-	-	-	-	-
18-Jun-27	17.44	-	-	-	-	-
17-Sep-27	17.10	-	-	-	-	-
17-Dec-27	17.19	-	-	-	-	-
17-Mar-28	17.06	-	-	-	-	-
16-Jun-28	17.15	-	-	-	-	-
15-Dec-28	16.96	-	-	-	-	-
15-Jun-29	16.94	-	-	-	-	-
21-Dec-29	16.78	-	-	-	-	-
21-Jun-30	16.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.81	-	-	-	-	-
19-Dec-25	17.84	-	-	-	-	-
16-Jan-26	17.61	-	-	-	-	-
20-Mar-26	17.67	-	-	-	-	-
19-Jun-26	17.75	-	-	-	-	-
18-Sep-26	17.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.80	-	-	-	-	-

	Previous Close	47.47		04/11/25
	INDITEX Close	47.38		04/11/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	47.39	-	-	-	-	-
14-Nov-25	47.41	-	-	-	-	-
21-Nov-25	47.42	-	-	-	-	-
28-Nov-25	47.44	-	-	-	-	-
19-Dec-25	47.50	47.23	47.23	46.53	2	1,741
16-Jan-26	47.57	-	-	-	-	-
20-Mar-26	47.73	-	-	-	-	-
19-Jun-26	47.10	-	-	-	-	-
18-Sep-26	47.32	-	-	-	-	-
18-Dec-26	47.23	-	-	-	-	-
19-Mar-27	47.45	-	-	-	-	-
18-Jun-27	46.81	-	-	-	-	-
17-Sep-27	47.03	-	-	-	-	-
17-Dec-27	46.96	-	-	-	-	-
17-Mar-28	47.20	-	-	-	-	-
16-Jun-28	46.68	-	-	-	-	-
15-Dec-28	46.91	-	-	-	-	-
15-Jun-29	46.69	-	-	-	-	-
21-Dec-29	46.99	-	-	-	-	-
21-Jun-30	46.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	47.42	-	-	-	-	-
19-Dec-25	47.50	-	-	-	-	-
16-Jan-26	47.57	-	-	-	-	-
20-Mar-26	47.73	-	-	-	-	-
19-Jun-26	47.10	-	-	-	-	-
18-Sep-26	47.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.38	-	-	-	-	-

	Previous Close	50.55		04/11/25
	INDRA Close	50.90		04/11/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	50.95	-	-	-	-	-
19-Dec-25	51.02	50.76	51.30	50.76	7	33
16-Jan-26	51.10	-	-	-	-	-
20-Mar-26	51.27	-	-	-	-	-
19-Jun-26	51.52	-	-	-	-	-
18-Sep-26	51.50	-	-	-	-	-
18-Dec-26	51.73	-	-	-	-	-
19-Mar-27	51.96	-	-	-	-	-
18-Jun-27	52.20	-	-	-	-	-
17-Sep-27	52.09	-	-	-	-	-
17-Dec-27	52.35	-	-	-	-	-
17-Mar-28	52.62	-	-	-	-	-
16-Jun-28	52.89	-	-	-	-	-
15-Dec-28	53.09	-	-	-	-	-
15-Jun-29	53.69	-	-	-	-	-
21-Dec-29	53.93	-	-	-	-	-
21-Jun-30	54.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	50.95	-	-	-	-	-
19-Dec-25	51.02	-	-	-	-	-
16-Jan-26	51.10	-	-	-	-	-
20-Mar-26	51.27	-	-	-	-	-
19-Jun-26	51.52	-	-	-	-	-
18-Sep-26	51.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.90	-	-	-	-	-

	Previous Close	59.50		04/11/25
	LABORAT. ROVI Close	58.90		04/11/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	58.95	-	-	-	-	2
19-Dec-25	59.04	59.25	59.25	59.25	2	2
16-Jan-26	59.13	-	-	-	-	-
20-Mar-26	59.33	-	-	-	-	-
19-Jun-26	59.61	-	-	-	-	-
18-Sep-26	58.68	-	-	-	-	-
18-Dec-26	58.94	-	-	-	-	-
19-Mar-27	59.21	-	-	-	-	-
18-Jun-27	59.48	-	-	-	-	-
17-Sep-27	58.26	-	-	-	-	-
17-Dec-27	58.55	-	-	-	-	-
17-Mar-28	58.85	-	-	-	-	-
16-Jun-28	59.16	-	-	-	-	-
15-Dec-28	58.18	-	-	-	-	-
15-Jun-29	58.85	-	-	-	-	-
21-Dec-29	57.75	-	-	-	-	-
21-Jun-30	58.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	58.95	-	-	-	-	-
19-Dec-25	59.04	-	-	-	-	-
16-Jan-26	59.13	-	-	-	-	-
20-Mar-26	59.33	-	-	-	-	-
19-Jun-26	59.61	-	-	-	-	-
18-Sep-26	58.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.90	-	-	-	-	-

	Previous Close	1.15		04/11/25
	LINEA DIRECTA Close	1.13		04/11/25

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.13	-	-	-	-	-

	Previous Close	28.78		04/11/25
	LOGISTA Close	28.82		04/11/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.82	-	-	-	-	-

	Previous Close	3.94		04/11/25
	MAPFRE Close	3.93		04/11/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.93	-	-	-	-	-
19-Dec-25	3.87	-	-	-	-	-
16-Jan-26	3.87	-	-	-	-	-
20-Mar-26	3.89	-	-	-	-	-
19-Jun-26	3.79	-	-	-	-	-
18-Sep-26	3.81	-	-	-	-	-
18-Dec-26	3.75	-	-	-	-	-
19-Mar-27	3.77	-	-	-	-	-
18-Jun-27	3.66	-	-	-	-	-
17-Sep-27	3.68	-	-	-	-	-
17-Dec-27	3.61	-	-	-	-	-
17-Mar-28	3.63	-	-	-	-	-
16-Jun-28	3.53	-	-	-	-	-
15-Dec-28	3.48	-	-	-	-	-
15-Jun-29	3.39	-	-	-	-	-
21-Dec-29	3.35	-	-	-	-	-
21-Jun-30	3.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.93	-	-	-	-	-
19-Dec-25	3.87	-	-	-	-	-
16-Jan-26	3.87	-	-	-	-	-
20-Mar-26	3.89	-	-	-	-	-
19-Jun-26	3.79	-	-	-	-	-
18-Sep-26	3.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.93	-	-	-	-	-

	Previous Close	7.13		04/11/25
	MELIA HOTELS Close	7.09		04/11/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.10	-	-	-	-	-
19-Dec-25	7.11	-	-	-	-	-
16-Jan-26	7.12	-	-	-	-	-
20-Mar-26	7.14	-	-	-	-	-
19-Jun-26	7.18	-	-	-	-	-
18-Sep-26	7.03	-	-	-	-	-
18-Dec-26	7.06	-	-	-	-	-
19-Mar-27	7.09	-	-	-	-	-
18-Jun-27	7.12	-	-	-	-	-
17-Sep-27	6.97	-	-	-	-	-
17-Dec-27	7.00	-	-	-	-	-
17-Mar-28	7.04	-	-	-	-	-
16-Jun-28	7.07	-	-	-	-	-
15-Dec-28	6.95	-	-	-	-	-
15-Jun-29	7.03	-	-	-	-	-
21-Dec-29	6.91	-	-	-	-	-
21-Jun-30	7.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.10	-	-	-	-	-
19-Dec-25	7.11	-	-	-	-	-
16-Jan-26	7.12	-	-	-	-	-
20-Mar-26	7.14	-	-	-	-	-
19-Jun-26	7.18	-	-	-	-	-
18-Sep-26	7.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.09	-	-	-	-	-

	Previous Close	13.45		04/11/25
	MERLIN Close	13.55		04/11/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.56	-	-	-	-	-
19-Dec-25	13.38	-	-	-	-	-
16-Jan-26	13.40	-	-	-	-	-
20-Mar-26	13.45	-	-	-	-	-
19-Jun-26	13.29	-	-	-	-	-
18-Sep-26	13.35	-	-	-	-	-
18-Dec-26	13.21	-	-	-	-	-
19-Mar-27	13.27	-	-	-	-	-
18-Jun-27	13.02	-	-	-	-	-
17-Sep-27	13.08	-	-	-	-	-
17-Dec-27	12.93	-	-	-	-	-
17-Mar-28	12.99	-	-	-	-	-
16-Jun-28	12.75	-	-	-	-	-
15-Dec-28	12.66	-	-	-	-	-
15-Jun-29	12.52	-	-	-	-	-
21-Dec-29	12.40	-	-	-	-	-
21-Jun-30	12.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.56	-	-	-	-	-
19-Dec-25	13.38	-	-	-	-	-
16-Jan-26	13.40	-	-	-	-	-
20-Mar-26	13.45	-	-	-	-	-
19-Jun-26	13.29	-	-	-	-	-
18-Sep-26	13.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.55	-	-	-	-	-

	Previous Close	26.14		04/11/25
	NATURGY Close	26.74		04/11/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.76	-	-	-	-	-
19-Dec-25	26.81	-	-	-	-	232
16-Jan-26	26.85	-	-	-	-	-
20-Mar-26	26.94	-	-	-	-	-
19-Jun-26	26.56	-	-	-	-	-
18-Sep-26	26.07	-	-	-	-	-
18-Dec-26	25.67	-	-	-	-	-
19-Mar-27	25.79	-	-	-	-	-
18-Jun-27	25.30	-	-	-	-	-
17-Sep-27	24.91	-	-	-	-	-
17-Dec-27	24.51	-	-	-	-	-
17-Mar-28	24.64	-	-	-	-	-
16-Jun-28	24.16	-	-	-	-	-
15-Dec-28	23.38	-	-	-	-	-
15-Jun-29	23.04	-	-	-	-	-
21-Dec-29	22.28	-	-	-	-	-
21-Jun-30	21.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.76	-	-	-	-	-
19-Dec-25	26.81	-	-	-	-	-
16-Jan-26	26.85	-	-	-	-	-
20-Mar-26	26.94	-	-	-	-	-
19-Jun-26	26.56	-	-	-	-	-
18-Sep-26	26.07	-	-	-	-	-

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

	Previous Close	0.45		04/11/25
	OBRASCON HUARTE Close	0.44		04/11/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.44	-	-	-	-	-
19-Dec-25	0.44	-	-	-	-	-
16-Jan-26	0.44	-	-	-	-	-
20-Mar-26	0.44	-	-	-	-	-
19-Jun-26	0.45	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
18-Dec-26	0.45	-	-	-	-	-
19-Mar-27	0.45	-	-	-	-	-
18-Jun-27	0.46	-	-	-	-	-
17-Sep-27	0.46	-	-	-	-	-
17-Dec-27	0.46	-	-	-	-	-
17-Mar-28	0.46	-	-	-	-	-
16-Jun-28	0.46	-	-	-	-	-
15-Dec-28	0.47	-	-	-	-	-
15-Jun-29	0.47	-	-	-	-	-
21-Dec-29	0.48	-	-	-	-	-
21-Jun-30	0.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.44	-	-	-	-	-
19-Dec-25	0.44	-	-	-	-	-
16-Jan-26	0.44	-	-	-	-	-
20-Mar-26	0.44	-	-	-	-	-
19-Jun-26	0.45	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.44	-	-	-	-	-

	Previous Close	72.95		04/11/25
	PHARMA MAR Close	73.95		04/11/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	74.02	-	-	-	-	-
19-Dec-25	74.13	-	-	-	-	-
16-Jan-26	74.24	-	-	-	-	-
20-Mar-26	74.49	-	-	-	-	-
19-Jun-26	74.85	-	-	-	-	-
18-Sep-26	74.39	-	-	-	-	-
18-Dec-26	74.71	-	-	-	-	-
19-Mar-27	75.05	-	-	-	-	-
18-Jun-27	75.40	-	-	-	-	-
17-Sep-27	74.96	-	-	-	-	-
17-Dec-27	75.33	-	-	-	-	-
17-Mar-28	75.71	-	-	-	-	-
16-Jun-28	76.11	-	-	-	-	-
15-Dec-28	76.12	-	-	-	-	-
15-Jun-29	76.98	-	-	-	-	-
21-Dec-29	77.11	-	-	-	-	-
21-Jun-30	78.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	74.02	-	-	-	-	-
19-Dec-25	74.13	-	-	-	-	-
16-Jan-26	74.24	-	-	-	-	-
20-Mar-26	74.49	-	-	-	-	-
19-Jun-26	74.85	-	-	-	-	-
18-Sep-26	74.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.95	-	-	-	-	-

	Previous Close	2.69		04/11/25
	PROSEGUR Close	2.65		04/11/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.65	-	-	-	-	-

	Previous Close	14.83		04/11/25
	PUIG Close	14.75		04/11/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.76	-	-	-	-	-
19-Dec-25	14.79	-	-	-	-	45
16-Jan-26	14.81	-	-	-	-	-
20-Mar-26	14.86	-	-	-	-	-
19-Jun-26	14.51	-	-	-	-	-
18-Sep-26	14.57	-	-	-	-	-
18-Dec-26	14.64	-	-	-	-	-
19-Mar-27	14.70	-	-	-	-	-
18-Jun-27	14.32	-	-	-	-	-
17-Sep-27	14.39	-	-	-	-	-
17-Dec-27	14.46	-	-	-	-	-
17-Mar-28	14.54	-	-	-	-	-
16-Jun-28	14.12	-	-	-	-	-
15-Dec-28	14.28	-	-	-	-	-
15-Jun-29	13.90	-	-	-	-	-
21-Dec-29	14.07	-	-	-	-	-
21-Jun-30	13.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.76	-	-	-	-	-
19-Dec-25	14.79	-	-	-	-	-
16-Jan-26	14.81	-	-	-	-	-
20-Mar-26	14.86	-	-	-	-	-
19-Jun-26	14.51	-	-	-	-	-
18-Sep-26	14.57	-	-	-	-	-

	Previous Close	15.48		04/11/25
	REDEIA Close	15.59		04/11/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.60	-	-	-	-	-
19-Dec-25	15.63	-	-	-	-	125
16-Jan-26	15.45	-	-	-	-	-
20-Mar-26	15.50	-	-	-	-	-
19-Jun-26	15.58	-	-	-	-	-
18-Sep-26	15.05	-	-	-	-	-
18-Dec-26	15.11	-	-	-	-	-
19-Mar-27	14.98	-	-	-	-	-
18-Jun-27	15.05	-	-	-	-	-
17-Sep-27	14.52	-	-	-	-	-
17-Dec-27	14.59	-	-	-	-	-
17-Mar-28	14.46	-	-	-	-	-
16-Jun-28	14.53	-	-	-	-	-
15-Dec-28	14.05	-	-	-	-	-
15-Jun-29	13.99	-	-	-	-	-
21-Dec-29	13.50	-	-	-	-	-
21-Jun-30	13.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.60	-	-	-	-	-
19-Dec-25	15.63	-	-	-	-	-
16-Jan-26	15.45	-	-	-	-	-
20-Mar-26	15.50	-	-	-	-	-
19-Jun-26	15.58	-	-	-	-	-
18-Sep-26	15.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.59	-	-	-	-	-

	Previous Close	15.96		04/11/25
	REPSOL Close	15.90		04/11/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	15.90	-	-	-	-	-
14-Nov-25	15.91	-	-	-	-	-
21-Nov-25	15.91	-	-	-	-	-
28-Nov-25	15.92	-	-	-	-	-
19-Dec-25	15.94	15.87	15.87	15.87	1	13,422
16-Jan-26	15.46	-	-	-	-	-
20-Mar-26	15.51	-	-	-	-	-
19-Jun-26	15.59	-	-	-	-	-
18-Sep-26	15.14	-	-	-	-	-
18-Dec-26	15.20	-	-	-	-	-
19-Mar-27	14.79	-	-	-	-	-
18-Jun-27	14.86	-	-	-	-	-
17-Sep-27	14.44	-	-	-	-	-
17-Dec-27	14.51	-	-	-	-	-
17-Mar-28	14.17	-	-	-	-	-
16-Jun-28	14.24	-	-	-	-	-
15-Dec-28	13.96	-	-	-	-	-
15-Jun-29	13.71	-	-	-	-	-
21-Dec-29	13.45	-	-	-	-	-
21-Jun-30	13.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.91	-	-	-	-	-
19-Dec-25	15.94	-	-	-	-	-
16-Jan-26	15.46	-	-	-	-	-
20-Mar-26	15.51	-	-	-	-	-
19-Jun-26	15.59	-	-	-	-	-
18-Sep-26	15.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.90	-	-	-	-	-

	Previous Close	3.79		04/11/25
	SACYR Close	3.82		04/11/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.83	-	-	-	-	-
19-Dec-25	3.83	-	-	-	-	-
16-Jan-26	3.77	-	-	-	-	-
20-Mar-26	3.78	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.73	-	-	-	-	-
18-Dec-26	3.75	-	-	-	-	-
19-Mar-27	3.70	-	-	-	-	-
18-Jun-27	3.72	-	-	-	-	-
17-Sep-27	3.65	-	-	-	-	-
17-Dec-27	3.67	-	-	-	-	-
17-Mar-28	3.62	-	-	-	-	-
16-Jun-28	3.64	-	-	-	-	-
15-Dec-28	3.59	-	-	-	-	-
15-Jun-29	3.57	-	-	-	-	-
21-Dec-29	3.52	-	-	-	-	-
21-Jun-30	3.50	-	-	-	-	-

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

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

	Previous Close	8.85		04/11/25
	SANTANDER Close	8.81		04/11/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	8.81	-	-	-	-	-
14-Nov-25	8.81	-	-	-	-	-
21-Nov-25	8.81	-	-	-	-	-
28-Nov-25	8.82	-	-	-	-	-
19-Dec-25	8.83	-	-	-	-	161,702
16-Jan-26	8.84	-	-	-	-	-
20-Mar-26	8.87	-	-	-	-	-
19-Jun-26	8.78	-	-	-	-	-
18-Sep-26	8.82	-	-	-	-	-
18-Dec-26	8.73	-	-	-	-	-
19-Mar-27	8.77	-	-	-	-	-
18-Jun-27	8.65	-	-	-	-	-
17-Sep-27	8.69	-	-	-	-	-
17-Dec-27	8.58	-	-	-	-	-
17-Mar-28	8.62	-	-	-	-	-
16-Jun-28	8.53	-	-	-	-	-
15-Dec-28	8.49	-	-	-	-	-
15-Jun-29	8.47	-	-	-	-	-
21-Dec-29	8.46	-	-	-	-	-
21-Jun-30	8.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	8.81	-	-	-	-	-
19-Dec-25	8.83	-	-	-	-	1,427,400
16-Jan-26	8.84	-	-	-	-	-
20-Mar-26	8.87	-	-	-	-	-
19-Jun-26	8.78	-	-	-	-	-
18-Sep-26	8.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.81	-	-	-	-	-

	Previous Close	15.01		04/11/25
	SOLARIA Close	15.35		04/11/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.36	-	-	-	-	-
19-Dec-25	15.38	15.04	15.04	15.04	2	2
16-Jan-26	15.41	-	-	-	-	-
20-Mar-26	15.46	-	-	-	-	-
19-Jun-26	15.53	-	-	-	-	-
18-Sep-26	15.60	-	-	-	-	-
18-Dec-26	15.67	-	-	-	-	-
19-Mar-27	15.74	-	-	-	-	-
18-Jun-27	15.81	-	-	-	-	-
17-Sep-27	15.89	-	-	-	-	-
17-Dec-27	15.97	-	-	-	-	-
17-Mar-28	16.05	-	-	-	-	-
16-Jun-28	16.13	-	-	-	-	-
15-Dec-28	16.31	-	-	-	-	-
15-Jun-29	16.49	-	-	-	-	-
21-Dec-29	16.69	-	-	-	-	-
21-Jun-30	16.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.36	-	-	-	-	-
19-Dec-25	15.38	-	-	-	-	-
16-Jan-26	15.41	-	-	-	-	-
20-Mar-26	15.46	-	-	-	-	-
19-Jun-26	15.53	-	-	-	-	-
18-Sep-26	15.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.35	-	-	-	-	-

	Previous Close	31.26		04/11/25
	TECNICAS REUNIDAS Close	29.82		04/11/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.85	-	-	-	-	-
19-Dec-25	29.89	-	-	-	-	-
16-Jan-26	29.94	-	-	-	-	-
20-Mar-26	30.04	-	-	-	-	-
19-Jun-26	30.18	-	-	-	-	-
18-Sep-26	30.32	-	-	-	-	-
18-Dec-26	29.70	-	-	-	-	-
19-Mar-27	29.84	-	-	-	-	-
18-Jun-27	29.97	-	-	-	-	-
17-Sep-27	30.12	-	-	-	-	-
17-Dec-27	29.52	-	-	-	-	-
17-Mar-28	29.67	-	-	-	-	-
16-Jun-28	29.82	-	-	-	-	-
15-Dec-28	29.39	-	-	-	-	-
15-Jun-29	29.73	-	-	-	-	-
21-Dec-29	29.34	-	-	-	-	-
21-Jun-30	29.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	29.85	-	-	-	-	-
19-Dec-25	29.89	-	-	-	-	-
16-Jan-26	29.94	-	-	-	-	-
20-Mar-26	30.04	-	-	-	-	-
19-Jun-26	30.18	-	-	-	-	-
18-Sep-26	30.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.82	-	-	-	-	-

	Previous Close	4.29		04/11/25
	TELEFONICA Close	3.73		04/11/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Nov-25	3.73	-	-	-	-	-
14-Nov-25	3.73	-	-	-	-	-
21-Nov-25	3.73	-	-	-	-	-
28-Nov-25	3.73	-	-	-	-	-
19-Dec-25	3.59	3.65	3.77	3.62	112	30,360
16-Jan-26	3.59	-	-	-	-	-
20-Mar-26	3.61	-	-	-	-	-
19-Jun-26	3.47	-	-	-	-	-
18-Sep-26	3.49	-	-	-	-	-
18-Dec-26	3.50	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Sep-27	3.40	-	-	-	-	-
17-Dec-27	3.42	-	-	-	-	-
17-Mar-28	3.44	-	-	-	-	-
16-Jun-28	3.30	-	-	-	-	-
15-Dec-28	3.34	-	-	-	-	-
15-Jun-29	3.23	-	-	-	-	-
21-Dec-29	3.27	-	-	-	-	-
21-Jun-30	3.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.73	-	-	-	-	-
19-Dec-25	3.59	-	-	-	-	-
16-Jan-26	3.59	-	-	-	-	-
20-Mar-26	3.61	-	-	-	-	-
19-Jun-26	3.47	-	-	-	-	-
18-Sep-26	3.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.73	-	-	-	-	-

	Previous Close	2.37		04/11/25
	UNICAJA Close	2.40		04/11/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.40	-	-	-	-	-
19-Dec-25	2.40	-	-	-	-	-
16-Jan-26	2.41	-	-	-	-	-
20-Mar-26	2.42	-	-	-	-	-
19-Jun-26	2.35	-	-	-	-	-
18-Sep-26	2.36	-	-	-	-	-
18-Dec-26	2.30	-	-	-	-	-
19-Mar-27	2.31	-	-	-	-	-
18-Jun-27	2.25	-	-	-	-	-
17-Sep-27	2.26	-	-	-	-	-
17-Dec-27	2.20	-	-	-	-	-
17-Mar-28	2.21	-	-	-	-	-
16-Jun-28	2.15	-	-	-	-	-
15-Dec-28	2.11	-	-	-	-	-
15-Jun-29	2.05	-	-	-	-	-
21-Dec-29	2.01	-	-	-	-	-
21-Jun-30	1.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.40	-	-	-	-	-
19-Dec-25	2.40	-	-	-	-	-
16-Jan-26	2.41	-	-	-	-	-
20-Mar-26	2.42	-	-	-	-	-
19-Jun-26	2.35	-	-	-	-	-
18-Sep-26	2.36	-	-	-	-	-

	Previous Close	81.80		04/11/25
	VIDRALA Close	81.50		04/11/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.58	-	-	-	-	-
19-Dec-25	81.70	-	-	-	-	-
16-Jan-26	81.82	-	-	-	-	-
20-Mar-26	80.95	-	-	-	-	-
19-Jun-26	81.34	-	-	-	-	-
18-Sep-26	81.27	-	-	-	-	-
18-Dec-26	81.63	-	-	-	-	-
19-Mar-27	80.80	-	-	-	-	-
18-Jun-27	81.17	-	-	-	-	-
17-Sep-27	81.11	-	-	-	-	-
17-Dec-27	81.51	-	-	-	-	-
17-Mar-28	80.66	-	-	-	-	-
16-Jun-28	81.09	-	-	-	-	-
15-Dec-28	81.48	-	-	-	-	-
15-Jun-29	81.07	-	-	-	-	-
21-Dec-29	81.55	-	-	-	-	-
21-Jun-30	81.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.58	-	-	-	-	-
19-Dec-25	81.70	-	-	-	-	-
16-Jan-26	81.82	-	-	-	-	-
20-Mar-26	80.95	-	-	-	-	-
19-Jun-26	81.34	-	-	-	-	-
18-Sep-26	81.27	-	-	-	-	-

	Previous Close	53.70		04/11/25
	VISCOFAN Close	53.60		04/11/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.25	-	-	-	-	-
19-Dec-25	52.33	-	-	-	-	-
16-Jan-26	52.41	-	-	-	-	-
20-Mar-26	52.58	-	-	-	-	-
19-Jun-26	52.11	-	-	-	-	-
18-Sep-26	52.35	-	-	-	-	-
18-Dec-26	51.18	-	-	-	-	-
19-Mar-27	51.41	-	-	-	-	-
18-Jun-27	50.90	-	-	-	-	-
17-Sep-27	51.14	-	-	-	-	-
17-Dec-27	49.99	-	-	-	-	-
17-Mar-28	50.25	-	-	-	-	-
16-Jun-28	49.75	-	-	-	-	-
15-Dec-28	48.88	-	-	-	-	-
15-Jun-29	48.66	-	-	-	-	-
21-Dec-29	47.86	-	-	-	-	-
21-Jun-30	47.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	52.25	-	-	-	-	-
19-Dec-25	52.33	-	-	-	-	-
16-Jan-26	52.41	-	-	-	-	-
20-Mar-26	52.58	-	-	-	-	-
19-Jun-26	52.11	-	-	-	-	-
18-Sep-26	52.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.60	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		04/11/25
	BBVA DIV Close	0.410		04/11/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4910	-	-	-	-	-
18-Sep-26	0.4910	-	-	-	-	-
18-Dec-26	0.8490	-	-	-	-	100
17-Dec-27	0.7790	-	-	-	-	50
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	-		04/11/25
	BBVA DIV25 Close	-		04/11/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4910	-	-	-	-	-
18-Sep-26	0.4910	-	-	-	-	-
18-Dec-26	0.8490	-	-	-	-	-
17-Dec-27	0.7790	-	-	-	-	-
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	0.286		04/11/25
	CAIXABANK DIV Close	0.286		04/11/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4543	-	-	-	-	-
19-Dec-25	0.4543	-	-	-	-	75
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2650	-	-	-	-	-
18-Sep-26	0.2650	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4130	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		04/11/25
	CAIXABANK DIV25 Close	-		04/11/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.4543	-	-	-	-	-
19-Dec-25	0.4543	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2650	-	-	-	-	-
18-Sep-26	0.2650	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4130	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	1.800		04/11/25
	GAS NATURAL DIV Close	1.800		04/11/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		04/11/25
	GAS NATURAL DIV25 Close	-		04/11/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		04/11/25
	IBERDROLA DIV Close	0.640		04/11/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		04/11/25
	IBERDROLA DIV25 Close	-		04/11/25

FUTURES IBERDROLA DIV25

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

	Previous Close	1.130		04/11/25
	INDITEX DIV Close	1.130		04/11/25

FUTURES INDITEX DIV

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

	Previous Close	-		04/11/25
	INDITEX DIV25 Close	-		04/11/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		04/11/25
	REPSOL DIV Close	0.975		04/11/25

FUTURES REPSOL DIV

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

	Previous Close	-		04/11/25
	REPSOL DIV25 Close	-		04/11/25

FUTURES REPSOL DIV25

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

	Previous Close	0.225		04/11/25
	SANTANDER DIV Close	0.225		04/11/25

FUTURES SANTANDER DIV

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

	Previous Close	-		04/11/25
	SANTANDER DIV25 Close	-		04/11/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		04/11/25
	TELEFONICA DIV Close	0.150		04/11/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		04/11/25
	TELEFONICA DIV25 Close	-		04/11/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		04/11/25
	MINI IBEX-35 Close	-		04/11/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 13,300	2,679.00	-	-	-	32.55	1.00	-	2
Nov-25 w1 15,050	929.00	-	-	-	21.93	1.00	-	1
Nov-25 w1 15,200	779.00	-	-	-	21.02	1.00	-	1
Nov-25 w1 15,300	680.00	-	-	-	20.41	0.99	-	1
Nov-25 w1 15,350	630.00	-	-	-	20.11	0.99	-	1
Nov-25 w1 15,500	484.00	-	-	-	19.20	0.96	-	1
Nov-25 w1 15,700	298.00	-	-	-	17.98	0.86	-	1
Nov-25 w1 15,800	214.00	-	-	-	17.38	0.76	-	2
Nov-25 w1 15,850	176.00	-	-	-	17.07	0.70	-	2
Nov-25 w1 15,900	142.00	85.00	85.00	85.00	16.77	0.63	1	2
Nov-25 w1 15,925	126.00	-	-	-	16.62	0.59	-	1
Nov-25 w1 15,950	111.00	-	-	-	16.47	0.55	-	2
Nov-25 w1 16,000	84.00	29.00	29.00	29.00	16.25	0.47	1	6
Nov-25 w1 16,050	63.00	81.00	82.00	81.00	16.16	0.38	2	2
Nov-25 w1 16,100	46.00	-	-	-	16.07	0.31	-	1
Nov-25 w1 16,175	26.00	-	-	-	15.93	0.20	-	1
Nov-25 w1 16,200	21.00	-	-	-	15.88	0.17	-	4
Nov-25 w1 16,300	9.00	-	-	-	15.69	0.08	-	1
Nov-25 w1 16,350	5.00	-	-	-	15.60	0.05	-	3
Nov-25 w1 16,375	4.00	-	-	-	15.55	0.04	-	3
Nov-25 w1 16,400	3.00	-	-	-	15.51	0.03	-	3
Nov-25 w1 16,450	2.00	-	-	-	15.42	0.02	-	1
Nov-25 w1 16,500	1.00	-	-	-	15.32	0.01	-	1
Nov-25 w1 16,550	-	-	-	-	15.23	0.01	-	1
Nov-25 w2 15,400	614.00	-	-	-	19.13	0.88	-	1
Nov-25 w2 15,900	217.00	-	-	-	16.26	0.58	-	4
Nov-25 w2 15,950	187.00	-	-	-	15.97	0.54	-	1
Nov-25 w2 16,050	136.00	-	-	-	15.68	0.44	-	1
Nov-25 w2 16,150	96.00	-	-	-	15.52	0.35	-	1
Nov-25 w2 16,200	79.00	26.00	26.00	22.00	15.44	0.31	2	2
Nov-25 w2 16,250	65.00	25.00	25.00	25.00	15.36	0.26	1	1
Nov-25 w2 16,400	33.00	-	-	-	15.12	0.16	-	1
Nov-25 w2 16,650	8.00	-	-	-	14.72	0.05	-	1
Nov-25 12,500	3,486.00	-	-	-	34.27	1.00	-	3
Nov-25 12,600	3,386.00	-	-	-	33.74	1.00	-	1
Nov-25 12,800	3,187.00	-	-	-	32.67	1.00	-	1
Nov-25 12,900	3,087.00	-	-	-	32.14	1.00	-	1
Nov-25 13,000	2,987.00	-	-	-	31.60	1.00	-	2
Nov-25 13,500	2,488.00	-	-	-	28.94	1.00	-	1
Nov-25 13,850	2,140.00	-	-	-	27.07	0.99	-	1
Nov-25 14,100	1,891.00	-	-	-	25.73	0.99	-	1
Nov-25 14,200	1,792.00	-	-	-	25.20	0.98	-	6
Nov-25 14,300	1,693.00	-	-	-	24.67	0.98	-	1
Nov-25 14,400	1,595.00	-	-	-	24.13	0.98	-	2
Nov-25 14,500	1,496.00	-	-	-	23.60	0.97	-	4
Nov-25 14,600	1,399.00	-	-	-	23.07	0.97	-	3
Nov-25 14,700	1,301.00	-	-	-	22.53	0.96	-	2
Nov-25 14,800	1,205.00	-	-	-	22.00	0.95	-	1
Nov-25 14,900	1,109.00	-	-	-	21.46	0.94	-	6
Nov-25 14,950	1,061.00	-	-	-	21.20	0.93	-	5
Nov-25 15,000	1,014.00	-	-	-	20.93	0.92	-	14
Nov-25 15,100	921.00	-	-	-	20.40	0.90	-	3
Nov-25 15,200	829.00	-	-	-	19.86	0.88	-	2
Nov-25 15,300	739.00	599.00	599.00	540.00	19.33	0.86	10	2
Nov-25 15,350	694.00	-	-	-	19.06	0.84	-	2
Nov-25 15,400	651.00	-	-	-	18.80	0.83	-	6
Nov-25 15,450	608.00	-	-	-	18.53	0.81	-	4
Nov-25 15,500	566.00	-	-	-	18.26	0.79	-	250
Nov-25 15,550	525.00	-	-	-	18.00	0.77	-	7
Nov-25 15,600	485.00	340.00	340.00	340.00	17.73	0.74	1	313
Nov-25 15,650	446.00	-	-	-	17.46	0.72	-	2
Nov-25 15,700	408.00	300.00	300.00	270.00	17.19	0.69	2	40
Nov-25 15,750	372.00	-	-	-	16.93	0.67	-	100
Nov-25 15,800	336.00	230.00	230.00	210.00	16.66	0.64	2	25
Nov-25 15,850	302.00	-	-	-	16.39	0.60	-	3
Nov-25 15,900	270.00	244.00	244.00	220.00	16.13	0.57	7	33
Nov-25 15,950	240.00	-	-	-	15.86	0.53	-	7
Nov-25 16,000	212.00	150.00	150.00	120.00	15.64	0.50	11	29
Nov-25 16,050	187.00	-	-	-	15.57	0.46	-	2
Nov-25 16,100	165.00	92.00	92.00	92.00	15.50	0.43	1	112
Nov-25 16,150	144.00	-	-	-	15.44	0.39	-	5
Nov-25 16,200	125.00	-	-	-	15.37	0.35	-	18
Nov-25 16,250	108.00	-	-	-	15.31	0.32	-	3
Nov-25 16,300	93.00	60.00	60.00	60.00	15.24	0.29	1	24
Nov-25 16,350	79.00	-	-	-	15.18	0.25	-	3
Nov-25 16,400	67.00	50.00	50.00	47.00	15.11	0.22	2	7
Nov-25 16,450	56.00	-	-	-	15.05	0.20	-	3
Nov-25 16,500	47.00	-	-	-	14.98	0.17	-	16
Nov-25 16,600	32.00	-	-	-	14.85	0.13	-	2
Dec-25 6,600	9,361.00	-	-	-	55.72	1.00	-	3
Dec-25 7,300	8,663.00	-	-	-	52.67	1.00	-	39
Dec-25 7,400	8,563.00	-	-	-	52.23	1.00	-	41
Dec-25 7,500	8,463.00	-	-	-	51.80	1.00	-	36
Dec-25 7,600	8,364.00	-	-	-	51.36	1.00	-	31
Dec-25 8,400	7,566.00	-	-	-	47.88	1.00	-	1
Dec-25 8,600	7,366.00	-	-	-	47.00	1.00	-	5,000
Dec-25 9,000	6,967.00	-	-	-	45.26	1.00	-	400
Dec-25 9,400	6,568.00	-	-	-	43.52	1.00	-	1
Dec-25 9,500	6,468.00	-	-	-	43.08	1.00	-	20
Dec-25 9,600	6,369.00	-	-	-	42.64	1.00	-	20
Dec-25 9,800	6,169.00	-	-	-	41.77	1.00	-	1
Dec-25 10,000	5,970.00	-	-	-	40.90	1.00	-	1
Dec-25 10,100	5,870.00	-	-	-	40.47	1.00	-	1
Dec-25 10,200	5,770.00	-	-	-	40.03	1.00	-	2
Dec-25 10,400	5,571.00	-	-	-	39.16	1.00	-	1
Dec-25 10,600	5,371.00	-	-	-	38.29	1.00	-	18,000
Dec-25 10,800	5,172.00	-	-	-	37.41	1.00	-	32
Dec-25 11,000	4,973.00	-	-	-	36.54	1.00	-	10,001
Dec-25 11,100	4,873.00	-	-	-	36.11	1.00	-	1,500
Dec-25 11,200	4,774.00	-	-	-	35.67	1.00	-	1,000
Dec-25 11,300	4,674.00	-	-	-	35.24	1.00	-	6,000
Dec-25 11,400	4,574.00	-	-	-	34.80	1.00	-	15,002
Dec-25 11,500	4,475.00	-	-	-	34.36	0.99	-	1,501
Dec-25 11,600	4,375.00	-	-	-	33.93	0.99	-	11,001
Dec-25 11,700	4,276.00	-	-	-	33.49	0.99	-	5
Dec-25 11,800	4,176.00	-	-	-	33.06	0.99	-	3,001
Dec-25 11,900	4,077.00	-	-	-	32.62	0.99	-	5,022
Dec-25 12,000	3,977.00	-	-	-	32.18	0.99	-	23
Dec-25 12,300	3,679.00	-	-	-	30.88	0.99	-	4
Dec-25 12,400	3,580.00	-	-	-	30.44	0.99	-	14
Dec-25 12,600	3,382.00	-	-	-	29.57	0.99	-	1
Dec-25 12,800	3,183.00	-	-	-	28.70	0.99	-	2
Dec-25 12,900	3,085.00	-	-	-	28.26	0.98	-	9
Dec-25 13,000	2,986.00	-	-	-	27.83	0.98	-	18
Dec-25 13,100	2,887.00	-	-	-	27.39	0.98	-	4
Dec-25 13,200	2,789.00	-	-	-	26.95	0.98	-	2
Dec-25 13,300	2,690.00	-	-	-	26.52	0.98	-	3
Dec-25 13,400	2,592.00	-	-	-	26.08	0.97	-	9
Dec-25 13,500	2,494.00	-	-	-	25.65	0.97	-	9
Dec-25 13,600	2,396.00	-	-	-	25.21	0.97	-	9
Dec-25 13,700	2,299.00	-	-	-	24.77	0.96	-	1
Dec-25 13,800	2,202.00	-	-	-	24.34	0.96	-	1
Dec-25 13,900	2,105.00	-	-	-	23.90	0.95	-	21
Dec-25 14,000	2,008.00	-	-	-	23.47	0.95	-	17
Dec-25 14,100	1,912.00	-	-	-	23.03	0.94	-	8
Dec-25 14,200	1,816.00	-	-	-	22.60	0.93	-	6
Dec-25 14,300	1,721.00	-	-	-	22.16	0.93	-	3
Dec-25 14,400	1,627.00	-	-	-	21.72	0.92	-	6
Dec-25 14,500	1,533.00	-	-	-	21.29	0.91	-	15
Dec-25 14,600	1,440.00	-	-	-	20.85	0.89	-	3
Dec-25 14,700	1,348.00	1,300.00	1,300.00	1,300.00	20.42	0.88	5	52
Dec-25 14,750	1,302.00	-	-	-	20.20	0.87	-	1
Dec-25 14,800	1,257.00	-	-	-	19.98	0.87	-	13
Dec-25 14,900	1,167.00	-	-	-	19.54	0.85	-	206
Dec-25 15,000	1,079.00	-	-	-	19.11	0.83	-	18
Dec-25 15,100	992.00	-	-	-	18.67	0.81	-	105
Dec-25 15,200	907.00	765.00	765.00	765.00	18.24	0.79	15	3,005
Dec-25 15,300	824.00	-	-	-	17.80	0.76	-	149
Dec-25 15,400	743.00	-	-	-	17.37	0.74	-	3
Dec-25 15,450	704.00	-	-	-	17.15	0.72	-	1
Dec-25 15,500	665.00	-	-	-	16.93	0.70	-	2,571
Dec-25 15,550	627.00	-	-	-	16.71	0.69	-	2
Dec-25 15,600	589.00	-	-	-	16.49	0.67	-	6
Dec-25 15,650	553.00	-	-	-	16.28	0.65	-	2
Dec-25 15,700	517.00	-	-	-	16.06	0.63	-	148
Dec-25 15,750	482.00	-	-	-	15.84	0.61	-	2
Dec-25 15,800	449.00	425.00	425.00	350.00	15.62	0.59	8	103
Dec-25 15,850	416.00	-	-	-	15.40	0.57	-	13
Dec-25 15,900	384.00	340.00	340.00	340.00	15.19	0.55	1	110
Dec-25 15,950	354.00	-	-	-	14.97	0.53	-	16
Dec-25 16,000	325.00	232.00	245.00	232.00	14.80	0.50	2	264
Dec-25 16,050	300.00	-	-	-	14.74	0.48	-	3
Dec-25 16,100	277.00	265.00	265.00	265.00	14.68	0.45	1	11
Dec-25 16,150	254.00	-	-	-	14.62	0.43	-	1
Dec-25 16,200	233.00	-	-	-	14.55	0.41	-	13
Dec-25 16,300	194.00	-	-	-	14.43	0.36	-	5
Dec-25 16,350	176.00	-	-	-	14.37	0.34	-	4
Dec-25 16,400	160.00	124.00	124.00	124.00	14.31	0.31	1	4
Dec-25 16,500	130.00	-	-	-	14.19	0.27	-	16
Dec-25 16,550	116.00	-	-	-	14.12	0.25	-	2
Dec-25 16,600	104.00	-	-	-	14.06	0.23	-	11
Dec-25 16,700	82.00	-	-	-	13.94	0.19	-	1
Dec-25 16,800	64.00	-	-	-	13.82	0.16	-	1
Dec-25 16,900	49.00	-	-	-	13.69	0.13	-	2
Dec-25 17,000	37.00	-	-	-	13.57	0.10	-	4
Jan-26 15,800	509.00	398.00	398.00	398.00	15.34	0.56	1	4
Jan-26 15,850	477.00	397.00	397.00	397.00	15.13	0.54	1	2
Jan-26 15,900	446.00	377.00	377.00	377.00	14.93	0.53	1	2
Jan-26 15,950	416.00	-	-	-	14.76	0.51	-	3
Jan-26 16,000	391.00	313.00	313.00	313.00	14.69	0.49	1	-
Jan-26 16,050	366.00	-	-	-	14.63	0.47	-	1
Jan-26 16,100	343.00	264.00	268.00	264.00	14.57	0.45	2	5
Jan-26 16,200	298.00	-	-	-	14.44	0.41	-	2
Jan-26 16,250	278.00	-	-	-	14.37	0.39	-	2
Jan-26 16,300	258.00	248.00	248.00	208.00	14.31	0.38	5	7
Jan-26 16,400	221.00	-	-	-	14.18	0.34	-	1
Jan-26 16,450	204.00	-	-	-	14.12	0.32	-	5
Jan-26 16,500	188.00	-	-	-	14.06	0.30	-	3
Jan-26 16,550	173.00	-	-	-	13.99	0.29	-	2
Jan-26 16,600	159.00	-	-	-	13.93	0.27	-	2
Jan-26 16,700	133.00	-	-	-	13.80	0.24	-	4
Mar-26 9,000	6,944.00	-	-	-	38.95	0.99	-	5
Mar-26 10,100	5,860.00	-	-	-	35.19	0.98	-	1
Mar-26 10,500	5,468.00	-	-	-	33.82	0.98	-	1
Mar-26 10,700	5,272.00	-	-	-	33.14	0.97	-	1
Mar-26 11,200	4,785.00	-	-	-	31.43	0.97	-	4
Mar-26 12,600	3,437.00	-	-	-	26.64	0.93	-	1
Mar-26 12,800	3,248.00	-	-	-	25.96	0.92	-	1
Mar-26 12,900	3,154.00	-	-	-	25.62	0.92	-	1
Mar-26 13,000	3,060.00	-	-	-	25.27	0.91	-	2
Mar-26 13,500	2,595.00	-	-	-	23.56	0.89	-	1
Mar-26 13,600	2,504.00	-	-	-	23.22	0.88	-	2
Mar-26 13,700	2,412.00	-	-	-	22.88	0.87	-	1
Mar-26 14,500	1,705.00	-	-	-	20.14	0.80	-	1
Mar-26 14,700	1,537.00	-	-	-	19.46	0.77	-	21
Mar-26 14,800	1,454.00	-	-	-	19.12	0.76	-	3
Mar-26 15,000	1,292.00	-	-	-	18.43	0.73	-	10
Mar-26 15,100	1,212.00	-	-	-	18.09	0.71	-	20
Mar-26 15,300	1,059.00	-	-	-	17.41	0.67	-	16
Mar-26 15,600	840.00	-	-	-	16.38	0.61	-	20
Mar-26 15,700	771.00	-	-	-	16.04	0.59	-	22
Mar-26 15,800	704.00	-	-	-	15.70	0.56	-	1
Mar-26 16,000	580.00	-	-	-	15.05	0.51	-	3
Mar-26 16,100	529.00	-	-	-	14.94	0.48	-	7
Mar-26 16,300	436.00	333.00	333.00	333.00	14.71	0.43	1	17
Mar-26 16,400	393.00	-	-	-	14.60	0.40	-	15
Mar-26 16,700	282.00	-	-	-	14.27	0.32	-	2
Mar-26 17,000	195.00	-	-	-	13.94	0.25	-	2
Mar-26 17,400	110.00	-	-	-	13.50	0.16	-	2
Mar-26 17,600	80.00	-	-	-	13.28	0.13	-	1
Jun-26 11,400	4,473.00	-	-	-	28.30	0.93	-	32
Jun-26 12,100	3,819.00	-	-	-	26.31	0.91	-	5
Jun-26 12,200	3,727.00	-	-	-	26.02	0.90	-	9
Jun-26 13,400	2,647.00	-	-	-	22.61	0.84	-	2
Jun-26 13,500	2,560.00	-	-	-	22.33	0.83	-	1
Jun-26 13,600	2,474.00	-	-	-	22.04	0.82	-	1
Jun-26 13,700	2,388.00	-	-	-	21.76	0.81	-	4
Jun-26 14,500	1,726.00	-	-	-	19.48	0.73	-	2
Jun-26 14,900	1,417.00	-	-	-	18.35	0.68	-	2
Jun-26 15,000	1,342.00	-	-	-	18.06	0.66	-	1
Jun-26 15,200	1,196.00	-	-	-	17.49	0.63	-	1
Jun-26 15,700	859.00	-	-	-	16.07	0.54	-	1
Jun-26 15,800	797.00	-	-	-	15.79	0.52	-	1
Jun-26 16,000	688.00	570.00	570.00	570.00	15.43	0.48	1	2
Jun-26 16,100	636.00	-	-	-	15.26	0.46	-	15
Jun-26 16,500	455.00	-	-	-	14.62	0.38	-	15
Jun-26 16,600	415.00	-	-	-	14.45	0.36	-	15
Jun-26 16,700	377.00	-	-	-	14.29	0.34	-	15
Jun-26 17,300	194.00	-	-	-	13.32	0.21	-	2
Jun-26 17,400	171.00	-	-	-	13.16	0.19	-	2
Sep-26 12,200	3,746.00	-	-	-	25.35	0.87	-	32
Sep-26 15,000	1,451.00	-	-	-	18.13	0.64	-	1
Sep-26 16,400	627.00	-	-	-	15.23	0.41	-	1
Sep-26 17,000	393.00	-	-	-	14.35	0.31	-	1
Sep-26 17,300	300.00	-	-	-	13.91	0.26	-	1
Sep-26 17,400	272.00	-	-	-	13.77	0.24	-	3
Sep-26 17,600	222.00	-	-	-	13.48	0.21	-	1
Dec-26 8,300	7,306.00	-	-	-	33.72	0.95	-	655
Dec-26 8,600	7,022.00	-	-	-	33.02	0.95	-	1,250
Dec-26 10,500	5,254.00	-	-	-	28.54	0.91	-	30
Dec-26 12,200	3,737.00	-	-	-	24.53	0.85	-	32
Dec-26 13,000	3,057.00	-	-	-	22.65	0.80	-	1
Dec-26 14,800	1,654.00	-	-	-	18.41	0.64	-	32
Dec-26 15,800	1,003.00	-	-	-	16.14	0.51	-	2
Dec-26 17,000	463.00	-	-	-	14.35	0.32	-	1
Dec-27 14,000	2,349.00	-	-	-	19.38	0.66	-	2
Dec-27 16,100	1,165.00	-	-	-	16.83	0.46	-	10

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 14,000	-	-	-	-	28.30	-	-	1
Nov-25 w1 14,800	-	-	-	-	23.45	-	-	3
Nov-25 w1 14,900	-	-	-	-	22.84	-	-	1
Nov-25 w1 14,950	-	-	-	-	22.54	-	-	3
Nov-25 w1 15,000	-	-	-	-	22.23	-	-	1
Nov-25 w1 15,100	-	-	-	-	21.63	-	-	1
Nov-25 w1 15,150	-	-	-	-	21.32	-	-	2
Nov-25 w1 15,200	-	-	-	-	21.02	-	-	1
Nov-25 w1 15,250	1.00	-	-	-	20.72	-0.01	-	2
Nov-25 w1 15,300	1.00	4.00	4.00	4.00	20.41	-0.01	1	6
Nov-25 w1 15,375	2.00	12.00	12.00	9.00	19.96	-0.02	2	2
Nov-25 w1 15,400	2.00	-	-	-	19.80	-0.02	-	2
Nov-25 w1 15,450	3.00	28.00	28.00	28.00	19.50	-0.03	1	5
Nov-25 w1 15,500	5.00	-	-	-	19.20	-0.04	-	4
Nov-25 w1 15,600	10.00	-	-	-	18.59	-0.08	-	2
Nov-25 w1 15,650	13.00	-	-	-	18.29	-0.10	-	4
Nov-25 w1 15,700	19.00	-	-	-	17.98	-0.14	-	4
Nov-25 w1 15,750	26.00	-	-	-	17.68	-0.18	-	6
Nov-25 w1 15,800	35.00	-	-	-	17.38	-0.24	-	8
Nov-25 w1 15,825	41.00	-	-	-	17.22	-0.27	-	4
Nov-25 w1 15,850	48.00	-	-	-	17.07	-0.30	-	2
Nov-25 w1 15,875	55.00	-	-	-	16.92	-0.33	-	9
Nov-25 w1 15,900	63.00	-	-	-	16.77	-0.37	-	3
Nov-25 w1 15,925	72.00	106.00	106.00	106.00	16.62	-0.41	1	3
Nov-25 w1 15,950	82.00	-	-	-	16.47	-0.45	-	10
Nov-25 w1 16,000	105.00	263.00	263.00	263.00	16.25	-0.53	1	5
Nov-25 w1 16,075	150.00	-	-	-	16.11	-0.66	-	1
Nov-25 w1 16,100	166.00	-	-	-	16.07	-0.69	-	1
Nov-25 w1 16,150	203.00	-	-	-	15.97	-0.76	-	2
Nov-25 w1 16,300	330.00	-	-	-	15.69	-0.92	-	2
Nov-25 w2 15,000	8.00	-	-	-	21.42	-0.04	-	1
Nov-25 w2 15,050	10.00	-	-	-	21.14	-0.04	-	2
Nov-25 w2 15,100	11.00	-	-	-	20.85	-0.05	-	1
Nov-25 w2 15,300	22.00	-	-	-	19.70	-0.09	-	2
Nov-25 w2 15,550	48.00	101.00	101.00	101.00	18.27	-0.18	1	1
Nov-25 w2 15,600	56.00	111.00	111.00	101.00	17.98	-0.20	3	9
Nov-25 w2 15,650	65.00	101.00	101.00	101.00	17.70	-0.23	1	3
Nov-25 w2 15,700	75.00	-	-	-	17.41	-0.26	-	4
Nov-25 w2 15,750	87.00	-	-	-	17.12	-0.30	-	1
Nov-25 w2 15,800	101.00	161.00	161.00	161.00	16.84	-0.33	1	2
Nov-25 w2 15,850	116.00	106.00	106.00	101.00	16.55	-0.37	3	9
Nov-25 w2 15,900	133.00	-	-	-	16.26	-0.42	-	2
Nov-25 w2 15,950	153.00	-	-	-	15.97	-0.46	-	4
Nov-25 w2 16,000	176.00	-	-	-	15.75	-0.51	-	500
Nov-25 12,900	-	-	-	-	32.14	-	-	2
Nov-25 13,000	-	-	-	-	31.60	-	-	281
Nov-25 13,300	1.00	-	-	-	30.00	-	-	10
Nov-25 13,400	1.00	-	-	-	29.47	-	-	6
Nov-25 13,500	1.00	-	-	-	28.94	-	-	15
Nov-25 13,600	1.00	-	-	-	28.40	-	-	1
Nov-25 13,800	2.00	-	-	-	27.33	-0.01	-	1
Nov-25 13,850	2.00	-	-	-	27.07	-0.01	-	1
Nov-25 13,950	3.00	-	-	-	26.53	-0.01	-	2
Nov-25 14,000	3.00	-	-	-	26.27	-0.01	-	5
Nov-25 14,100	4.00	-	-	-	25.73	-0.01	-	8
Nov-25 14,150	4.00	-	-	-	25.47	-0.01	-	5
Nov-25 14,200	4.00	-	-	-	25.20	-0.01	-	6
Nov-25 14,250	5.00	-	-	-	24.93	-0.02	-	3
Nov-25 14,300	5.00	-	-	-	24.67	-0.02	-	5
Nov-25 14,400	7.00	-	-	-	24.13	-0.02	-	2
Nov-25 14,500	8.00	-	-	-	23.60	-0.03	-	12
Nov-25 14,550	9.00	-	-	-	23.33	-0.03	-	3
Nov-25 14,600	11.00	-	-	-	23.07	-0.03	-	3
Nov-25 14,700	13.00	-	-	-	22.53	-0.04	-	7
Nov-25 14,750	15.00	-	-	-	22.26	-0.05	-	106
Nov-25 14,800	16.00	-	-	-	22.00	-0.05	-	10
Nov-25 14,850	18.00	-	-	-	21.73	-0.06	-	6
Nov-25 14,900	20.00	-	-	-	21.46	-0.06	-	23
Nov-25 14,950	23.00	-	-	-	21.20	-0.07	-	5
Nov-25 15,000	26.00	45.00	45.00	40.00	20.93	-0.08	6	29
Nov-25 15,050	29.00	-	-	-	20.66	-0.09	-	5
Nov-25 15,100	32.00	-	-	-	20.40	-0.09	-	20
Nov-25 15,150	36.00	-	-	-	20.13	-0.10	-	2
Nov-25 15,200	40.00	-	-	-	19.86	-0.12	-	3
Nov-25 15,250	45.00	-	-	-	19.60	-0.13	-	2
Nov-25 15,300	50.00	45.00	45.00	45.00	19.33	-0.14	2	56
Nov-25 15,350	56.00	-	-	-	19.06	-0.16	-	2
Nov-25 15,400	62.00	-	-	-	18.80	-0.17	-	16
Nov-25 15,450	69.00	-	-	-	18.53	-0.19	-	6
Nov-25 15,500	77.00	115.00	115.00	115.00	18.26	-0.21	1	282
Nov-25 15,550	86.00	-	-	-	18.00	-0.23	-	16
Nov-25 15,600	96.00	-	-	-	17.73	-0.25	-	103
Nov-25 15,650	107.00	-	-	-	17.46	-0.28	-	5
Nov-25 15,700	119.00	120.00	198.00	120.00	17.19	-0.31	3	43
Nov-25 15,750	132.00	-	-	-	16.93	-0.33	-	3
Nov-25 15,800	147.00	189.00	189.00	189.00	16.66	-0.36	1	293
Nov-25 15,850	163.00	-	-	-	16.39	-0.40	-	3
Nov-25 15,900	181.00	178.00	299.00	178.00	16.13	-0.43	6	13
Nov-25 15,950	200.00	-	-	-	15.86	-0.46	-	8
Nov-25 16,000	222.00	218.00	369.00	218.00	15.64	-0.50	16	93
Nov-25 16,050	248.00	-	-	-	15.57	-0.54	-	5
Nov-25 16,100	275.00	442.00	442.00	442.00	15.50	-0.57	1	1
Nov-25 16,150	305.00	-	-	-	15.44	-0.61	-	2
Nov-25 16,300	403.00	-	-	-	15.24	-0.71	-	8
Nov-25 16,600	642.00	-	-	-	14.85	-0.87	-	2
Dec-25 4,900	-	-	-	-	63.39	-	-	1
Dec-25 6,500	-	-	-	-	56.42	-	-	1
Dec-25 6,600	-	-	-	-	55.98	-	-	2
Dec-25 6,900	-	-	-	-	54.67	-	-	2
Dec-25 7,000	-	-	-	-	54.24	-	-	711
Dec-25 7,400	-	-	-	-	52.49	-	-	2
Dec-25 7,600	-	-	-	-	51.62	-	-	2
Dec-25 7,900	-	-	-	-	50.31	-	-	4
Dec-25 8,000	-	-	-	-	49.88	-	-	11
Dec-25 8,100	-	-	-	-	49.44	-	-	1
Dec-25 8,300	-	-	-	-	48.57	-	-	5
Dec-25 8,600	-	-	-	-	47.26	-	-	5,002
Dec-25 8,700	-	-	-	-	46.83	-	-	1
Dec-25 8,900	-	-	-	-	45.96	-	-	2
Dec-25 9,000	-	-	-	-	45.52	-	-	503
Dec-25 9,100	-	-	-	-	45.08	-	-	1
Dec-25 9,400	-	-	-	-	43.78	-	-	1
Dec-25 9,500	-	-	-	-	43.34	-	-	10
Dec-25 9,600	-	-	-	-	42.90	-	-	2
Dec-25 9,900	-	-	-	-	41.60	-	-	1
Dec-25 10,000	-	-	-	-	41.16	-	-	6
Dec-25 10,100	-	-	-	-	40.73	-	-	1
Dec-25 10,200	-	-	-	-	40.29	-	-	2
Dec-25 10,500	1.00	-	-	-	38.98	-	-	12
Dec-25 10,600	1.00	-	-	-	38.55	-	-	18,000
Dec-25 10,800	1.00	-	-	-	37.67	-	-	32
Dec-25 10,900	1.00	-	-	-	37.24	-	-	1
Dec-25 11,000	1.00	-	-	-	36.80	-	-	10,010
Dec-25 11,100	1.00	-	-	-	36.37	-	-	1,500
Dec-25 11,200	1.00	-	-	-	35.93	-	-	1,000
Dec-25 11,300	1.00	-	-	-	35.50	-	-	6,001
Dec-25 11,400	2.00	-	-	-	35.06	-	-	15,002
Dec-25 11,500	2.00	-	-	-	34.62	-	-	1,511
Dec-25 11,600	2.00	-	-	-	34.19	-	-	11,002
Dec-25 11,700	2.00	-	-	-	33.75	-	-	10
Dec-25 11,800	3.00	-	-	-	33.32	-	-	3,007
Dec-25 11,900	3.00	-	-	-	32.88	-	-	5,015
Dec-25 12,000	3.00	-	-	-	32.44	-0.01	-	49
Dec-25 12,100	4.00	-	-	-	32.01	-0.01	-	160
Dec-25 12,200	4.00	-	-	-	31.57	-0.01	-	357
Dec-25 12,300	4.00	-	-	-	31.14	-0.01	-	2
Dec-25 12,400	5.00	-	-	-	30.70	-0.01	-	164
Dec-25 12,500	6.00	-	-	-	30.27	-0.01	-	21
Dec-25 12,600	6.00	-	-	-	29.83	-0.01	-	3
Dec-25 12,700	7.00	-	-	-	29.39	-0.01	-	111
Dec-25 12,800	8.00	-	-	-	28.96	-0.01	-	8
Dec-25 12,900	9.00	-	-	-	28.52	-0.01	-	7
Dec-25 13,000	10.00	15.00	15.00	15.00	28.09	-0.02	60	5,070
Dec-25 13,100	11.00	-	-	-	27.65	-0.02	-	5
Dec-25 13,200	12.00	-	-	-	27.21	-0.02	-	12
Dec-25 13,300	14.00	-	-	-	26.78	-0.02	-	4
Dec-25 13,400	15.00	-	-	-	26.34	-0.03	-	21
Dec-25 13,500	17.00	-	-	-	25.91	-0.03	-	27
Dec-25 13,600	19.00	-	-	-	25.47	-0.03	-	297
Dec-25 13,700	21.00	-	-	-	25.03	-0.04	-	416
Dec-25 13,800	24.00	45.00	45.00	45.00	24.60	-0.04	1	6
Dec-25 13,900	27.00	41.00	41.00	41.00	24.16	-0.05	2	222
Dec-25 14,000	30.00	-	-	-	23.73	-0.05	-	52
Dec-25 14,050	32.00	-	-	-	23.51	-0.06	-	23
Dec-25 14,100	34.00	-	-	-	23.29	-0.06	-	1
Dec-25 14,150	36.00	-	-	-	23.07	-0.06	-	25
Dec-25 14,200	39.00	-	-	-	22.86	-0.07	-	6
Dec-25 14,250	41.00	-	-	-	22.64	-0.07	-	6
Dec-25 14,300	43.00	-	-	-	22.42	-0.07	-	2
Dec-25 14,400	49.00	-	-	-	21.98	-0.08	-	12
Dec-25 14,450	52.00	-	-	-	21.77	-0.09	-	3
Dec-25 14,500	55.00	75.00	75.00	75.00	21.55	-0.09	1	14
Dec-25 14,550	58.00	60.00	60.00	60.00	21.33	-0.10	1	-
Dec-25 14,600	62.00	-	-	-	21.11	-0.11	-	402
Dec-25 14,650	66.00	-	-	-	20.89	-0.11	-	3
Dec-25 14,700	70.00	-	-	-	20.68	-0.12	-	12
Dec-25 14,800	79.00	-	-	-	20.24	-0.13	-	7
Dec-25 14,850	84.00	89.00	103.00	89.00	20.02	-0.14	3	9
Dec-25 14,900	89.00	119.00	119.00	119.00	19.80	-0.15	1	9
Dec-25 14,950	95.00	-	-	-	19.59	-0.16	-	1
Dec-25 15,000	101.00	145.00	145.00	145.00	19.37	-0.17	5	296
Dec-25 15,100	114.00	-	-	-	18.93	-0.19	-	2
Dec-25 15,200	129.00	-	-	-	18.50	-0.21	-	3,017
Dec-25 15,300	146.00	-	-	-	18.06	-0.24	-	5
Dec-25 15,400	165.00	-	-	-	17.63	-0.26	-	8
Dec-25 15,450	176.00	244.00	244.00	244.00	17.41	-0.28	1	8
Dec-25 15,500	187.00	-	-	-	17.19	-0.30	-	131
Dec-25 15,550	199.00	-	-	-	16.97	-0.31	-	1
Dec-25 15,600	211.00	-	-	-	16.75	-0.33	-	16
Dec-25 15,650	225.00	-	-	-	16.54	-0.35	-	2
Dec-25 15,700	239.00	-	-	-	16.32	-0.37	-	8
Dec-25 15,750	255.00	-	-	-	16.10	-0.39	-	2
Dec-25 15,800	271.00	350.00	360.00	350.00	15.88	-0.41	3	11
Dec-25 15,850	288.00	-	-	-	15.66	-0.43	-	9
Dec-25 15,900	306.00	-	-	-	15.45	-0.45	-	2
Dec-25 15,950	326.00	-	-	-	15.23	-0.47	-	1
Dec-25 16,000	347.00	-	-	-	15.06	-0.50	-	21
Dec-25 16,050	372.00	-	-	-	15.00	-0.52	-	2
Dec-25 16,100	398.00	-	-	-	14.94	-0.54	-	8
Dec-25 16,200	454.00	-	-	-	14.81	-0.59	-	5
Dec-25 16,300	515.00	-	-	-	14.69	-0.64	-	4
Dec-25 16,400	580.00	-	-	-	14.57	-0.68	-	1
Dec-25 16,500	649.00	-	-	-	14.45	-0.72	-	6
Jan-26 14,400	98.00	-	-	-	20.66	-0.13	-	4
Jan-26 14,500	107.00	-	-	-	20.25	-0.14	-	4
Jan-26 14,900	154.00	-	-	-	18.64	-0.20	-	1
Jan-26 15,000	169.00	-	-	-	18.23	-0.22	-	1
Jan-26 15,050	177.00	-	-	-	18.03	-0.23	-	2
Jan-26 15,250	213.00	-	-	-	17.22	-0.27	-	5
Jan-26 15,300	223.00	265.00	265.00	265.00	17.02	-0.28	1	5
Jan-26 15,400	245.00	310.00	320.00	310.00	16.62	-0.31	3	3
Jan-26 15,500	270.00	-	-	-	16.22	-0.34	-	2
Jan-26 15,800	360.00	440.00	440.00	437.00	15.01	-0.43	3	6
Jan-26 16,200	548.00	-	-	-	14.11	-0.59	-	3
Jan-26 16,250	577.00	-	-	-	14.04	-0.61	-	1
Jan-26 16,500	738.00	-	-	-	13.73	-0.70	-	1
Mar-26 8,000	3.00	-	-	-	41.29	-	-	4
Mar-26 9,900	11.00	-	-	-	34.79	-0.01	-	1
Mar-26 10,000	12.00	-	-	-	34.45	-0.01	-	6
Mar-26 10,200	14.00	-	-	-	33.77	-0.01	-	1
Mar-26 10,700	19.00	-	-	-	32.06	-0.02	-	2
Mar-26 11,200	27.00	-	-	-	30.35	-0.02	-	10
Mar-26 11,500	32.00	-	-	-	29.32	-0.03	-	2
Mar-26 11,600	34.00	-	-	-	28.98	-0.03	-	2
Mar-26 11,800	39.00	-	-	-	28.30	-0.03	-	2
Mar-26 12,000	43.00	-	-	-	27.61	-0.04	-	1
Mar-26 12,300	52.00	-	-	-	26.59	-0.05	-	1
Mar-26 12,500	59.00	-	-	-	25.90	-0.05	-	1
Mar-26 12,800	70.00	-	-	-	24.88	-0.06	-	1
Mar-26 12,900	75.00	-	-	-	24.54	-0.07	-	20
Mar-26 13,000	79.00	88.00	88.00	88.00	24.19	-0.07	1	4
Mar-26 13,200	90.00	-	-	-	23.51	-0.08	-	1
Mar-26 13,400	101.00	-	-	-	22.83	-0.09	-	2
Mar-26 13,500	108.00	-	-	-	22.48	-0.10	-	3
Mar-26 13,700	122.00	-	-	-	21.80	-0.11	-	3
Mar-26 14,000	146.00	-	-	-	20.77	-0.13	-	4
Mar-26 14,100	156.00	-	-	-	20.43	-0.14	-	1
Mar-26 14,200	166.00	-	-	-	20.09	-0.15	-	3
Mar-26 14,300	177.00	-	-	-	19.75	-0.16	-	1
Mar-26 14,400	188.00	-	-	-	19.41	-0.17	-	3
Mar-26 14,500	200.00	-	-	-	19.06	-0.18	-	1
Mar-26 14,700	228.00	254.00	254.00	254.00	18.38	-0.21	1	9
Mar-26 14,800	243.00	-	-	-	18.04	-0.22	-	3
Mar-26 14,900	260.00	-	-	-	17.70	-0.24	-	2
Mar-26 15,000	277.00	-	-	-	17.35	-0.26	-	8
Mar-26 15,100	296.00	-	-	-	17.01	-0.27	-	1
Mar-26 15,200	317.00	-	-	-	16.67	-0.29	-	4
Mar-26 15,300	339.00	-	-	-	16.33	-0.31	-	4
Mar-26 15,400	363.00	-	-	-	15.99	-0.33	-	4
Mar-26 15,500	388.00	-	-	-	15.65	-0.35	-	2
Mar-26 15,600	416.00	-	-	-	15.30	-0.38	-	3
Mar-26 15,800	477.00	-	-	-	14.62	-0.43	-	2
Mar-26 16,000	550.00	-	-	-	13.97	-0.48	-	5
Mar-26 17,000	1,167.00	-	-	-	12.86	-0.76	-	1
Jun-26 8,000	8.00	-	-	-	35.74	-0.01	-	300
Jun-26 9,500	23.00	-	-	-	31.48	-0.01	-	350
Jun-26 10,200	34.00	-	-	-	29.49	-0.02	-	1
Jun-26 10,900	50.00	-	-	-	27.50	-0.03	-	1
Jun-26 11,300	62.00	-	-	-	26.36	-0.04	-	32
Jun-26 11,400	66.00	-	-	-	26.08	-0.05	-	32
Jun-26 11,500	69.00	-	-	-	25.79	-0.05	-	32
Jun-26 11,600	73.00	-	-	-	25.51	-0.05	-	32
Jun-26 12,000	90.00	-	-	-	24.37	-0.06	-	2
Jun-26 12,100	95.00	-	-	-	24.09	-0.07	-	1
Jun-26 12,200	99.00	-	-	-	23.80	-0.07	-	1
Jun-26 12,300	105.00	-	-	-	23.52	-0.07	-	2
Jun-26 12,500	116.00	-	-	-	22.95	-0.08	-	1
Jun-26 12,600	122.00	-	-	-	22.66	-0.09	-	1
Jun-26 12,700	128.00	-	-	-	22.38	-0.09	-	1
Jun-26 13,000	149.00	-	-	-	21.53	-0.11	-	7
Jun-26 13,200	165.00	-	-	-	20.96	-0.12	-	1
Jun-26 13,500	193.00	-	-	-	20.11	-0.14	-	4
Jun-26 13,800	225.00	-	-	-	19.25	-0.16	-	1
Jun-26 14,000	249.00	-	-	-	18.68	-0.18	-	1
Jun-26 14,400	307.00	319.00	319.00	319.00	17.55	-0.22	2	2
Jun-26 14,700	359.00	-	-	-	16.69	-0.26	-	1
Jun-26 15,000	422.00	-	-	-	15.84	-0.31	-	1
Jun-26 15,100	446.00	-	-	-	15.56	-0.32	-	2
Jun-26 15,200	470.00	-	-	-	15.27	-0.34	-	3
Jun-26 15,300	497.00	-	-	-	14.99	-0.36	-	2
Jun-26 15,400	525.00	-	-	-	14.71	-0.38	-	2
Jun-26 15,500	555.00	-	-	-	14.42	-0.40	-	2
Jun-26 15,600	587.00	-	-	-	14.14	-0.42	-	2
Jun-26 15,700	620.00	-	-	-	13.85	-0.44	-	3
Jun-26 15,800	656.00	-	-	-	13.57	-0.47	-	2
Jun-26 15,900	698.00	-	-	-	13.37	-0.49	-	3
Jun-26 16,200	844.00	-	-	-	12.88	-0.56	-	2
Jun-26 17,000	1,342.00	-	-	-	11.58	-0.76	-	1
Jun-26 17,200	1,492.00	-	-	-	11.26	-0.80	-	8
Jun-26 17,300	1,570.00	-	-	-	11.10	-0.82	-	6
Jun-26 17,400	1,650.00	-	-	-	10.94	-0.84	-	2
Sep-26 13,000	233.00	-	-	-	20.78	-0.14	-	1
Sep-26 13,100	243.00	-	-	-	20.52	-0.14	-	1
Sep-26 13,300	265.00	-	-	-	20.01	-0.16	-	1
Sep-26 13,500	289.00	-	-	-	19.49	-0.17	-	1
Sep-26 14,000	358.00	-	-	-	18.20	-0.21	-	1
Sep-26 14,100	374.00	-	-	-	17.94	-0.22	-	1
Sep-26 15,000	556.00	-	-	-	15.62	-0.33	-	2
Sep-26 15,400	667.00	-	-	-	14.59	-0.40	-	4
Sep-26 15,500	698.00	-	-	-	14.33	-0.41	-	4
Sep-26 15,600	732.00	-	-	-	14.08	-0.43	-	2
Sep-26 15,700	766.00	-	-	-	13.82	-0.45	-	2
Sep-26 15,800	804.00	-	-	-	13.59	-0.47	-	2
Sep-26 15,900	848.00	-	-	-	13.44	-0.49	-	3
Sep-26 16,000	895.00	-	-	-	13.30	-0.51	-	1
Sep-26 16,200	994.00	-	-	-	13.01	-0.55	-	2
Sep-26 17,400	1,764.00	-	-	-	11.26	-0.80	-	3
Dec-26 8,600	41.00	-	-	-	30.15	-0.02	-	1,250
Dec-26 10,900	124.00	-	-	-	24.73	-0.06	-	1
Dec-26 11,300	146.00	-	-	-	23.78	-0.07	-	1
Dec-26 12,500	239.00	-	-	-	20.96	-0.12	-	1
Dec-26 12,900	281.00	-	-	-	20.01	-0.15	-	1
Dec-26 14,000	434.00	-	-	-	17.42	-0.23	-	1
Dec-26 15,000	650.00	-	-	-	15.07	-0.35	-	1
Dec-26 15,600	833.00	-	-	-	13.65	-0.44	-	32
Mar-27 13,800	461.00	-	-	-	17.34	-0.22	-	32
Sep-27 12,100	291.00	-	-	-	18.50	-0.13	-	32
Sep-27 12,200	304.00	-	-	-	18.35	-0.14	-	32
Sep-27 12,300	317.00	-	-	-	18.20	-0.14	-	32
Sep-27 12,400	331.00	-	-	-	18.05	-0.15	-	32
Dec-27 12,700	427.00	-	-	-	17.28	-0.18	-	1
Dec-27 15,600	1,258.00	-	-	-	13.47	-0.47	-	10

STOCK OPTIONS

	Previous Close	194.30		04/11/25
	ACCIONA Close	199.10		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 185.00	14.83	-	-	-	27.15	0.90	-	5
Nov-25 190.00	10.51	-	-	-	26.18	0.81	-	5
Dec-25 135.00	64.43	-	-	-	32.88	1.00	-	2
Dec-25 140.00	59.45	-	-	-	32.10	1.00	-	3
Dec-25 145.00	54.46	-	-	-	31.32	1.00	-	3
Dec-25 150.00	49.49	-	-	-	30.54	1.00	-	1
Dec-25 155.00	44.53	-	-	-	29.77	0.99	-	1
Dec-25 160.00	39.59	-	-	-	28.99	0.99	-	3
Dec-25 175.00	25.17	-	-	-	26.65	0.93	-	1
Mar-26 125.00	75.09	-	-	-	32.09	0.99	-	4
Mar-26 135.00	65.28	-	-	-	30.80	0.99	-	1
Mar-26 150.00	50.85	-	-	-	28.87	0.96	-	2
Mar-26 160.00	41.56	-	-	-	27.58	0.92	-	3
Mar-26 180.00	24.55	-	-	-	25.00	0.78	-	2
Mar-26 195.00	14.13	-	-	-	23.07	0.61	-	5
Jun-26 130.00	71.17	-	-	-	30.24	0.97	-	4
Jun-26 135.00	66.42	-	-	-	29.71	0.97	-	1
Jun-26 175.00	31.60	-	-	-	25.49	0.79	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	35.54	-	-	3
Nov-25 155.00	-	-	-	-	33.59	-	-	1
Nov-25 160.00	-	-	-	-	32.62	-	-	2
Nov-25 175.00	0.09	-	-	-	29.71	-0.02	-	1
Nov-25 185.00	0.61	-	-	-	27.77	-0.10	-	220
Dec-25 82.00	-	-	-	-	41.46	-	-	230
Dec-25 100.00	-	-	-	-	38.66	-	-	1
Dec-25 115.00	-	-	-	-	36.32	-	-	2
Dec-25 130.00	-	-	-	-	33.99	-	-	4
Mar-26 82.00	-	-	-	-	37.09	-	-	47
Mar-26 150.00	0.59	-	-	-	28.32	-0.04	-	2
Mar-26 170.00	2.25	-	-	-	25.74	-0.13	-	2
Jun-26 120.00	0.20	-	-	-	30.36	-0.01	-	1

	Previous Close	24.12		04/11/25
	ACCIONA ENERGIA Close	24.78		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.52	-	-	-	28.12	0.46	-	5
Nov-25 26.00	0.19	-	-	-	28.00	0.23	-	13
Dec-25 18.00	6.83	-	-	-	31.53	1.00	-	10
Dec-25 21.00	3.89	-	-	-	29.72	0.95	-	13
Dec-25 23.00	2.15	-	-	-	28.51	0.79	-	1
Dec-25 24.00	1.44	-	-	-	27.90	0.66	-	2
Dec-25 28.00	0.13	-	-	-	27.08	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	0.02	-	-	-	31.07	-0.02	-	3
Dec-25 21.00	0.06	-	-	-	30.47	-0.05	-	1
Dec-25 23.00	0.33	-	-	-	29.26	-0.21	-	1
Sep-26 20.00	0.65	-	-	-	27.13	-0.17	-	3

	Previous Close	11.34		04/11/25
	ACERINOX Close	11.21		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	1.23	-	-	-	27.97	0.97	-	10
Nov-25 11.00	0.37	-	-	-	25.35	0.65	-	15
Nov-25 11.50	0.13	-	-	-	24.29	0.33	-	6
Nov-25 12.00	0.03	-	-	-	23.41	0.10	-	24
Nov-25 12.50	-	-	-	-	22.54	0.01	-	5
Dec-25 8.00	3.23	-	-	-	32.03	1.00	-	3
Dec-25 9.00	2.24	-	-	-	29.24	0.99	-	1
Dec-25 9.50	1.75	-	-	-	27.84	0.96	-	4
Dec-25 9.75	1.51	-	-	-	27.14	0.94	-	25
Dec-25 10.00	1.28	-	-	-	26.44	0.90	-	13
Dec-25 10.50	0.86	-	-	-	25.04	0.79	-	24
Dec-25 11.00	0.50	-	-	-	23.65	0.62	-	24
Dec-25 11.50	0.24	-	-	-	22.43	0.40	-	58
Dec-25 12.00	0.09	-	-	-	21.35	0.20	-	50
Dec-25 12.50	0.03	-	-	-	20.26	0.07	-	14
Dec-25 13.00	-	-	-	-	19.17	0.02	-	11
Dec-25 14.00	-	-	-	-	17.00	-	-	45
Mar-26 9.25	2.06	-	-	-	28.42	0.92	-	8
Mar-26 10.50	1.01	-	-	-	25.04	0.72	-	95
Mar-26 11.00	0.68	-	-	-	23.69	0.59	-	52
Mar-26 11.50	0.42	-	-	-	22.46	0.44	-	5
Mar-26 12.00	0.24	-	-	-	21.31	0.30	-	18
Mar-26 13.00	0.05	-	-	-	19.02	0.08	-	2
Jun-26 8.25	3.02	-	-	-	30.62	0.96	-	2
Jun-26 9.75	1.70	-	-	-	26.83	0.81	-	5
Jun-26 10.00	1.50	-	-	-	26.20	0.76	-	5
Jun-26 10.50	1.15	-	-	-	24.93	0.67	-	10
Jun-26 11.50	0.59	-	-	-	22.71	0.45	-	27
Jun-26 12.00	0.40	-	-	-	21.97	0.35	-	1
Jun-26 12.50	0.25	-	-	-	21.22	0.25	-	25
Sep-26 9.00	2.36	-	-	-	29.28	0.88	-	1
Sep-26 12.00	0.50	-	-	-	23.10	0.37	-	6
Dec-26 9.00	2.42	-	-	-	29.59	0.85	-	50
Dec-26 9.25	2.22	-	-	-	29.07	0.81	-	3
Dec-26 9.50	2.03	-	-	-	28.55	0.78	-	7
Dec-26 9.75	1.84	-	-	-	28.03	0.75	-	2
Dec-26 13.00	0.36	-	-	-	23.02	0.26	-	1
Mar-27 11.00	1.15	-	-	-	26.49	0.55	-	5
Jun-27 9.00	2.49	-	-	-	30.28	0.81	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	29.28	-	-	10
Nov-25 10.50	0.04	-	-	-	26.01	-0.11	-	3
Nov-25 11.00	0.14	-	-	-	24.70	-0.35	-	1
Nov-25 11.50	0.40	-	-	-	23.64	-0.68	-	28
Nov-25 12.00	0.81	-	-	-	22.76	-0.92	-	1
Dec-25 8.00	-	-	-	-	31.46	-	-	1
Dec-25 8.50	-	-	-	-	30.06	-	-	27
Dec-25 9.00	-	-	-	-	28.67	-0.01	-	54
Dec-25 9.25	0.01	-	-	-	27.97	-0.02	-	4
Dec-25 9.50	0.02	-	-	-	27.27	-0.04	-	16
Dec-25 10.00	0.05	-	-	-	25.87	-0.09	-	17
Dec-25 10.50	0.12	-	-	-	24.47	-0.20	-	242
Dec-25 11.00	0.26	-	-	-	23.08	-0.38	-	41
Dec-25 11.50	0.50	-	-	-	21.86	-0.61	-	1
Dec-25 12.00	0.85	-	-	-	20.78	-0.82	-	2
Jan-26 10.50	0.18	-	-	-	23.96	-0.24	-	1
Mar-26 7.00	0.01	-	-	-	32.24	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	31.57	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	30.89	-0.02	-	150
Mar-26 7.75	0.02	-	-	-	30.21	-0.02	-	150
Mar-26 8.00	0.03	-	-	-	29.54	-0.03	-	1
Mar-26 8.50	0.05	-	-	-	28.18	-0.06	-	10
Mar-26 8.75	0.07	-	-	-	27.51	-0.08	-	1
Mar-26 9.00	0.09	-	-	-	26.83	-0.10	-	30
Mar-26 9.25	0.12	-	-	-	26.15	-0.13	-	24
Mar-26 9.75	0.20	-	-	-	24.80	-0.20	-	4
Mar-26 10.00	0.25	-	-	-	24.12	-0.25	-	33
Mar-26 11.00	0.60	-	-	-	21.42	-0.49	-	42
Mar-26 11.50	0.87	-	-	-	20.19	-0.64	-	11
Jun-26 8.50	0.09	-	-	-	25.48	-0.08	-	20
Jun-26 9.25	0.18	-	-	-	23.58	-0.15	-	20
Jun-26 9.50	0.22	-	-	-	22.95	-0.19	-	1
Jun-26 9.75	0.27	-	-	-	22.32	-0.22	-	4
Jun-26 10.00	0.33	-	-	-	21.69	-0.26	-	60
Jun-26 10.50	0.47	-	-	-	20.42	-0.36	-	2
Jun-26 12.50	1.66	-	-	-	16.71	-0.85	-	2
Sep-26 9.00	0.24	-	-	-	22.66	-0.18	-	1
Sep-26 10.50	0.64	-	-	-	19.09	-0.42	-	2
Sep-26 13.00	2.33	2.25	2.25	2.25	15.32	-0.91	1	6
Dec-26 10.00	0.61	-	-	-	21.61	-0.34	-	10
Dec-26 11.00	1.01	-	-	-	19.53	-0.51	-	1
Mar-27 8.00	0.23	-	-	-	24.23	-0.14	-	2
Jun-27 8.75	0.38	-	-	-	21.55	-0.21	-	1
Jun-27 10.00	0.76	-	-	-	19.43	-0.38	-	243

	Previous Close	73.35		04/11/25
	ACS Close	73.15		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	3.76	-	-	-	27.09	0.79	-	1
Nov-25 72.00	2.30	-	-	-	25.83	0.63	-	1
Nov-25 74.00	1.24	-	-	-	24.97	0.43	-	1
Nov-25 76.00	0.58	-	-	-	24.66	0.25	-	1,678
Nov-25 78.00	0.23	-	-	-	24.34	0.12	-	4
Nov-25 80.00	0.07	-	-	-	24.02	0.05	-	1,600
Dec-25 50.00	23.27	-	-	-	34.89	1.00	-	3
Dec-25 52.00	21.28	-	-	-	33.86	1.00	-	1
Dec-25 54.00	19.29	-	-	-	32.83	1.00	-	4
Dec-25 56.00	17.31	-	-	-	31.80	0.99	-	4
Dec-25 60.00	13.37	-	-	-	29.74	0.98	-	35
Dec-25 62.00	11.44	-	-	-	28.71	0.96	-	5
Dec-25 64.00	9.55	-	-	-	27.68	0.93	-	58
Dec-25 66.00	7.74	-	-	-	26.65	0.88	-	50
Dec-25 68.00	6.04	-	-	-	25.62	0.81	-	50
Dec-25 70.00	4.49	-	-	-	24.59	0.72	-	75
Dec-25 72.00	3.14	-	-	-	23.56	0.60	-	52
Dec-25 74.00	2.06	-	-	-	22.85	0.47	-	36
Dec-25 76.00	1.28	-	-	-	22.55	0.34	-	26
Dec-25 78.00	0.73	-	-	-	22.26	0.23	-	1
Dec-25 80.00	0.38	-	-	-	21.97	0.14	-	1
Jan-26 74.00	2.67	-	-	-	22.21	0.49	-	50
Jan-26 80.00	0.75	-	-	-	21.36	0.20	-	25
Mar-26 48.00	25.37	-	-	-	32.59	0.99	-	27
Mar-26 49.00	24.38	-	-	-	32.19	0.99	-	25
Mar-26 50.00	23.40	-	-	-	31.80	0.99	-	10
Mar-26 52.00	21.45	-	-	-	31.02	0.98	-	50
Mar-26 54.00	19.51	-	-	-	30.23	0.97	-	27
Mar-26 56.00	17.60	-	-	-	29.45	0.95	-	52
Mar-26 58.00	15.74	-	-	-	28.67	0.93	-	25
Mar-26 60.00	13.91	-	-	-	27.88	0.91	-	52
Mar-26 62.00	12.16	-	-	-	27.10	0.87	-	51
Mar-26 64.00	10.46	-	-	-	26.32	0.83	-	50
Mar-26 66.00	8.85	-	-	-	25.53	0.78	-	45
Mar-26 68.00	7.37	-	-	-	24.75	0.72	-	50
Mar-26 70.00	5.97	-	-	-	23.96	0.65	-	28
Mar-26 72.00	4.73	-	-	-	23.18	0.58	-	50
Mar-26 78.00	2.11	-	-	-	22.07	0.34	-	2
Jun-26 46.00	27.42	-	-	-	31.17	0.98	-	25
Jun-26 47.00	26.46	-	-	-	30.85	0.98	-	25
Jun-26 48.00	25.49	-	-	-	30.53	0.98	-	25
Jun-26 50.00	23.59	-	-	-	29.88	0.96	-	1
Jun-26 52.00	21.70	-	-	-	29.23	0.95	-	1
Jun-26 56.00	18.06	-	-	-	27.94	0.91	-	2
Jun-26 58.00	16.32	-	-	-	27.29	0.89	-	1
Jun-26 64.00	11.40	-	-	-	25.35	0.79	-	25
Jun-26 68.00	8.50	-	-	-	24.06	0.69	-	51
Jun-26 70.00	7.20	-	-	-	23.41	0.64	-	50
Jun-26 72.00	5.97	-	-	-	22.76	0.58	-	6
Jun-26 80.00	2.57	-	-	-	21.55	0.34	-	1
Sep-26 56.00	18.27	-	-	-	27.50	0.90	-	25
Sep-26 58.00	16.54	-	-	-	26.93	0.87	-	1
Sep-26 60.00	14.91	-	-	-	26.37	0.84	-	25
Dec-26 70.00	8.34	-	-	-	23.43	0.62	-	21
Mar-27 56.00	18.82	-	-	-	27.18	0.86	-	25
Jun-27 54.00	20.80	-	-	-	27.65	0.87	-	1
Dec-27 70.00	10.27	-	-	-	23.54	0.61	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	35.76	-	-	1
Nov-25 58.00	-	-	-	-	34.51	-	-	2
Nov-25 60.00	-	-	-	-	33.25	-	-	25
Nov-25 62.00	0.01	-	-	-	31.99	-0.01	-	4
Nov-25 64.00	0.04	-	-	-	30.73	-0.02	-	2
Nov-25 66.00	0.10	-	-	-	29.48	-0.05	-	4
Nov-25 70.00	0.54	-	-	-	26.96	-0.21	-	277
Nov-25 72.00	1.08	-	-	-	25.70	-0.37	-	25
Dec-25 25.00	-	-	-	-	47.52	-	-	20
Dec-25 28.00	-	-	-	-	45.98	-	-	25
Dec-25 29.00	-	-	-	-	45.46	-	-	25
Dec-25 30.00	-	-	-	-	44.95	-	-	25
Dec-25 31.00	-	-	-	-	44.43	-	-	26
Dec-25 32.00	-	-	-	-	43.92	-	-	27
Dec-25 33.00	-	-	-	-	43.40	-	-	25
Dec-25 34.00	-	-	-	-	42.89	-	-	25
Dec-25 35.00	-	-	-	-	42.37	-	-	25
Dec-25 36.00	-	-	-	-	41.86	-	-	25
Dec-25 37.00	-	-	-	-	41.34	-	-	25
Dec-25 38.00	-	-	-	-	40.83	-	-	27
Dec-25 41.00	-	-	-	-	39.28	-	-	60
Dec-25 42.00	-	-	-	-	38.77	-	-	50
Dec-25 43.00	-	-	-	-	38.25	-	-	50
Dec-25 44.00	-	-	-	-	37.74	-	-	26
Dec-25 46.00	-	-	-	-	36.71	-	-	29
Dec-25 47.00	-	-	-	-	36.20	-	-	200
Dec-25 48.00	-	-	-	-	35.68	-	-	56
Dec-25 49.00	-	-	-	-	35.17	-	-	25
Dec-25 50.00	-	-	-	-	34.65	-	-	15
Dec-25 54.00	0.01	-	-	-	32.59	-	-	9
Dec-25 56.00	0.02	-	-	-	31.56	-0.01	-	4
Dec-25 58.00	0.04	-	-	-	30.53	-0.01	-	55
Dec-25 60.00	0.07	-	-	-	29.50	-0.02	-	26
Dec-25 62.00	0.13	-	-	-	28.47	-0.04	-	35
Dec-25 64.00	0.24	-	-	-	27.44	-0.07	-	3
Dec-25 66.00	0.42	-	-	-	26.41	-0.12	-	2
Dec-25 68.00	0.71	-	-	-	25.38	-0.19	-	1
Dec-25 74.00	2.72	-	-	-	22.61	-0.53	-	1
Mar-26 28.00	-	-	-	-	39.16	-	-	25
Mar-26 29.00	-	-	-	-	38.77	-	-	25
Mar-26 31.00	-	-	-	-	37.99	-	-	25
Mar-26 32.00	-	-	-	-	37.60	-	-	25
Mar-26 33.00	-	-	-	-	37.20	-	-	25
Mar-26 34.00	-	-	-	-	36.81	-	-	25
Mar-26 39.00	-	-	-	-	34.85	-	-	60
Mar-26 44.00	0.02	-	-	-	32.89	-	-	38
Mar-26 45.00	0.03	-	-	-	32.50	-0.01	-	25
Mar-26 46.00	0.03	-	-	-	32.11	-0.01	-	50
Mar-26 47.00	0.04	-	-	-	31.72	-0.01	-	3
Mar-26 48.00	0.06	-	-	-	31.33	-0.01	-	25
Mar-26 49.00	0.07	-	-	-	30.93	-0.01	-	27
Mar-26 54.00	0.19	-	-	-	28.97	-0.04	-	1
Mar-26 56.00	0.29	-	-	-	28.19	-0.05	-	29
Mar-26 58.00	0.42	-	-	-	27.41	-0.07	-	5
Mar-26 60.00	0.58	-	-	-	26.62	-0.10	-	100
Mar-26 62.00	0.82	-	-	-	25.84	-0.13	-	5
Mar-26 66.00	1.50	-	-	-	24.27	-0.22	-	27
Mar-26 68.00	2.00	-	-	-	23.49	-0.28	-	25
Mar-26 70.00	2.59	-	-	-	22.70	-0.35	-	2
Jun-26 30.00	-	-	-	-	35.35	-	-	25
Jun-26 31.00	-	-	-	-	35.03	-	-	25
Jun-26 34.00	0.01	-	-	-	34.06	-	-	10
Jun-26 41.00	0.04	-	-	-	31.79	-0.01	-	25
Jun-26 42.00	0.06	-	-	-	31.47	-0.01	-	25
Jun-26 43.00	0.07	-	-	-	31.14	-0.01	-	25
Jun-26 44.00	0.09	-	-	-	30.82	-0.01	-	25
Jun-26 45.00	0.10	-	-	-	30.50	-0.01	-	26
Jun-26 49.00	0.21	-	-	-	29.20	-0.03	-	50
Jun-26 50.00	0.26	-	-	-	28.88	-0.04	-	50
Jun-26 52.00	0.36	-	-	-	28.23	-0.05	-	50
Jun-26 54.00	0.49	-	-	-	27.59	-0.06	-	50
Jun-26 56.00	0.66	-	-	-	26.94	-0.08	-	54
Jun-26 60.00	1.13	-	-	-	25.64	-0.14	-	50
Jun-26 62.00	1.44	-	-	-	25.00	-0.17	-	25
Jun-26 72.00	4.30	-	-	-	21.76	-0.43	-	6
Sep-26 50.00	0.58	-	-	-	27.94	-0.06	-	25
Sep-26 52.00	0.75	-	-	-	27.38	-0.08	-	50
Sep-26 54.00	0.96	-	-	-	26.81	-0.10	-	50
Sep-26 56.00	1.23	-	-	-	26.25	-0.13	-	50
Sep-26 66.00	3.44	-	-	-	23.42	-0.31	-	25
Sep-26 68.00	4.14	-	-	-	22.86	-0.36	-	25
Sep-26 70.00	4.90	-	-	-	22.29	-0.41	-	25
Sep-26 72.00	5.77	-	-	-	21.72	-0.46	-	1
Sep-26 80.00	10.55	-	-	-	20.56	-0.68	-	25
Sep-26 84.00	13.53	-	-	-	20.07	-0.77	-	25
Dec-26 23.00	-	-	-	-	34.73	-	-	201
Dec-26 24.00	-	-	-	-	34.46	-	-	25
Dec-26 25.00	0.01	-	-	-	34.18	-	-	25
Dec-26 27.00	0.01	-	-	-	33.64	-	-	25
Dec-26 28.00	0.02	-	-	-	33.36	-	-	75
Dec-26 29.00	0.02	-	-	-	33.09	-	-	75
Dec-26 30.00	0.03	-	-	-	32.82	-	-	17
Dec-26 33.00	0.05	-	-	-	32.00	-0.01	-	6
Dec-26 34.00	0.07	-	-	-	31.72	-0.01	-	25
Dec-26 35.00	0.08	-	-	-	31.45	-0.01	-	200
Dec-26 60.00	2.33	-	-	-	24.62	-0.20	-	30
Jun-27 22.00	0.01	-	-	-	33.43	-	-	360
Jun-27 24.00	0.02	-	-	-	32.92	-	-	85
Jun-27 28.00	0.05	-	-	-	31.90	-	-	2
Jun-27 33.00	0.14	-	-	-	30.63	-0.01	-	2
Dec-27 50.00	1.83	-	-	-	25.24	-0.12	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	0.53	-	-	-	26.96	-0.21	-	25

	Previous Close	23.68		04/11/25
	AENA Close	23.76		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	0.89	-	-	-	18.80	0.80	-	1
Nov-25 24.00	0.27	-	-	-	17.94	0.41	-	25
Nov-25 25.00	0.04	-	-	-	17.59	0.10	-	4
Dec-25 21.00	2.83	-	-	-	19.98	0.97	-	10
Dec-25 22.00	1.90	-	-	-	18.82	0.89	-	10
Dec-25 23.00	1.08	-	-	-	17.67	0.72	-	40
Dec-25 24.00	0.48	-	-	-	16.73	0.46	-	2
Dec-25 25.00	0.16	-	-	-	16.42	0.21	-	6
Jan-26 23.00	1.23	-	-	-	17.30	0.69	-	5
Mar-26 22.00	2.27	-	-	-	18.50	0.79	-	9
Mar-26 23.00	1.52	-	-	-	17.37	0.67	-	7
Mar-26 24.00	0.93	-	-	-	16.43	0.51	-	2
Mar-26 26.00	0.26	-	-	-	15.64	0.21	-	70
Jun-26 23.00	1.65	-	-	-	17.60	0.66	-	10
Jun-26 24.00	1.07	-	-	-	16.89	0.52	-	5
Jun-26 25.00	0.65	-	-	-	16.45	0.37	-	12
Sep-26 23.00	1.84	-	-	-	18.70	0.63	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	-	-	-	-	21.38	-	-	360
Nov-25 22.00	0.02	-	-	-	20.35	-0.04	-	5
Nov-25 23.00	0.12	-	-	-	19.33	-0.21	-	8
Nov-25 24.00	0.50	-	-	-	18.47	-0.59	-	1
Dec-25 15.50	-	-	-	-	26.60	-	-	50
Dec-25 20.00	0.01	-	-	-	21.43	-0.01	-	50
Dec-25 21.00	0.02	-	-	-	20.28	-0.04	-	10
Dec-25 22.00	0.09	-	-	-	19.12	-0.11	-	23
Dec-25 23.00	0.27	0.19	0.19	0.19	17.97	-0.28	1	20
Dec-25 24.00	0.68	-	-	-	17.03	-0.54	-	1
Dec-25 25.00	1.36	1.55	1.55	1.55	16.72	-0.80	1	-
Mar-26 19.00	0.04	-	-	-	21.11	-0.03	-	1
Mar-26 20.00	0.08	-	-	-	19.99	-0.06	-	252
Mar-26 21.00	0.17	-	-	-	18.87	-0.12	-	501
Mar-26 28.00	4.24	-	-	-	14.10	-1.00	-	16
Jun-26 19.00	0.14	-	-	-	18.43	-0.09	-	1
Jun-26 19.50	0.19	-	-	-	18.03	-0.11	-	6
Jun-26 20.00	0.25	-	-	-	17.63	-0.15	-	6
Jun-26 21.00	0.44	-	-	-	16.83	-0.23	-	1
Jun-26 22.00	0.73	-	-	-	16.03	-0.35	-	10
Jun-26 23.00	1.14	-	-	-	15.23	-0.49	-	20
Sep-26 18.50	0.17	-	-	-	18.60	-0.09	-	2
Sep-26 21.00	0.62	-	-	-	17.09	-0.26	-	2
Sep-26 23.00	1.35	-	-	-	15.89	-0.48	-	6

	Previous Close	12.10		04/11/25
	ALMIRALL Close	12.18		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	1.24	-	-	-	21.97	0.92	-	55
Dec-25 12.50	0.24	-	-	-	21.27	0.39	-	13
Dec-25 13.00	0.10	-	-	-	20.42	0.20	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.32	-	-	45

	Previous Close	66.18		04/11/25
	AMADEUS Close	65.94		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 68.00	0.66	0.45	0.45	0.45	25.07	0.30	2	5
Nov-25 70.00	0.24	-	-	-	24.47	0.14	-	4
Nov-25 72.00	0.07	-	-	-	23.87	0.05	-	4
Nov-25 74.00	0.01	-	-	-	23.28	0.01	-	648
Nov-25 76.00	-	-	-	-	22.68	-	-	520
Nov-25 78.00	-	-	-	-	22.08	-	-	10
Dec-25 60.00	6.61	-	-	-	27.67	0.85	-	25
Dec-25 64.00	3.38	-	-	-	23.72	0.67	-	35
Dec-25 66.00	2.07	-	-	-	21.80	0.52	-	25
Dec-25 68.00	1.22	-	-	-	21.37	0.37	-	65
Dec-25 70.00	0.63	-	-	-	20.95	0.23	-	268
Dec-25 72.00	0.29	-	-	-	20.52	0.13	-	418
Dec-25 74.00	0.12	-	-	-	20.10	0.06	-	690
Dec-25 76.00	0.04	-	-	-	19.67	0.02	-	56
Dec-25 78.00	0.01	-	-	-	19.25	0.01	-	50
Dec-25 80.00	-	-	-	-	18.82	-	-	58
Dec-25 82.00	-	-	-	-	18.40	-	-	180
Dec-25 84.00	-	-	-	-	17.98	-	-	86
Dec-25 86.00	-	-	-	-	17.55	-	-	80
Dec-25 88.00	-	-	-	-	17.13	-	-	75
Jan-26 70.00	0.93	-	-	-	19.64	0.27	-	119
Jan-26 72.00	0.50	-	-	-	19.27	0.17	-	650
Jan-26 74.00	0.25	-	-	-	18.89	0.10	-	496
Mar-26 49.00	17.41	-	-	-	34.44	0.95	-	50
Mar-26 50.00	16.47	-	-	-	33.72	0.94	-	100
Mar-26 72.00	1.30	-	-	-	21.02	0.27	-	8
Mar-26 80.00	0.18	-	-	-	19.37	0.06	-	25
Mar-26 82.00	0.10	-	-	-	18.95	0.03	-	3
Mar-26 84.00	0.05	-	-	-	18.54	0.02	-	64
Mar-26 86.00	0.02	-	-	-	18.12	0.01	-	50
Mar-26 88.00	0.01	-	-	-	17.71	-	-	25
Jun-26 64.00	5.95	-	-	-	23.43	0.61	-	1
Jun-26 76.00	1.24	-	-	-	20.37	0.22	-	25
Jun-26 80.00	0.61	-	-	-	19.62	0.13	-	8
Jun-26 82.00	0.40	-	-	-	19.25	0.09	-	25
Jun-26 84.00	0.25	-	-	-	18.87	0.06	-	1
Jun-26 86.00	0.16	0.18	0.18	0.18	18.50	0.04	1	1
Jun-26 88.00	0.09	-	-	-	18.12	0.03	-	25
Jun-26 90.00	0.05	-	-	-	17.75	0.02	-	25
Sep-26 74.00	2.35	2.01	2.01	2.01	21.37	0.31	25	25
Dec-26 58.00	11.63	-	-	-	27.71	0.73	-	25
Dec-26 64.00	7.69	-	-	-	25.19	0.60	-	25
Dec-26 66.00	6.58	-	-	-	24.37	0.55	-	50
Dec-26 72.00	4.04	-	-	-	23.22	0.41	-	25
Jun-27 52.00	16.86	-	-	-	29.43	0.80	-	25
Jun-27 58.00	12.63	-	-	-	27.34	0.71	-	25
Jun-27 62.00	10.16	-	-	-	25.94	0.64	-	50
Jun-27 66.00	7.90	-	-	-	24.56	0.56	-	25
Jun-27 68.00	6.96	-	-	-	24.18	0.52	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	49.46	-	-	14
Nov-25 52.00	0.01	-	-	-	43.49	-	-	1
Nov-25 54.00	0.02	-	-	-	41.10	-0.01	-	5,000
Nov-25 60.00	0.22	-	-	-	33.95	-0.09	-	4
Nov-25 62.00	0.43	-	-	-	31.56	-0.17	-	3
Nov-25 64.00	0.84	-	-	-	29.17	-0.30	-	2
Nov-25 66.00	1.53	-	-	-	26.84	-0.49	-	5,083
Dec-25 39.00	-	-	-	-	48.07	-	-	25
Dec-25 40.00	-	-	-	-	47.08	-	-	25
Dec-25 44.00	0.01	-	-	-	43.14	-	-	25
Dec-25 45.00	0.01	-	-	-	42.15	-	-	27
Dec-25 46.00	0.02	-	-	-	41.17	-	-	25
Dec-25 47.00	0.02	-	-	-	40.18	-0.01	-	25
Dec-25 48.00	0.03	-	-	-	39.19	-0.01	-	50
Dec-25 49.00	0.03	-	-	-	38.21	-0.01	-	25
Dec-25 50.00	0.05	-	-	-	37.22	-0.01	-	501
Dec-25 52.00	0.07	-	-	-	35.25	-0.02	-	30
Dec-25 54.00	0.12	-	-	-	33.28	-0.04	-	25
Dec-25 56.00	0.20	-	-	-	31.31	-0.06	-	50
Dec-25 58.00	0.32	-	-	-	29.34	-0.09	-	100
Dec-25 60.00	0.51	-	-	-	27.37	-0.15	-	185
Dec-25 62.00	0.81	-	-	-	25.39	-0.23	-	94
Dec-25 64.00	1.27	-	-	-	23.42	-0.33	-	272
Dec-25 66.00	1.95	-	-	-	21.50	-0.48	-	134
Dec-25 68.00	3.11	-	-	-	21.07	-0.64	-	52
Dec-25 70.00	4.53	-	-	-	20.65	-0.78	-	26
Dec-25 72.00	6.23	-	-	-	20.22	-0.89	-	2
Dec-25 74.00	8.09	-	-	-	19.80	-0.96	-	25
Jan-26 52.00	0.18	-	-	-	31.87	-0.04	-	10
Jan-26 66.00	2.41	-	-	-	18.89	-0.51	-	25
Mar-26 44.00	0.17	-	-	-	36.41	-0.03	-	1
Mar-26 46.00	0.23	-	-	-	34.97	-0.04	-	25
Mar-26 50.00	0.41	-	-	-	32.10	-0.07	-	101
Mar-26 60.00	1.58	-	-	-	24.92	-0.25	-	5
Mar-26 68.00	4.51	-	-	-	20.23	-0.59	-	1
Mar-26 70.00	5.78	-	-	-	19.82	-0.68	-	4
Mar-26 72.00	7.25	-	-	-	19.40	-0.77	-	5
Jun-26 39.00	0.20	-	-	-	36.90	-0.02	-	10
Jun-26 50.00	0.80	-	-	-	30.23	-0.10	-	53
Jun-26 52.00	1.03	-	-	-	29.02	-0.12	-	77
Jun-26 54.00	1.25	-	-	-	27.80	-0.15	-	25
Jun-26 56.00	1.57	-	-	-	26.59	-0.19	-	75
Jun-26 58.00	1.90	-	-	-	25.38	-0.23	-	25
Jun-26 60.00	2.36	-	-	-	24.16	-0.28	-	100
Jun-26 62.00	2.84	-	-	-	22.95	-0.33	-	49
Jun-26 64.00	3.49	-	-	-	21.74	-0.40	-	28
Jun-26 70.00	6.51	-	-	-	19.80	-0.63	-	2
Jun-26 74.00	9.34	-	-	-	19.05	-0.77	-	6
Sep-26 52.00	1.48	-	-	-	27.39	-0.15	-	1
Sep-26 64.00	4.45	-	-	-	21.44	-0.42	-	25
Sep-26 66.00	5.29	-	-	-	20.47	-0.48	-	26
Sep-26 68.00	6.32	-	-	-	20.11	-0.55	-	25
Sep-26 70.00	7.56	-	-	-	19.74	-0.61	-	25
Sep-26 74.00	10.29	-	-	-	19.01	-0.73	-	5
Dec-26 50.00	1.63	-	-	-	28.33	-0.14	-	1
Dec-26 52.00	2.00	-	-	-	27.49	-0.17	-	11
Dec-26 62.00	4.55	-	-	-	23.29	-0.37	-	2
Dec-26 68.00	7.14	-	-	-	21.24	-0.53	-	1
Jun-27 44.00	1.31	-	-	-	28.68	-0.10	-	2

	Previous Close	33.04		04/11/25
	ARCELORMITTAL Close	32.38		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 31.00	2.06	-	-	-	49.35	0.68	-	4
Nov-25 32.00	1.46	-	-	-	48.55	0.55	-	1
Nov-25 35.00	0.36	-	-	-	45.54	0.21	-	1
Nov-25 36.00	0.20	-	-	-	44.51	0.13	-	11
Dec-25 21.00	11.39	-	-	-	48.61	1.00	-	2
Dec-25 24.00	8.40	-	-	-	46.41	0.99	-	4
Dec-25 26.00	6.46	-	-	-	44.95	0.95	-	1
Dec-25 29.00	3.89	-	-	-	42.76	0.78	-	7
Dec-25 30.00	3.17	-	-	-	42.03	0.71	-	5
Dec-25 31.00	2.51	-	-	-	41.30	0.63	-	4
Dec-25 32.00	1.95	-	-	-	40.57	0.55	-	51
Dec-25 34.00	1.12	-	-	-	39.97	0.38	-	15
Dec-25 35.00	0.81	-	-	-	39.78	0.30	-	1
Mar-26 27.00	6.39	-	-	-	41.28	0.80	-	6
Mar-26 35.00	1.95	-	-	-	37.47	0.41	-	10
Jun-26 24.00	9.24	-	-	-	41.97	0.86	-	1
Jun-26 26.00	7.73	-	-	-	40.98	0.80	-	11
Jun-26 29.00	5.69	-	-	-	39.50	0.70	-	6
Jun-26 30.00	5.11	-	-	-	39.01	0.66	-	3
Sep-26 25.00	8.91	-	-	-	40.43	0.81	-	1
Sep-26 27.00	7.55	-	-	-	39.63	0.75	-	1
Sep-26 35.00	3.42	-	-	-	36.80	0.48	-	10
Dec-29 30.00	9.41	-	-	-	33.92	0.69	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.03	-	-	-	50.15	-0.02	-	4
Nov-25 27.00	0.07	-	-	-	49.35	-0.04	-	6
Nov-25 28.00	0.14	-	-	-	48.55	-0.08	-	1
Nov-25 30.00	0.46	0.50	0.50	0.50	46.94	-0.23	1	11
Nov-25 31.00	0.76	-	-	-	46.14	-0.34	-	1
Nov-25 32.00	1.17	-	-	-	45.34	-0.46	-	3
Dec-25 15.50	-	-	-	-	50.64	-	-	4
Dec-25 20.00	-	-	-	-	47.35	-	-	1
Dec-25 21.00	0.01	-	-	-	46.62	-	-	3
Dec-25 22.00	0.01	-	-	-	45.89	-0.01	-	1
Dec-25 23.00	0.03	-	-	-	45.16	-0.01	-	14
Dec-25 26.00	0.15	-	-	-	42.96	-0.07	-	98
Dec-25 29.00	0.60	-	-	-	40.77	-0.21	-	2
Dec-25 30.00	0.86	-	-	-	40.04	-0.28	-	10
Dec-25 32.00	1.63	-	-	-	38.58	-0.45	-	3
Dec-25 33.00	2.17	-	-	-	38.18	-0.54	-	1
Mar-26 23.00	0.31	-	-	-	42.31	-0.07	-	8
Mar-26 24.00	0.41	-	-	-	41.73	-0.10	-	3
Mar-26 25.00	0.57	-	-	-	41.14	-0.13	-	2
Mar-26 26.00	0.73	-	-	-	40.55	-0.16	-	5
Mar-26 28.00	1.21	-	-	-	39.38	-0.24	-	8
Jun-26 22.00	0.51	-	-	-	41.61	-0.09	-	5
Jun-26 29.00	2.24	-	-	-	38.15	-0.31	-	10
Sep-26 24.00	1.20	-	-	-	39.53	-0.16	-	1
Sep-26 32.00	4.09	-	-	-	36.32	-0.42	-	10

	Previous Close	5.24		04/11/25
	ATRESMEDIA Close	5.22		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.23	-	-	-	23.33	1.00	-	1
Dec-25 5.50	0.05	-	-	-	20.97	0.24	-	4
Mar-26 5.75	0.06	-	-	-	20.49	0.18	-	2
Jun-26 3.00	2.23	-	-	-	22.89	1.00	-	1
Jun-26 6.25	0.05	-	-	-	22.11	0.13	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.65	-0.01	-	10
Nov-25 5.00	0.01	-	-	-	17.10	-0.11	-	20
Nov-25 5.25	0.09	-	-	-	16.43	-0.55	-	1
Dec-25 4.90	0.06	-	-	-	17.62	-0.30	-	2
Dec-25 5.00	0.10	-	-	-	17.52	-0.42	-	10
Dec-25 5.50	0.46	-	-	-	17.08	-0.92	-	8
Dec-25 6.25	1.20	-	-	-	16.45	-1.00	-	20
Mar-26 5.75	0.72	-	-	-	17.24	-0.90	-	1
Jun-26 4.70	0.23	-	-	-	19.94	-0.39	-	4
Jun-26 4.80	0.27	-	-	-	19.90	-0.44	-	100
Sep-26 4.80	0.35	-	-	-	21.88	-0.43	-	4
Sep-26 4.90	0.41	-	-	-	21.85	-0.47	-	1

	Previous Close	3.28		04/11/25
	B.SABADELL Close	3.29		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	0.22	-	-	-	30.61	0.83	-	3
Nov-25 3.20	0.14	-	-	-	30.22	0.69	-	5
Dec-25 2.90	0.42	-	-	-	29.59	0.90	-	10
Dec-25 3.00	0.33	-	-	-	29.34	0.84	-	2
Dec-25 3.10	0.26	-	-	-	29.10	0.75	-	5
Dec-25 3.20	0.19	-	-	-	28.86	0.64	-	15
Dec-25 3.30	0.13	-	-	-	28.62	0.52	-	52,261
Dec-25 3.40	0.09	-	-	-	28.50	0.40	-	6
Dec-25 3.60	0.04	-	-	-	28.26	0.21	-	1
Mar-26 3.00	0.37	-	-	-	28.57	0.75	-	8
Mar-26 3.30	0.20	-	-	-	28.14	0.51	-	10
Mar-26 3.40	0.16	-	-	-	28.01	0.44	-	40
Jun-26 2.00	1.30	-	-	-	30.43	1.00	-	1
Jun-26 2.90	0.47	-	-	-	29.61	0.76	-	30
Jun-26 3.10	0.35	-	-	-	29.43	0.63	-	50
Jun-26 3.20	0.30	-	-	-	29.34	0.57	-	15
Jun-26 3.30	0.25	-	-	-	29.24	0.51	-	6
Jun-26 3.40	0.21	-	-	-	29.14	0.45	-	12
Jun-26 3.60	0.15	-	-	-	28.94	0.35	-	4
Jun-26 3.70	0.12	-	-	-	28.84	0.30	-	5
Jun-26 3.80	0.10	-	-	-	28.74	0.26	-	5
Sep-26 3.00	0.47	-	-	-	32.64	0.66	-	25
Sep-26 3.80	0.17	-	-	-	32.10	0.33	-	10
Sep-26 3.90	0.15	-	-	-	32.03	0.30	-	5
Sep-26 4.00	0.13	-	-	-	31.96	0.27	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	-	-	-	-	30.75	-0.02	-	4
Nov-25 3.00	0.01	-	-	-	30.36	-0.07	-	8
Nov-25 3.10	0.02	-	-	-	29.98	-0.16	-	2
Nov-25 3.20	0.04	-	-	-	29.59	-0.31	-	31
Nov-25 3.30	0.09	-	-	-	29.23	-0.49	-	1
Nov-25 3.60	0.31	-	-	-	29.08	-0.92	-	2
Dec-25 1.60	-	-	-	-	30.77	-	-	10,000
Dec-25 2.20	-	-	-	-	29.32	-	-	5,248
Dec-25 2.30	-	-	-	-	29.07	-	-	40
Dec-25 2.50	-	-	-	-	28.59	-	-	210
Dec-25 2.60	-	-	-	-	28.35	-0.01	-	424
Dec-25 2.70	-	-	-	-	28.10	-0.02	-	1
Dec-25 2.80	0.01	-	-	-	27.86	-0.04	-	52,301
Dec-25 2.90	0.01	-	-	-	27.62	-0.08	-	50
Dec-25 3.00	0.03	-	-	-	27.37	-0.15	-	28
Dec-25 3.10	0.05	-	-	-	27.13	-0.24	-	10
Dec-25 3.20	0.08	-	-	-	26.89	-0.35	-	45
Dec-25 3.30	0.12	-	-	-	26.65	-0.48	-	10
Dec-25 3.40	0.18	-	-	-	26.53	-0.61	-	100
Dec-25 3.50	0.25	-	-	-	26.41	-0.72	-	1
Jan-26 2.90	0.03	-	-	-	25.60	-0.16	-	1
Jan-26 3.00	0.05	-	-	-	25.41	-0.24	-	23
Mar-26 2.00	-	-	-	-	25.93	-	-	2
Mar-26 2.40	-	-	-	-	25.37	-0.02	-	1
Mar-26 2.50	0.01	-	-	-	25.22	-0.04	-	2
Mar-26 2.80	0.04	-	-	-	24.80	-0.15	-	200
Mar-26 2.90	0.06	-	-	-	24.66	-0.21	-	1
Mar-26 3.00	0.09	-	-	-	24.52	-0.28	-	25
Mar-26 3.20	0.17	-	-	-	24.23	-0.44	-	1
Mar-26 3.30	0.22	-	-	-	24.09	-0.52	-	12
Mar-26 3.40	0.28	-	-	-	23.96	-0.60	-	5
Mar-26 3.50	0.35	-	-	-	23.83	-0.68	-	100
Jun-26 2.50	0.03	-	-	-	25.26	-0.09	-	1
Jun-26 2.60	0.05	-	-	-	25.17	-0.13	-	1
Jun-26 2.70	0.07	-	-	-	25.08	-0.17	-	5
Jun-26 2.80	0.09	-	-	-	24.99	-0.23	-	1
Jun-26 3.00	0.16	-	-	-	24.81	-0.34	-	10
Jun-26 3.30	0.31	-	-	-	24.53	-0.54	-	200
Sep-26 3.70	0.69	-	-	-	27.32	-0.70	-	5

	Previous Close	13.13		04/11/25
	BANKINTER Close	13.13		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.36	-	-	-	24.70	0.59	-	1
Nov-25 13.50	0.13	-	-	-	23.99	0.31	-	3
Dec-25 7.75	5.39	-	-	-	34.20	1.00	-	49
Dec-25 8.00	5.14	-	-	-	33.75	1.00	-	12
Dec-25 8.25	4.89	-	-	-	33.29	1.00	-	2
Dec-25 8.50	4.64	-	-	-	32.83	1.00	-	10
Dec-25 9.00	4.14	-	-	-	31.92	1.00	-	3
Dec-25 9.25	3.89	-	-	-	31.46	1.00	-	3
Dec-25 9.50	3.64	-	-	-	31.01	1.00	-	8
Dec-25 12.00	1.19	-	-	-	26.44	0.90	-	13
Dec-25 12.50	0.77	-	-	-	25.52	0.77	-	50
Dec-25 13.00	0.44	-	-	-	24.61	0.57	-	175
Dec-25 13.50	0.22	-	-	-	24.07	0.35	-	9
Dec-25 14.00	0.10	-	-	-	23.66	0.18	-	5
Dec-25 14.50	0.04	-	-	-	23.26	0.08	-	5
Mar-26 8.00	5.14	-	-	-	31.77	1.00	-	10
Mar-26 8.50	4.64	-	-	-	31.05	1.00	-	3
Mar-26 11.00	2.17	-	-	-	27.43	0.94	-	25
Mar-26 14.00	0.36	-	-	-	23.95	0.31	-	10
Jun-26 8.25	4.89	-	-	-	29.98	1.00	-	10
Jun-26 8.50	4.64	-	-	-	29.69	1.00	-	6
Jun-26 9.25	3.89	-	-	-	28.83	1.00	-	4
Jun-26 12.00	1.48	-	-	-	25.69	0.69	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	0.02	-	-	-	26.33	-0.05	-	1
Nov-25 12.50	0.07	0.14	0.14	0.14	25.41	-0.17	3	3
Nov-25 13.00	0.21	-	-	-	24.48	-0.41	-	2
Dec-25 5.25	-	-	-	-	37.46	-	-	500
Dec-25 6.00	-	-	-	-	36.09	-	-	6
Dec-25 6.50	-	-	-	-	35.18	-	-	1,000
Dec-25 7.50	-	-	-	-	33.35	-	-	5
Dec-25 8.00	-	-	-	-	32.44	-	-	35
Dec-25 9.50	-	-	-	-	29.70	-	-	10
Dec-25 10.00	-	-	-	-	28.78	-0.01	-	10
Dec-25 10.50	0.01	-	-	-	27.87	-0.02	-	19
Dec-25 11.00	0.02	-	-	-	26.95	-0.05	-	3
Dec-25 11.50	0.06	-	-	-	26.04	-0.11	-	60
Dec-25 12.00	0.14	-	-	-	25.13	-0.21	-	4
Dec-25 12.50	0.28	-	-	-	24.21	-0.36	-	3
Mar-26 5.50	-	-	-	-	33.96	-	-	3
Mar-26 8.00	-	-	-	-	30.34	-	-	2
Mar-26 8.50	0.01	-	-	-	29.62	-0.01	-	10
Mar-26 9.00	0.01	-	-	-	28.90	-0.02	-	11
Mar-26 9.50	0.03	-	-	-	28.17	-0.03	-	4
Mar-26 11.00	0.16	-	-	-	26.00	-0.14	-	19
Mar-26 12.00	0.39	-	-	-	24.56	-0.29	-	240
Jun-26 7.75	0.01	-	-	-	29.18	-0.01	-	5
Jun-26 10.50	0.21	-	-	-	26.03	-0.14	-	19
Jun-26 11.00	0.31	-	-	-	25.46	-0.20	-	20
Sep-26 11.50	0.61	-	-	-	24.76	-0.29	-	4
Sep-26 13.00	1.26	-	-	-	23.35	-0.50	-	20
Jun-27 11.00	0.97	-	-	-	27.31	-0.30	-	222
Jun-27 12.50	1.68	-	-	-	26.55	-0.44	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.58	-	-	-	36.95	1.00	-	51

	Previous Close	17.30		04/11/25
	BBVA Close	17.54		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 17.00	0.55	-	-	-	33.16	0.96	20	-
Nov-25 w1 18.00	0.01	-	-	-	30.39	0.07	-	10
Nov-25 w2 17.50	0.24	-	-	-	30.30	0.42	-	10
Nov-25 14.50	3.04	-	-	-	40.66	1.00	150	-
Nov-25 15.00	2.54	-	-	-	38.53	1.00	5	-
Nov-25 15.50	2.04	-	-	-	36.40	1.00	1	-
Nov-25 16.00	1.54	-	-	-	34.28	1.00	961	-
Nov-25 16.50	1.04	-	-	-	32.15	1.00	2,875	1
Nov-25 17.00	0.60	0.35	0.41	0.35	30.02	0.73	2	205
Nov-25 17.50	0.30	-	-	-	27.89	0.41	-	3,058
Nov-25 18.00	0.14	-	-	-	27.48	0.24	-	4,860
Nov-25 18.50	0.06	-	-	-	27.23	0.12	-	40
Nov-25 w4 17.50	0.36	0.23	0.23	0.23	26.71	0.43	10	10
Dec-25 7.50	10.04	-	-	-	66.11	1.00	50	-
Dec-25 7.75	9.79	-	-	-	65.14	1.00	100	-
Dec-25 8.00	9.54	-	-	-	64.18	1.00	14	-
Dec-25 8.50	9.04	-	-	-	62.24	1.00	1	-
Dec-25 8.75	8.79	-	-	-	61.27	1.00	105	-
Dec-25 9.00	8.54	-	-	-	60.30	1.00	2	-
Dec-25 9.25	8.29	-	-	-	59.33	1.00	102	-
Dec-25 9.50	8.04	-	-	-	58.36	1.00	152	-
Dec-25 9.75	7.79	-	-	-	57.39	1.00	161	-
Dec-25 10.00	7.54	-	-	-	56.42	1.00	25	-
Dec-25 10.50	7.04	-	-	-	54.48	1.00	2,101	-
Dec-25 11.00	6.54	6.21	6.21	6.21	52.54	1.00	10,116	-
Dec-25 11.50	6.04	-	-	-	50.61	1.00	408	-
Dec-25 12.00	5.54	-	-	-	48.67	1.00	10,216	-
Dec-25 12.50	5.04	-	-	-	46.73	1.00	688	-
Dec-25 13.00	4.54	4.26	4.26	4.26	44.79	1.00	5,203	4
Dec-25 13.50	4.04	-	-	-	42.85	1.00	11,148	-
Dec-25 14.00	3.54	-	-	-	40.91	1.00	50,142	13
Dec-25 14.50	3.04	-	-	-	38.98	1.00	32,176	3
Dec-25 15.00	2.54	-	-	-	37.04	1.00	20,672	-
Dec-25 15.50	2.04	2.10	2.10	2.10	35.10	1.00	293	12
Dec-25 16.00	1.59	1.55	1.55	1.55	33.16	0.84	5,510	4,484
Dec-25 16.50	1.19	-	-	-	31.22	0.68	-	10,727
Dec-25 17.00	0.85	0.90	0.90	0.90	29.28	0.58	5,050	9,136
Dec-25 17.50	0.56	-	-	-	27.35	0.46	-	630
Dec-25 18.00	0.37	-	-	-	27.06	0.35	-	210
Dec-25 18.50	0.23	0.22	0.22	0.22	26.92	0.25	10	160
Dec-25 19.00	0.14	-	-	-	26.77	0.17	-	35
Dec-25 19.50	0.08	-	-	-	26.63	0.11	-	3
Dec-25 21.00	0.01	-	-	-	26.20	0.02	-	1
Jan-26 17.00	1.01	-	-	-	28.06	0.58	-	5
Jan-26 20.00	0.11	0.09	0.09	0.09	25.83	0.12	10	10
Mar-26 7.25	10.29	-	-	-	56.98	1.00	6	-
Mar-26 8.25	9.29	-	-	-	54.21	0.99	1	-
Mar-26 9.00	8.54	-	-	-	52.13	0.99	3,205	-
Mar-26 9.25	8.29	-	-	-	51.43	0.99	325	-
Mar-26 9.50	8.04	-	-	-	50.74	0.98	25	-
Mar-26 10.00	7.54	-	-	-	49.35	0.98	25	1
Mar-26 10.50	7.04	-	-	-	47.96	0.97	75	-
Mar-26 11.00	6.54	-	-	-	46.58	0.96	126	-
Mar-26 11.50	6.04	-	-	-	45.19	0.95	25	150
Mar-26 12.00	5.54	-	-	-	43.80	0.93	4,014	-
Mar-26 12.50	5.04	-	-	-	42.41	0.92	614	-
Mar-26 13.00	4.55	-	-	-	41.03	0.90	-	465
Mar-26 13.50	4.11	-	-	-	39.64	0.88	-	450
Mar-26 14.00	3.68	-	-	-	38.25	0.85	-	1,390
Mar-26 14.50	3.26	-	-	-	36.86	0.82	-	150
Mar-26 15.00	2.86	-	-	-	35.48	0.78	-	182
Mar-26 15.50	2.47	-	-	-	34.09	0.74	-	203
Mar-26 16.00	2.10	-	-	-	32.70	0.69	-	496
Mar-26 16.50	1.75	-	-	-	31.32	0.64	-	199
Mar-26 17.00	1.43	-	-	-	29.93	0.58	-	69
Mar-26 17.50	1.14	1.13	1.13	1.13	28.54	0.52	10	45
Mar-26 18.00	0.92	-	-	-	28.37	0.45	-	405
Mar-26 20.00	0.36	-	-	-	28.10	0.23	-	6
Jun-26 7.75	9.79	-	-	-	53.32	0.99	150	-
Jun-26 8.25	9.29	-	-	-	52.08	0.99	150	-
Jun-26 8.50	9.04	-	-	-	51.46	0.99	150	-
Jun-26 8.75	8.79	-	-	-	50.85	0.98	300	-
Jun-26 9.00	8.54	-	-	-	50.23	0.98	350	-
Jun-26 9.25	8.29	-	-	-	49.61	0.98	225	-
Jun-26 9.50	8.04	-	-	-	48.99	0.98	225	-
Jun-26 9.75	7.79	-	-	-	48.38	0.97	150	-
Jun-26 10.00	7.54	-	-	-	47.76	0.97	25	-
Jun-26 10.50	7.04	-	-	-	46.52	0.96	50	-
Jun-26 11.00	6.54	-	-	-	45.29	0.95	129	-
Jun-26 11.50	6.04	-	-	-	44.05	0.93	150	2,750
Jun-26 12.00	5.54	-	-	-	42.82	0.92	-	450
Jun-26 12.50	5.09	-	-	-	41.58	0.90	-	350
Jun-26 13.00	4.67	-	-	-	40.35	0.88	-	340
Jun-26 14.00	3.82	-	-	-	37.88	0.82	-	8,000
Jun-26 14.50	3.43	-	-	-	36.64	0.79	-	650
Jun-26 15.00	3.05	-	-	-	35.41	0.76	-	151
Jun-26 15.50	2.66	-	-	-	34.17	0.72	-	2
Jun-26 16.00	2.32	-	-	-	32.93	0.67	-	7,500
Jun-26 17.00	1.67	-	-	-	30.46	0.58	-	11
Jun-26 17.50	1.38	-	-	-	29.23	0.52	-	1
Jun-26 18.00	1.17	-	-	-	29.05	0.47	-	400
Jun-26 19.00	0.83	-	-	-	28.88	0.37	-	22
Jun-26 20.00	0.58	-	-	-	28.71	0.28	-	2,500
Sep-26 8.50	9.04	-	-	-	47.99	0.98	450	-
Sep-26 8.75	8.79	-	-	-	47.49	0.98	300	-
Sep-26 9.00	8.54	-	-	-	46.98	0.98	650	-
Sep-26 9.25	8.29	-	-	-	46.48	0.97	600	-
Sep-26 9.50	8.04	-	-	-	45.98	0.97	700	-
Sep-26 9.75	7.79	-	-	-	45.47	0.96	500	-
Sep-26 10.00	7.54	-	-	-	44.97	0.96	325	-
Sep-26 10.50	7.04	-	-	-	43.96	0.95	75	-
Sep-26 11.00	6.54	-	-	-	42.95	0.93	-	50
Sep-26 11.50	6.06	-	-	-	41.95	0.91	-	75
Sep-26 12.50	5.20	-	-	-	39.93	0.87	-	200
Sep-26 13.00	4.79	-	-	-	38.93	0.85	-	75
Sep-26 13.50	4.38	-	-	-	37.92	0.83	-	75
Sep-26 14.00	3.99	-	-	-	36.91	0.80	-	75
Sep-26 14.50	3.62	-	-	-	35.90	0.76	-	75
Sep-26 15.00	3.25	-	-	-	34.90	0.73	-	2
Sep-26 17.00	1.96	-	-	-	30.87	0.57	-	1,500
Sep-26 19.00	1.14	-	-	-	29.50	0.40	-	150
Sep-26 21.00	0.64	-	-	-	29.12	0.26	-	1
Dec-26 8.75	8.79	-	-	-	45.48	0.98	150	-
Dec-26 9.00	8.54	-	-	-	45.07	0.98	5,150	-
Dec-26 9.75	7.79	-	-	-	43.83	0.97	25	-
Dec-26 10.00	7.54	-	-	-	43.42	0.96	36	-
Dec-26 10.50	7.04	-	-	-	42.59	0.94	-	4
Dec-26 11.00	6.54	-	-	-	41.76	0.93	-	50
Dec-26 11.50	6.06	-	-	-	40.94	0.91	-	1
Dec-26 12.00	5.64	-	-	-	40.11	0.89	-	175
Dec-26 12.50	5.23	-	-	-	39.28	0.87	-	26
Dec-26 13.00	4.83	-	-	-	38.46	0.84	-	25
Dec-26 16.00	2.74	-	-	-	33.50	0.65	-	4,000
Dec-26 16.50	2.43	-	-	-	32.67	0.61	-	50
Dec-26 17.50	1.90	-	-	-	31.02	0.53	-	500
Mar-27 10.00	7.54	-	-	-	41.27	0.95	25	-
Mar-27 11.50	6.10	-	-	-	39.10	0.90	-	150
Mar-27 12.00	5.69	-	-	-	38.38	0.88	-	25
Mar-27 13.00	4.89	-	-	-	36.94	0.83	-	1
Mar-27 16.00	2.88	-	-	-	32.60	0.64	-	1,000
Mar-27 16.50	2.58	-	-	-	31.88	0.61	-	250
Jun-27 8.25	9.29	-	-	-	43.23	0.99	16	-
Jun-27 8.50	9.04	-	-	-	42.90	0.99	100	-
Jun-27 9.00	8.54	-	-	-	42.23	0.98	25	-
Jun-27 11.50	6.10	-	-	-	38.90	0.90	-	25
Jun-27 12.00	5.69	-	-	-	38.24	0.88	-	150
Jun-27 12.50	5.30	-	-	-	37.57	0.85	-	25
Jun-27 13.00	4.93	-	-	-	36.91	0.82	-	1
Jun-27 15.00	3.56	-	-	-	34.25	0.70	-	5
Jun-27 17.00	2.43	-	-	-	31.59	0.57	-	6,000
Sep-27 11.50	6.17	-	-	-	38.78	0.89	-	150
Sep-27 12.00	5.76	-	-	-	38.12	0.86	-	150
Dec-27 6.75	10.79	-	-	-	45.12	1.00	300	-
Dec-27 7.00	10.54	-	-	-	44.79	1.00	150	-
Dec-27 7.25	10.29	-	-	-	44.46	1.00	150	-
Dec-27 7.50	10.04	-	-	-	44.14	1.00	150	-
Dec-27 7.75	9.79	-	-	-	43.81	0.99	150	-
Dec-27 10.00	7.54	-	-	-	40.86	0.95	-	7,543
Dec-27 11.00	6.58	-	-	-	39.55	0.91	-	150
Dec-27 11.50	6.18	-	-	-	38.89	0.89	-	26
Dec-27 13.50	4.71	-	-	-	36.27	0.78	-	150
Dec-27 15.00	3.76	-	-	-	34.30	0.69	-	75
Dec-27 16.00	3.19	-	-	-	32.99	0.64	-	6,000
Dec-27 20.00	1.58	-	-	-	30.13	0.41	-	1
Dec-29 15.00	4.46	-	-	-	36.08	0.69	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 14.00	-	-	-	-	44.01	-	-	10
Nov-25 w1 15.50	-	-	-	-	37.57	-	-	10
Nov-25 w2 16.00	0.05	-	-	-	34.54	-0.09	-	31
Nov-25 11.50	-	-	-	-	51.57	-	-	10
Nov-25 12.00	-	-	-	-	49.44	-	-	1
Nov-25 12.50	-	-	-	-	47.31	-	-	2
Nov-25 13.00	-	-	-	-	45.19	-	-	11
Nov-25 13.50	-	-	-	-	43.06	-	-	16
Nov-25 14.00	-	-	-	-	40.93	-0.01	-	1,424
Nov-25 14.50	0.01	-	-	-	38.80	-0.02	-	20,421
Nov-25 15.00	0.02	-	-	-	36.67	-0.04	-	1,488
Nov-25 15.50	0.04	-	-	-	34.54	-0.07	-	1,120
Nov-25 16.00	0.09	-	-	-	32.42	-0.14	-	17,455
Nov-25 16.50	0.17	-	-	-	30.29	-0.24	-	4,953
Nov-25 17.00	0.31	-	-	-	28.16	-0.40	-	215
Nov-25 17.50	0.54	0.79	0.79	0.79	26.03	-0.60	1	2
Dec-25 3.20	-	-	-	-	80.34	-	-	10
Dec-25 4.20	-	-	-	-	76.47	-	-	100
Dec-25 4.30	-	-	-	-	76.08	-	-	100
Dec-25 4.40	-	-	-	-	75.69	-	-	200
Dec-25 4.50	-	-	-	-	75.30	-	-	200
Dec-25 4.60	-	-	-	-	74.92	-	-	200
Dec-25 4.70	-	-	-	-	74.53	-	-	200
Dec-25 4.80	-	-	-	-	74.14	-	-	100
Dec-25 4.90	-	-	-	-	73.75	-	-	200
Dec-25 5.00	-	-	-	-	73.37	-	-	1,500
Dec-25 5.25	-	-	-	-	72.40	-	-	100
Dec-25 5.50	-	-	-	-	71.43	-	-	110
Dec-25 6.00	-	-	-	-	69.49	-	-	42
Dec-25 6.25	-	-	-	-	68.52	-	-	2,953
Dec-25 6.50	-	-	-	-	67.55	-	-	10
Dec-25 6.75	-	-	-	-	66.58	-	-	10
Dec-25 7.00	-	-	-	-	65.61	-	-	51,810
Dec-25 7.25	-	-	-	-	64.64	-	-	150
Dec-25 7.50	-	-	-	-	63.67	-	-	2,614
Dec-25 7.75	-	-	-	-	62.70	-	-	10
Dec-25 8.00	-	-	-	-	61.74	-	-	48,014
Dec-25 8.25	-	-	-	-	60.77	-	-	324
Dec-25 8.50	-	-	-	-	59.80	-	-	61
Dec-25 8.75	-	-	-	-	58.83	-	-	542
Dec-25 9.00	-	-	-	-	57.86	-	-	55
Dec-25 9.25	-	-	-	-	56.89	-	-	133
Dec-25 9.50	-	-	-	-	55.92	-	-	527
Dec-25 9.75	-	-	-	-	54.95	-	-	152
Dec-25 10.00	-	-	-	-	53.98	-	-	52,715
Dec-25 10.50	-	-	-	-	52.04	-	-	260
Dec-25 11.00	-	-	-	-	50.10	-	-	11,491
Dec-25 11.50	0.01	-	-	-	48.17	-0.01	-	37
Dec-25 12.00	0.01	-	-	-	46.23	-0.01	-	60,750
Dec-25 12.50	0.02	-	-	-	44.29	-0.02	-	320,000
Dec-25 13.00	0.02	-	-	-	42.35	-0.02	-	969
Dec-25 13.50	0.04	-	-	-	40.41	-0.03	-	16,325
Dec-25 14.00	0.06	-	-	-	38.47	-0.05	7,000	19,726
Dec-25 14.50	0.08	-	-	-	36.54	-0.08	-	664
Dec-25 15.00	0.12	-	-	-	34.60	-0.11	20,000	25,029
Dec-25 15.50	0.18	-	-	-	32.66	-0.16	-	310
Dec-25 16.00	0.26	-	-	-	30.72	-0.23	-	7,502
Dec-25 16.50	0.37	0.51	0.51	0.51	28.78	-0.31	2	11
Dec-25 17.00	0.53	-	-	-	26.84	-0.42	-	1,264
Dec-25 17.50	0.74	-	-	-	24.91	-0.55	-	4
Dec-25 18.00	1.05	-	-	-	24.62	-0.68	-	2
Mar-26 6.00	-	-	-	-	58.78	-	-	4
Mar-26 7.00	-	-	-	-	56.00	-	-	2
Mar-26 7.25	0.01	-	-	-	55.31	-	-	66,000
Mar-26 7.50	0.01	-	-	-	54.62	-	-	75,015
Mar-26 8.00	0.01	-	-	-	53.23	-0.01	-	8,024
Mar-26 8.25	0.01	-	-	-	52.54	-0.01	-	103,000
Mar-26 8.50	0.02	-	-	-	51.84	-0.01	-	29,103
Mar-26 8.75	0.02	-	-	-	51.15	-0.01	-	5
Mar-26 9.00	0.02	-	-	-	50.46	-0.01	-	237
Mar-26 9.25	0.03	-	-	-	49.76	-0.01	-	27
Mar-26 9.50	0.03	-	-	-	49.07	-0.01	-	225
Mar-26 9.75	0.04	-	-	-	48.37	-0.02	-	125
Mar-26 10.00	0.04	-	-	-	47.68	-0.02	-	210
Mar-26 10.50	0.06	-	-	-	46.29	-0.03	-	308
Mar-26 11.00	0.08	-	-	-	44.91	-0.04	-	6
Mar-26 11.50	0.10	-	-	-	43.52	-0.05	-	150
Mar-26 12.00	0.13	-	-	-	42.13	-0.06	-	4,010
Mar-26 12.50	0.16	-	-	-	40.74	-0.08	-	777
Mar-26 13.00	0.20	-	-	-	39.36	-0.09	-	788
Mar-26 13.50	0.26	-	-	-	37.97	-0.12	-	3,185
Mar-26 14.00	0.32	-	-	-	36.58	-0.14	-	745
Mar-26 15.00	0.48	-	-	-	33.81	-0.21	-	41
Mar-26 15.50	0.58	-	-	-	32.42	-0.25	-	10,031
Mar-26 16.00	0.71	-	-	-	31.03	-0.30	-	2
Jun-26 5.25	0.01	-	-	-	56.97	-	-	1
Jun-26 7.00	0.03	-	-	-	52.65	-0.01	-	23,800
Jun-26 7.25	0.03	-	-	-	52.03	-0.01	-	155
Jun-26 7.50	0.04	-	-	-	51.41	-0.01	-	14,802
Jun-26 7.75	0.04	-	-	-	50.80	-0.02	-	3,050
Jun-26 8.00	0.05	-	-	-	50.18	-0.02	-	4,593
Jun-26 8.50	0.07	-	-	-	48.94	-0.02	-	25
Jun-26 8.75	0.08	-	-	-	48.33	-0.03	-	175
Jun-26 9.00	0.09	-	-	-	47.71	-0.03	-	2,750
Jun-26 9.25	0.10	-	-	-	47.09	-0.04	-	275
Jun-26 9.50	0.12	-	-	-	46.47	-0.04	-	585
Jun-26 9.75	0.13	-	-	-	45.86	-0.04	-	1,159
Jun-26 10.00	0.14	-	-	-	45.24	-0.05	-	5,764
Jun-26 10.50	0.18	-	-	-	44.00	-0.06	-	3,735
Jun-26 11.00	0.22	-	-	-	42.77	-0.07	-	993
Jun-26 11.50	0.26	-	-	-	41.53	-0.09	-	2,752
Jun-26 12.00	0.33	0.30	0.30	0.30	40.30	-0.11	1	550
Jun-26 12.50	0.39	-	-	-	39.06	-0.13	-	810
Jun-26 13.00	0.45	-	-	-	37.83	-0.15	-	569
Jun-26 13.50	0.54	-	-	-	36.59	-0.18	-	420
Jun-26 14.00	0.64	-	-	-	35.36	-0.21	-	41
Jun-26 15.00	0.87	-	-	-	32.89	-0.28	-	3,145
Jun-26 15.50	1.00	-	-	-	31.65	-0.32	-	2
Jun-26 16.00	1.16	-	-	-	30.41	-0.36	-	10
Jun-26 16.50	1.33	-	-	-	29.18	-0.41	-	200
Jun-26 17.00	1.53	-	-	-	27.94	-0.47	-	4
Sep-26 6.75	0.04	-	-	-	49.05	-0.01	-	1
Sep-26 8.25	0.10	-	-	-	46.02	-0.03	-	5
Sep-26 9.00	0.14	-	-	-	44.51	-0.04	-	674
Sep-26 9.25	0.15	-	-	-	44.01	-0.05	-	368
Sep-26 9.50	0.17	-	-	-	43.51	-0.05	-	25
Sep-26 9.75	0.20	-	-	-	43.00	-0.06	-	200
Sep-26 10.00	0.22	-	-	-	42.50	-0.06	-	40,150
Sep-26 10.50	0.26	-	-	-	41.49	-0.08	-	300
Sep-26 11.00	0.32	-	-	-	40.48	-0.09	-	300
Sep-26 12.50	0.53	-	-	-	37.46	-0.15	-	52
Sep-26 13.00	0.62	-	-	-	36.46	-0.17	-	60
Sep-26 14.00	0.82	-	-	-	34.44	-0.22	-	5
Sep-26 15.00	1.09	-	-	-	32.43	-0.29	-	20
Sep-26 16.00	1.41	-	-	-	30.41	-0.37	-	10
Sep-26 17.00	1.80	-	-	-	28.40	-0.45	-	1,650
Sep-26 17.50	2.02	-	-	-	27.39	-0.50	-	151
Sep-26 18.00	2.31	-	-	-	27.22	-0.55	-	150
Dec-26 5.75	0.03	-	-	-	47.15	-0.01	-	150
Dec-26 6.00	0.03	-	-	-	46.74	-0.01	-	10,150
Dec-26 6.25	0.04	-	-	-	46.33	-0.01	-	150
Dec-26 6.50	0.05	-	-	-	45.91	-0.01	-	13,250
Dec-26 6.75	0.06	-	-	-	45.50	-0.02	-	450
Dec-26 7.00	0.07	-	-	-	45.09	-0.02	-	300
Dec-26 7.25	0.07	-	-	-	44.67	-0.02	-	600
Dec-26 7.50	0.09	-	-	-	44.26	-0.03	-	450
Dec-26 7.75	0.10	-	-	-	43.85	-0.03	-	451
Dec-26 8.00	0.12	-	-	-	43.43	-0.03	-	18,450
Dec-26 8.25	0.13	-	-	-	43.02	-0.04	-	15
Dec-26 8.50	0.15	-	-	-	42.61	-0.04	-	25,000
Dec-26 8.75	0.17	-	-	-	42.19	-0.05	-	311
Dec-26 9.00	0.19	-	-	-	41.78	-0.05	-	5,933
Dec-26 9.25	0.22	-	-	-	41.37	-0.06	-	75
Dec-26 9.50	0.24	-	-	-	40.95	-0.06	-	75
Dec-26 9.75	0.26	-	-	-	40.54	-0.07	-	200
Dec-26 10.00	0.29	-	-	-	40.13	-0.08	-	226
Dec-26 10.50	0.35	-	-	-	39.30	-0.09	-	300
Dec-26 11.00	0.43	-	-	-	38.47	-0.11	-	368
Dec-26 12.50	0.69	-	-	-	35.99	-0.17	-	50
Dec-26 13.00	0.80	-	-	-	35.17	-0.20	-	12,700
Dec-26 14.00	1.06	-	-	-	33.51	-0.25	-	150
Dec-26 15.00	1.35	-	-	-	31.86	-0.31	-	30
Mar-27 8.50	0.18	-	-	-	40.32	-0.05	-	25
Mar-27 8.75	0.20	-	-	-	39.96	-0.05	-	25
Mar-27 9.00	0.23	-	-	-	39.59	-0.06	-	25
Mar-27 9.25	0.25	-	-	-	39.23	-0.06	-	25
Mar-27 9.50	0.28	-	-	-	38.87	-0.07	-	30
Mar-27 9.75	0.30	-	-	-	38.51	-0.08	-	25
Mar-27 10.50	0.41	-	-	-	37.43	-0.10	-	175
Mar-27 11.00	0.49	-	-	-	36.71	-0.12	-	175
Mar-27 16.50	2.05	-	-	-	28.76	-0.42	-	350
Jun-27 4.30	0.01	-	-	-	44.74	-	-	1
Jun-27 4.50	0.02	-	-	-	44.48	-	-	1
Jun-27 4.90	0.03	-	-	-	43.94	-0.01	-	150
Jun-27 5.00	0.03	-	-	-	43.81	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	43.48	-0.01	-	298
Jun-27 7.00	0.12	-	-	-	41.15	-0.03	-	2
Jun-27 8.00	0.19	-	-	-	39.82	-0.05	-	1
Jun-27 8.25	0.22	-	-	-	39.49	-0.05	-	7
Jun-27 9.00	0.30	-	-	-	38.49	-0.07	-	7,000
Jun-27 9.75	0.40	-	-	-	37.49	-0.09	-	175
Jun-27 10.00	0.44	-	-	-	37.16	-0.10	-	10,000
Jun-27 11.00	0.61	-	-	-	35.83	-0.13	-	75
Jun-27 12.50	0.94	-	-	-	33.83	-0.20	-	197
Jun-27 13.00	1.09	-	-	-	33.17	-0.22	-	956
Jun-27 13.50	1.23	-	-	-	32.50	-0.25	-	150
Jun-27 14.00	1.38	-	-	-	31.84	-0.28	-	3
Jun-27 14.50	1.55	-	-	-	31.17	-0.31	-	400
Jun-27 15.00	1.74	-	-	-	30.51	-0.34	-	400
Jun-27 16.50	2.36	-	-	-	28.51	-0.44	-	150
Jun-27 17.00	2.60	-	-	-	27.85	-0.47	-	150
Jun-27 17.50	2.83	-	-	-	27.18	-0.51	-	150
Sep-27 16.00	2.25	-	-	-	29.04	-0.40	-	304
Sep-27 17.00	2.72	-	-	-	27.73	-0.46	-	149
Sep-27 17.50	2.96	-	-	-	27.07	-0.50	-	150
Dec-27 4.40	0.03	-	-	-	43.81	-0.01	-	1
Dec-27 4.90	0.06	-	-	-	43.15	-0.01	-	150
Dec-27 5.00	0.06	-	-	-	43.02	-0.01	-	150
Dec-27 6.50	0.15	-	-	-	41.06	-0.03	-	10
Dec-27 7.00	0.20	0.28	0.28	0.28	40.40	-0.04	40	150
Dec-27 7.25	0.23	-	-	-	40.07	-0.05	-	150
Dec-27 7.75	0.28	-	-	-	39.42	-0.06	-	1
Dec-27 8.25	0.34	-	-	-	38.76	-0.07	-	150
Dec-27 8.50	0.38	-	-	-	38.43	-0.07	-	6,150
Dec-27 8.75	0.42	-	-	-	38.11	-0.08	-	1
Dec-27 9.00	0.46	-	-	-	37.78	-0.09	-	7,650
Dec-27 9.25	0.50	-	-	-	37.45	-0.10	-	150
Dec-27 9.50	0.53	-	-	-	37.12	-0.10	-	250
Dec-27 9.75	0.57	-	-	-	36.79	-0.11	-	150
Dec-27 10.00	0.62	-	-	-	36.47	-0.12	-	400
Dec-27 10.50	0.73	-	-	-	35.81	-0.14	-	300
Dec-27 11.00	0.84	-	-	-	35.16	-0.16	-	304
Dec-27 12.00	1.07	-	-	-	33.84	-0.19	-	3,300
Dec-27 12.50	1.22	-	-	-	33.19	-0.22	-	300
Dec-27 13.00	1.36	-	-	-	32.53	-0.24	-	300
Dec-27 13.50	1.51	-	-	-	31.88	-0.26	-	150
Dec-27 14.00	1.68	-	-	-	31.22	-0.29	-	150
Dec-27 16.00	2.45	-	-	-	28.60	-0.41	-	1
Dec-27 16.50	2.68	-	-	-	27.94	-0.44	-	24
Dec-27 17.50	3.15	-	-	-	26.63	-0.50	-	150
Dec-28 15.00	2.52	-	-	-	28.94	-0.36	-	75
Dec-28 16.00	2.99	-	-	-	27.97	-0.41	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.23	0.10	0.10	0.10	30.30	0.39	15	15
Nov-25 12.00	5.23	-	-	-	51.30	1.00	-	10
Nov-25 13.00	4.23	-	-	-	47.05	1.00	-	10
Nov-25 14.50	2.75	-	-	-	40.66	0.98	-	20
Nov-25 15.00	2.26	-	-	-	38.53	0.95	-	46
Nov-25 16.00	1.34	-	-	-	34.28	0.85	-	40
Nov-25 16.50	0.93	-	-	-	32.15	0.74	-	25
Nov-25 16.50	0.93	-	-	-	32.15	0.74	-	10
Nov-25 17.00	0.57	-	-	-	30.02	0.60	-	45
Nov-25 17.50	0.30	-	-	-	27.89	0.41	-	15
Dec-25 11.50	5.76	-	-	-	50.61	0.99	-	20
Dec-25 13.00	4.29	-	-	-	44.79	0.97	-	1,120
Dec-25 13.50	3.80	-	-	-	42.85	0.95	-	10
Dec-25 14.00	3.33	-	-	-	40.91	0.93	-	50,010
Dec-25 15.00	2.41	-	-	-	37.04	0.87	-	15
Dec-25 15.50	1.97	-	-	-	35.10	0.82	-	10
Dec-25 16.00	1.56	-	-	-	33.16	0.76	-	1
Dec-25 16.50	1.18	-	-	-	31.22	0.68	-	31
Dec-25 17.00	0.84	-	-	-	29.28	0.58	-	206
Dec-25 17.00	0.84	-	-	-	29.28	0.58	-	180
Dec-25 17.50	0.56	-	-	-	27.35	0.46	-	35
Dec-25 18.00	0.37	0.35	0.35	0.35	27.06	0.35	10	20
Dec-25 18.50	0.23	0.19	0.19	0.19	26.92	0.25	5	15
Jan-26 15.50	2.12	-	-	-	33.48	0.78	-	2
Mar-26 18.00	0.92	-	-	-	28.37	0.45	-	100
Sep-26 10.00	7.17	-	-	-	44.97	0.91	-	1
Sep-26 12.00	5.46	-	-	-	40.94	0.85	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	0.01	-	-	-	38.80	-0.02	-	40
Nov-25 15.00	0.02	-	-	-	36.67	-0.04	-	40
Nov-25 15.50	0.04	-	-	-	34.54	-0.07	-	10
Nov-25 16.00	0.09	-	-	-	32.42	-0.14	-	55
Nov-25 17.00	0.31	-	-	-	28.16	-0.40	-	35
Nov-25 17.50	0.54	-	-	-	26.03	-0.59	-	5
Dec-25 10.00	-	-	-	-	53.98	-	-	200
Dec-25 10.50	-	-	-	-	52.04	-	-	3
Dec-25 11.00	-	-	-	-	50.10	-	-	20
Dec-25 12.00	0.01	-	-	-	46.23	-0.01	-	3
Dec-25 13.00	0.02	-	-	-	42.35	-0.02	-	10
Dec-25 13.50	0.04	-	-	-	40.41	-0.04	-	10
Dec-25 14.50	0.08	-	-	-	36.54	-0.08	-	2
Dec-25 15.00	0.12	-	-	-	34.60	-0.11	-	25
Dec-25 15.50	0.18	-	-	-	32.66	-0.16	-	20
Dec-25 16.00	0.26	-	-	-	30.72	-0.23	-	30
Dec-25 16.50	0.37	-	-	-	28.78	-0.31	-	25
Dec-25 17.00	0.52	-	-	-	26.84	-0.42	-	30
Mar-26 12.00	0.13	-	-	-	42.13	-0.06	-	5
Mar-26 12.50	0.16	-	-	-	40.74	-0.08	-	2
Jun-26 12.00	0.32	-	-	-	40.30	-0.11	-	20
Sep-26 9.50	0.17	-	-	-	43.51	-0.05	-	600
Dec-26 10.00	0.29	-	-	-	40.13	-0.08	-	40

	Previous Close	9.12		04/11/25
	CAIXABANK Close	9.18		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.00	1.18	-	-	-	32.88	1.00	100	-
Nov-25 8.25	0.93	-	-	-	31.90	1.00	5	-
Nov-25 8.50	0.68	-	-	-	30.92	1.00	29	-
Nov-25 8.75	0.43	-	-	-	29.94	0.95	15	-
Nov-25 9.00	0.24	-	-	-	28.96	0.58	-	79
Nov-25 9.25	0.13	-	-	-	28.21	0.35	-	11
Nov-25 9.50	0.06	-	-	-	28.08	0.20	-	20
Dec-25 5.50	3.68	-	-	-	38.39	1.00	27	-
Dec-25 6.00	3.18	-	-	-	36.72	1.00	17	-
Dec-25 6.25	2.93	-	-	-	35.89	1.00	5	-
Dec-25 6.50	2.68	-	-	-	35.05	1.00	4,004	1
Dec-25 6.75	2.43	-	-	-	34.22	1.00	20	-
Dec-25 7.00	2.18	-	-	-	33.38	1.00	17	-
Dec-25 7.25	1.93	-	-	-	32.55	1.00	37	-
Dec-25 7.50	1.68	-	-	-	31.71	1.00	485	-
Dec-25 8.00	1.18	-	-	-	30.04	1.00	8	-
Dec-25 8.25	0.93	-	-	-	29.21	1.00	5	-
Dec-25 8.75	0.50	-	-	-	27.54	0.65	-	1
Dec-25 9.00	0.35	-	-	-	26.70	0.53	-	20
Dec-25 9.25	0.24	-	-	-	26.05	0.42	-	1
Dec-25 9.50	0.15	-	-	-	25.86	0.31	-	223
Mar-26 6.75	2.43	-	-	-	32.32	0.95	5	-
Mar-26 7.00	2.18	-	-	-	31.61	0.92	1	-
Mar-26 8.75	0.76	0.64	0.64	0.64	26.66	0.62	20	20
Mar-26 9.00	0.61	-	-	-	25.95	0.55	-	1,223
Jun-26 7.50	1.74	-	-	-	29.53	0.85	-	1
Jun-26 8.25	1.16	-	-	-	27.65	0.72	-	1
Jun-26 10.00	0.31	-	-	-	24.52	0.32	-	35
Sep-26 7.00	2.22	-	-	-	31.23	0.87	-	1
Sep-26 9.00	0.84	-	-	-	26.58	0.55	-	1
Dec-26 6.50	2.68	-	-	-	32.49	0.91	-	1
Dec-26 7.00	2.25	-	-	-	31.40	0.86	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.50	0.05	-	-	-	28.98	-0.16	-	5
Nov-25 8.75	0.11	-	-	-	28.00	-0.30	-	6
Nov-25 9.00	0.20	-	-	-	27.02	-0.47	-	5
Dec-25 3.30	-	-	-	-	44.49	-	-	450
Dec-25 3.50	-	-	-	-	43.82	-	-	3
Dec-25 4.50	-	-	-	-	40.48	-	-	30
Dec-25 5.00	-	-	-	-	38.81	-	-	3
Dec-25 5.50	-	-	-	-	37.14	-	-	3
Dec-25 6.00	-	-	-	-	35.47	-	-	6
Dec-25 6.25	-	-	-	-	34.64	-	-	75
Dec-25 6.50	-	-	-	-	33.80	-	-	4,165
Dec-25 6.75	-	-	-	-	32.97	-	-	76
Dec-25 7.00	-	-	-	-	32.13	-0.01	-	3
Dec-25 7.25	0.01	-	-	-	31.30	-0.02	-	269
Dec-25 7.50	0.01	-	-	-	30.46	-0.04	-	20
Dec-25 7.75	0.03	-	-	-	29.63	-0.06	-	20
Dec-25 8.00	0.05	-	-	-	28.79	-0.11	-	12
Dec-25 8.50	0.13	-	-	-	27.12	-0.25	-	1
Dec-25 8.75	0.21	-	-	-	26.29	-0.35	-	8
Mar-26 4.30	-	-	-	-	38.60	-	-	99,564
Mar-26 4.50	-	-	-	-	38.03	-	-	23,000
Mar-26 5.25	-	-	-	-	35.91	-	-	1
Mar-26 5.50	-	-	-	-	35.20	-0.01	-	10
Mar-26 7.25	0.08	-	-	-	30.25	-0.10	-	1
Mar-26 8.25	0.26	0.25	0.25	0.25	27.41	-0.26	200	201
Mar-26 8.50	0.33	-	-	-	26.71	-0.32	-	149
Mar-26 8.75	0.42	-	-	-	26.00	-0.38	-	40
Mar-26 9.00	0.52	-	-	-	25.29	-0.45	-	10
Mar-26 9.75	0.96	-	-	-	24.30	-0.67	-	10
Mar-26 10.00	1.15	-	-	-	24.10	-0.73	-	8
Mar-26 10.50	1.55	-	-	-	23.68	-0.85	-	29
Jun-26 3.20	-	-	-	-	39.43	-	-	25
Jun-26 3.40	-	-	-	-	38.93	-	-	25
Jun-26 4.90	0.01	-	-	-	35.17	-0.01	-	27
Jun-26 5.50	0.03	-	-	-	33.67	-0.03	-	42,005
Jun-26 6.00	0.05	-	-	-	32.42	-0.05	-	20,000
Jun-26 7.00	0.16	-	-	-	29.91	-0.13	-	2
Jun-26 8.25	0.46	-	-	-	26.78	-0.33	-	102
Jun-26 8.50	0.56	-	-	-	26.15	-0.39	-	221
Sep-26 5.50	0.05	-	-	-	32.85	-0.04	-	102,800
Sep-26 7.75	0.40	-	-	-	27.62	-0.26	-	1
Sep-26 8.00	0.48	-	-	-	27.04	-0.30	-	20
Dec-26 5.25	0.06	-	-	-	31.45	-0.04	-	75
Dec-27 3.50	0.02	-	-	-	31.43	-0.01	-	1
Dec-27 4.20	0.06	-	-	-	30.08	-0.03	-	1
Dec-27 5.50	0.18	-	-	-	27.58	-0.10	-	160
Dec-27 5.75	0.22	-	-	-	27.10	-0.12	-	1
Dec-27 6.00	0.26	-	-	-	26.62	-0.13	-	150
Dec-27 8.00	0.81	-	-	-	22.77	-0.36	-	150
Dec-27 8.25	0.91	-	-	-	22.29	-0.40	-	225
Dec-28 4.50	0.17	-	-	-	29.26	-0.07	-	15,000
Dec-28 8.75	1.50	-	-	-	23.08	-0.47	-	450
Dec-29 5.00	0.38	-	-	-	28.62	-0.13	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.92	-	-	-	27.02	0.61	-	25
Jun-26 8.75	0.78	-	-	-	26.40	0.56	-	100

	Previous Close	26.70		04/11/25
	CELLNEX Close	26.75		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.57	0.47	0.47	0.47	29.33	0.46	12	12
Nov-25 28.00	0.24	-	-	-	29.18	0.25	-	8
Nov-25 29.00	0.08	-	-	-	29.03	0.10	-	23
Nov-25 30.00	0.02	-	-	-	28.88	0.03	-	7
Nov-25 31.00	0.01	-	-	-	28.73	0.01	-	12
Nov-25 32.00	-	-	-	-	28.58	-	-	438
Nov-25 33.00	-	-	-	-	28.44	-	-	741
Nov-25 37.00	-	-	-	-	27.84	-	-	1
Dec-25 20.00	6.77	-	-	-	32.17	1.00	-	1
Dec-25 28.00	0.54	0.48	0.48	0.48	26.92	0.33	2	2
Dec-25 30.00	0.15	0.10	0.10	0.10	26.59	0.12	2	34
Dec-25 31.00	0.07	-	-	-	26.43	0.06	-	2
Dec-25 32.00	0.03	-	-	-	26.27	0.03	-	99
Dec-25 33.00	0.01	-	-	-	26.11	0.01	-	340
Dec-25 34.00	-	-	-	-	25.95	-	-	50
Dec-25 35.00	-	-	-	-	25.78	-	-	25
Dec-25 36.00	-	-	-	-	25.62	-	-	25
Dec-25 37.00	-	-	-	-	25.46	-	-	10
Dec-25 40.00	-	-	-	-	24.97	-	-	60
Dec-25 41.00	-	-	-	-	24.81	-	-	25
Dec-25 42.00	-	-	-	-	24.65	-	-	1,000
Dec-25 45.00	-	-	-	-	24.16	-	-	1,850
Dec-25 49.00	-	-	-	-	23.52	-	-	10
Jan-26 30.00	0.29	-	-	-	25.65	0.18	-	26
Mar-26 22.00	5.18	-	-	-	30.16	0.88	-	6
Mar-26 29.00	0.92	-	-	-	26.04	0.35	-	1
Mar-26 30.00	0.66	-	-	-	25.84	0.27	-	5
Mar-26 31.00	0.46	-	-	-	25.64	0.21	-	1
Mar-26 33.00	0.20	-	-	-	25.24	0.11	-	2
Mar-26 34.00	0.13	-	-	-	25.04	0.07	-	25
Mar-26 35.00	0.08	-	-	-	24.85	0.05	-	25
Mar-26 36.00	0.05	-	-	-	24.65	0.03	-	27
Mar-26 37.00	0.03	-	-	-	24.45	0.02	-	1
Mar-26 42.00	-	-	-	-	23.45	-	-	3
Jun-26 27.00	2.27	-	-	-	27.39	0.54	-	8
Jun-26 32.00	0.69	-	-	-	26.46	0.23	-	100
Jun-26 33.00	0.52	-	-	-	26.27	0.19	-	7
Jun-26 34.00	0.39	-	-	-	26.08	0.15	-	2
Jun-26 36.00	0.21	-	-	-	25.71	0.09	-	25
Jun-26 46.00	-	-	-	-	23.84	-	-	25
Sep-26 27.00	2.69	-	-	-	27.84	0.55	-	10
Sep-26 32.00	1.03	-	-	-	26.84	0.28	-	55
Sep-26 33.00	0.83	-	-	-	26.64	0.24	-	25
Sep-26 34.00	0.67	-	-	-	26.44	0.20	-	25
Sep-26 35.00	0.52	-	-	-	26.25	0.17	-	25
Sep-26 36.00	0.42	-	-	-	26.05	0.14	-	25
Sep-26 37.00	0.31	-	-	-	25.85	0.11	-	25
Sep-26 38.00	0.25	-	-	-	25.65	0.09	-	25
Sep-26 39.00	0.19	-	-	-	25.45	0.07	-	25
Sep-26 40.00	0.14	-	-	-	25.25	0.06	-	25
Dec-26 24.00	4.75	4.55	4.55	4.55	30.80	0.70	11	11
Dec-26 28.00	2.66	-	-	-	28.81	0.50	-	75
Dec-26 29.00	2.28	-	-	-	28.56	0.46	-	50
Dec-26 30.00	1.94	-	-	-	28.31	0.41	-	140
Dec-26 31.00	1.63	-	-	-	28.06	0.36	-	100
Dec-26 32.00	1.38	-	-	-	27.81	0.32	-	165
Dec-26 33.00	1.14	-	-	-	27.56	0.28	-	100
Dec-26 34.00	0.95	-	-	-	27.31	0.24	-	160
Dec-26 35.00	0.78	-	-	-	27.06	0.21	-	120
Dec-26 36.00	0.62	-	-	-	26.81	0.18	-	85
Dec-26 37.00	0.52	-	-	-	26.57	0.15	-	50
Dec-26 38.00	0.41	-	-	-	26.32	0.13	-	25
Dec-26 39.00	0.32	-	-	-	26.07	0.11	-	25
Dec-26 40.00	0.26	-	-	-	25.82	0.09	-	25
Dec-26 42.00	0.16	-	-	-	25.32	0.06	-	25
Dec-26 44.00	0.09	-	-	-	24.82	0.04	-	25
Dec-26 45.00	0.07	-	-	-	24.57	0.03	-	25
Dec-26 46.00	0.05	-	-	-	24.32	0.02	-	25
Mar-27 27.00	3.53	-	-	-	30.04	0.56	-	25
Mar-27 30.00	2.37	2.05	2.05	2.05	29.22	0.43	25	300
Mar-27 31.00	2.04	-	-	-	28.94	0.39	-	25
Jun-27 28.00	3.41	-	-	-	30.06	0.53	-	100
Jun-27 29.00	3.01	-	-	-	29.78	0.49	-	100
Jun-27 30.00	2.67	-	-	-	29.51	0.45	-	125
Jun-27 31.00	2.35	-	-	-	29.23	0.41	-	150
Jun-27 32.00	2.04	-	-	-	28.96	0.38	-	100
Jun-27 33.00	1.79	-	-	-	28.69	0.34	-	100
Jun-27 34.00	1.56	-	-	-	28.41	0.31	-	125
Jun-27 35.00	1.33	-	-	-	28.14	0.28	-	100
Jun-27 36.00	1.15	-	-	-	27.86	0.25	-	125
Jun-27 37.00	0.99	-	-	-	27.59	0.22	-	125
Jun-27 38.00	0.83	-	-	-	27.32	0.20	-	75
Jun-27 39.00	0.71	-	-	-	27.04	0.17	-	75
Jun-27 40.00	0.60	-	-	-	26.77	0.15	-	50
Jun-27 41.00	0.49	-	-	-	26.49	0.13	-	50
Jun-27 42.00	0.41	-	-	-	26.22	0.11	-	50
Jun-27 43.00	0.34	-	-	-	25.95	0.10	-	50
Jun-27 44.00	0.28	-	-	-	25.67	0.08	-	50
Jun-27 45.00	0.22	-	-	-	25.40	0.07	-	50
Jun-27 46.00	0.18	-	-	-	25.12	0.06	-	50
Jun-27 49.00	0.09	-	-	-	24.30	0.03	-	50
Jun-27 50.00	0.07	-	-	-	24.03	0.03	-	411
Dec-27 28.00	3.93	-	-	-	30.59	0.54	-	2
Dec-27 30.00	3.20	-	-	-	30.09	0.48	-	100
Dec-27 31.00	2.88	-	-	-	29.84	0.44	-	75
Dec-27 32.00	2.57	-	-	-	29.59	0.41	-	51
Dec-27 33.00	2.30	-	-	-	29.34	0.38	-	50
Dec-27 34.00	2.06	-	-	-	29.09	0.35	-	99
Dec-27 35.00	1.83	-	-	-	28.84	0.32	-	25
Dec-27 38.00	1.27	-	-	-	28.10	0.25	-	520
Dec-27 40.00	0.95	-	-	-	27.60	0.20	-	48
Dec-29 40.00	2.32	-	-	-	29.34	0.33	-	560

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.17	-	-	-	32.52	-0.16	-	2
Nov-25 26.00	0.42	0.60	0.60	0.60	31.74	-0.33	1	2
Nov-25 27.00	0.87	-	-	-	31.11	-0.55	-	1,046
Nov-25 28.00	1.54	-	-	-	30.96	-0.75	-	27
Nov-25 29.00	2.37	-	-	-	30.81	-0.88	-	16
Nov-25 30.00	3.30	-	-	-	30.66	-0.96	-	4
Nov-25 31.00	4.28	-	-	-	30.51	-0.99	-	2
Nov-25 33.00	6.27	-	-	-	30.22	-1.00	-	1
Dec-25 22.00	0.05	-	-	-	32.65	-0.04	-	610
Dec-25 23.00	0.12	-	-	-	31.90	-0.08	-	123
Dec-25 24.00	0.24	-	-	-	31.16	-0.15	-	5
Dec-25 25.00	0.44	-	-	-	30.41	-0.25	-	2,625
Dec-25 26.00	0.76	0.86	0.86	0.86	29.66	-0.37	1	82
Dec-25 27.00	1.23	-	-	-	29.06	-0.52	-	318
Dec-25 28.00	1.85	-	-	-	28.90	-0.66	-	98
Dec-25 29.00	2.59	-	-	-	28.74	-0.78	-	78
Dec-25 30.00	3.43	-	-	-	28.57	-0.87	-	5,567
Dec-25 31.00	4.34	-	-	-	28.41	-0.93	-	35
Dec-25 32.00	5.30	-	-	-	28.25	-0.97	-	10
Dec-25 33.00	6.28	-	-	-	28.09	-0.99	-	78
Dec-25 34.00	7.27	-	-	-	27.93	-1.00	-	14
Jan-26 23.00	0.24	-	-	-	30.92	-0.12	-	10
Jan-26 25.00	0.65	-	-	-	29.45	-0.28	-	1
Jan-26 26.00	1.00	1.11	1.11	1.11	28.71	-0.38	2	2
Jan-26 29.00	2.77	-	-	-	27.77	-0.72	-	1
Mar-26 22.00	0.36	-	-	-	31.33	-0.13	-	725
Mar-26 23.00	0.53	-	-	-	30.56	-0.18	-	175
Mar-26 24.00	0.75	0.78	0.78	0.78	29.78	-0.24	1	26
Mar-26 27.00	1.88	-	-	-	27.61	-0.48	-	32
Mar-26 28.00	2.44	-	-	-	27.41	-0.57	-	66
Mar-26 29.00	3.11	-	-	-	27.21	-0.65	-	60
Mar-26 30.00	3.85	-	-	-	27.01	-0.73	-	40
Mar-26 31.00	4.64	-	-	-	26.81	-0.80	-	81
Mar-26 35.00	8.29	-	-	-	26.02	-0.97	-	1
Mar-26 36.00	9.28	-	-	-	25.82	-0.99	-	10
Jun-26 23.00	0.89	-	-	-	29.26	-0.22	-	135
Jun-26 24.00	1.19	-	-	-	28.55	-0.28	-	300
Jun-26 25.00	1.52	-	-	-	27.84	-0.34	-	50
Jun-26 27.00	2.41	-	-	-	26.55	-0.48	-	127
Jun-26 28.00	2.96	-	-	-	26.37	-0.55	-	1
Jun-26 30.00	4.31	-	-	-	25.99	-0.68	-	2
Jun-26 31.00	5.06	-	-	-	25.81	-0.74	-	82
Jun-26 32.00	5.87	-	-	-	25.62	-0.79	-	157
Jun-26 33.00	6.69	-	-	-	25.43	-0.83	-	1
Jun-26 34.00	7.58	-	-	-	25.24	-0.87	-	15
Jun-26 35.00	8.47	-	-	-	25.06	-0.90	-	1
Jun-26 36.00	9.39	-	-	-	24.87	-0.92	-	11
Sep-26 22.00	0.92	1.07	1.07	1.07	29.32	-0.20	25	35
Sep-26 23.00	1.18	-	-	-	28.66	-0.24	-	10
Sep-26 24.00	1.49	-	-	-	28.00	-0.29	-	225
Sep-26 25.00	1.84	-	-	-	27.34	-0.35	-	50
Sep-26 26.00	2.25	-	-	-	26.68	-0.41	-	27
Sep-26 27.00	2.73	-	-	-	26.13	-0.47	-	61
Sep-26 28.00	3.29	-	-	-	25.93	-0.53	-	25
Sep-26 29.00	3.93	-	-	-	25.73	-0.59	-	25
Dec-26 18.00	0.41	-	-	-	31.18	-0.09	-	2,000
Dec-26 23.00	1.48	-	-	-	28.13	-0.27	-	125
Dec-26 24.00	1.79	-	-	-	27.52	-0.31	-	475
Dec-26 25.00	2.19	-	-	-	26.91	-0.36	-	50
Dec-26 26.00	2.59	-	-	-	26.30	-0.42	-	75
Dec-26 27.00	3.10	-	-	-	25.78	-0.47	-	25
Dec-26 33.00	7.17	-	-	-	24.28	-0.77	-	25
Dec-26 34.00	7.98	-	-	-	24.03	-0.80	-	50
Dec-26 36.00	9.69	-	-	-	23.53	-0.87	-	25
Dec-26 38.00	11.49	-	-	-	23.04	-0.91	-	25
Dec-26 39.00	12.40	-	-	-	22.79	-0.93	-	50
Dec-26 40.00	13.34	-	-	-	22.54	-0.95	-	50
Mar-27 36.00	9.81	-	-	-	23.28	-0.84	-	25
Mar-27 37.00	10.68	-	-	-	23.01	-0.87	-	25
Mar-27 38.00	11.56	-	-	-	22.74	-0.90	-	25
Jun-27 24.00	2.30	-	-	-	27.03	-0.33	-	50
Jun-27 30.00	5.45	-	-	-	24.84	-0.60	-	25
Jun-27 31.00	6.11	-	-	-	24.56	-0.64	-	75
Jun-27 32.00	6.84	-	-	-	24.29	-0.68	-	50
Jun-27 33.00	7.56	-	-	-	24.02	-0.72	-	50
Jun-27 34.00	8.34	-	-	-	23.74	-0.75	-	100
Jun-27 35.00	9.14	-	-	-	23.47	-0.79	-	100
Jun-27 36.00	9.95	-	-	-	23.19	-0.82	-	125
Jun-27 37.00	10.81	-	-	-	22.92	-0.84	-	100
Jun-27 38.00	11.67	-	-	-	22.65	-0.87	-	100
Jun-27 39.00	12.56	-	-	-	22.37	-0.89	-	75
Jun-27 40.00	13.47	-	-	-	22.10	-0.91	-	100
Jun-27 41.00	14.38	-	-	-	21.82	-0.93	-	2
Sep-27 36.00	10.08	-	-	-	23.04	-0.80	-	25
Sep-27 37.00	10.91	-	-	-	22.75	-0.83	-	25
Dec-27 30.00	5.97	-	-	-	25.09	-0.57	-	75
Dec-27 31.00	6.60	-	-	-	24.84	-0.61	-	50
Dec-27 32.00	7.31	-	-	-	24.59	-0.65	-	25
Dec-27 33.00	8.03	-	-	-	24.34	-0.68	-	25
Dec-27 34.00	8.75	-	-	-	24.09	-0.72	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	-	-	-	-	28.29	-	-	192
Dec-25 31.00	0.07	-	-	-	26.43	0.06	-	25
Dec-25 32.00	0.03	-	-	-	26.27	0.03	-	438
Dec-25 33.00	0.01	-	-	-	26.11	0.01	-	438
Dec-25 34.00	-	-	-	-	25.95	0.01	-	901
Dec-25 35.00	-	-	-	-	25.78	-	-	25
Jan-26 32.00	0.09	-	-	-	25.30	0.07	-	1,350
Mar-26 34.00	0.13	-	-	-	25.04	0.07	-	25
Mar-26 35.00	0.08	-	-	-	24.85	0.05	-	25
Mar-26 36.00	0.05	-	-	-	24.65	0.03	-	25
Jun-26 33.00	0.49	-	-	-	26.27	0.18	-	25
Jun-26 34.00	0.36	-	-	-	26.08	0.14	-	25
Sep-26 32.00	1.03	-	-	-	26.84	0.28	-	25
Sep-26 33.00	0.83	-	-	-	26.64	0.24	-	25
Dec-26 29.00	2.21	-	-	-	28.56	0.43	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.87	-	-	-	31.11	-0.55	-	2
Mar-26 30.00	3.80	-	-	-	27.01	-0.71	-	46

	Previous Close	29.45		04/11/25
	CIE AUTOMOTIVE Close	29.30		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	3.32	-	-	-	15.78	1.00	-	1
Mar-26 29.00	1.13	-	-	-	14.86	0.57	-	10
Sep-26 28.00	2.33	-	-	-	16.80	0.64	-	1
Sep-26 29.00	1.78	-	-	-	16.51	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.01	-	-	-	15.45	-0.01	-	1
Jun-26 25.00	0.21	-	-	-	16.67	-0.11	-	10

	Previous Close	5.46		04/11/25
	COLONIAL Close	5.47		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.47	-	-	-	23.34	1.00	-	5
Dec-25 4.90	0.59	-	-	-	22.46	0.93	-	143
Dec-25 5.50	0.16	-	-	-	21.80	0.49	-	1
Dec-25 6.25	-	-	-	-	19.52	0.03	-	28
Dec-25 6.50	-	-	-	-	18.75	-	-	89
Jun-26 5.00	0.66	-	-	-	21.66	0.76	-	57
Jun-26 6.00	0.14	-	-	-	18.79	0.30	-	20
Sep-26 6.00	0.17	-	-	-	19.85	0.32	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.04	-	-	-	24.34	-0.21	-	2
Nov-25 5.50	0.13	-	-	-	23.99	-0.53	-	5
Nov-25 5.75	0.31	-	-	-	23.47	-0.83	-	6
Nov-25 6.00	0.54	-	-	-	22.95	-0.98	-	2
Nov-25 6.50	1.04	-	-	-	21.91	-1.00	-	10
Dec-25 5.00	0.02	-	-	-	20.86	-0.10	-	20
Dec-25 5.25	0.07	-	-	-	20.62	-0.27	-	40
Dec-25 5.50	0.17	-	-	-	20.30	-0.51	-	36
Dec-25 5.75	0.33	-	-	-	19.54	-0.76	-	2
Mar-26 5.00	0.06	-	-	-	18.14	-0.18	-	30
Jun-26 4.90	0.13	-	-	-	16.08	-0.29	-	1
Jun-26 5.50	0.41	-	-	-	15.17	-0.65	-	2
Jun-26 5.75	0.59	-	-	-	14.12	-0.79	-	2
Sep-26 5.00	0.25	-	-	-	18.57	-0.37	-	2
Sep-26 5.50	0.51	-	-	-	17.99	-0.59	-	8

	Previous Close	17.66		04/11/25
	EBRO FOODS Close	17.62		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.73	-	-	-	11.65	0.83	-	1
Dec-25 18.00	0.14	-	-	-	11.15	0.32	-	5
Dec-25 18.50	0.04	-	-	-	11.14	0.12	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	0.01	-	-	-	10.33	-0.05	-	1
Dec-25 14.50	-	-	-	-	13.30	-	-	7
Dec-25 15.00	-	-	-	-	12.90	-	-	1
Dec-25 15.50	-	-	-	-	12.50	-	-	1
Dec-25 16.50	0.01	-	-	-	11.71	-0.05	-	2
Dec-25 17.00	0.06	-	-	-	11.31	-0.17	-	1
Dec-25 17.50	0.20	-	-	-	10.92	-0.40	-	3
Mar-26 16.50	0.10	-	-	-	11.82	-0.15	-	3
Mar-26 17.00	0.21	-	-	-	11.51	-0.27	-	1
Jun-26 16.00	0.13	-	-	-	11.80	-0.15	-	1

	Previous Close	13.72		04/11/25
	ENAGAS Close	13.90		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.93	-	-	-	21.58	0.93	-	1
Nov-25 13.50	0.49	-	-	-	19.24	0.77	-	13
Nov-25 14.00	0.17	-	-	-	17.28	0.44	-	13
Nov-25 14.50	0.03	-	-	-	16.75	0.13	-	10
Dec-25 10.00	3.91	-	-	-	35.49	1.00	-	5
Dec-25 11.00	2.92	-	-	-	31.03	0.99	-	4
Dec-25 12.00	1.93	-	-	-	26.57	0.97	-	2
Dec-25 12.50	1.45	-	-	-	24.33	0.93	-	6
Dec-25 13.00	1.00	-	-	-	22.10	0.85	-	45
Dec-25 13.50	0.58	-	-	-	19.87	0.70	-	436
Dec-25 14.00	0.27	-	-	-	17.99	0.47	-	1,450
Dec-25 14.50	0.10	-	-	-	17.41	0.23	-	95
Dec-25 15.00	0.03	-	-	-	16.84	0.08	-	45
Dec-25 15.50	-	-	-	-	16.26	0.02	-	8
Dec-25 16.00	-	-	-	-	15.69	-	-	5
Dec-25 16.50	-	-	-	-	15.11	-	-	5
Jan-26 14.00	0.30	-	-	-	17.37	0.46	-	3
Mar-26 10.00	3.91	-	-	-	27.58	1.00	-	1
Mar-26 11.00	2.92	-	-	-	24.63	0.99	-	6
Mar-26 11.50	2.42	-	-	-	23.16	0.98	-	1
Mar-26 12.50	1.47	-	-	-	20.21	0.90	-	6
Mar-26 13.50	0.66	0.58	0.58	0.58	17.26	0.63	2	2
Mar-26 14.00	0.38	-	-	-	15.98	0.44	-	481
Mar-26 14.50	0.20	-	-	-	15.45	0.27	-	200
Mar-26 15.00	0.09	-	-	-	14.92	0.15	-	8
Mar-26 15.50	0.04	-	-	-	14.40	0.07	-	387
Jun-26 10.00	3.91	-	-	-	25.22	1.00	-	200
Jun-26 10.50	3.41	-	-	-	24.15	1.00	-	1
Jun-26 13.00	1.17	-	-	-	18.81	0.69	-	10
Jun-26 13.50	0.84	-	-	-	17.74	0.57	-	1
Jun-26 14.00	0.57	-	-	-	16.80	0.45	-	11
Jun-26 14.50	0.38	-	-	-	16.35	0.34	-	36
Jun-26 15.00	0.23	-	-	-	15.89	0.25	-	30
Jun-26 15.50	0.14	-	-	-	15.44	0.16	-	11
Sep-26 13.50	0.86	-	-	-	17.90	0.57	-	2
Sep-26 14.00	0.60	-	-	-	17.14	0.45	-	2
Sep-26 14.50	0.41	-	-	-	16.69	0.35	-	12
Dec-26 13.50	0.90	-	-	-	17.96	0.56	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	27.30	-0.01	-	10
Nov-25 13.00	0.03	-	-	-	22.63	-0.08	-	5
Nov-25 13.50	0.09	-	-	-	20.29	-0.24	-	13
Nov-25 14.00	0.27	0.49	0.49	0.49	18.33	-0.56	1	10
Dec-25 10.00	-	-	-	-	30.48	-	-	29
Dec-25 10.50	-	-	-	-	28.25	-	-	30
Dec-25 11.00	-	-	-	-	26.02	-0.01	-	68
Dec-25 11.50	0.01	-	-	-	23.79	-0.02	-	181
Dec-25 12.00	0.02	-	-	-	21.56	-0.05	-	550
Dec-25 12.50	0.05	-	-	-	19.32	-0.12	-	166
Dec-25 13.00	0.12	0.06	0.06	0.06	17.09	-0.25	1	194
Dec-25 13.50	0.27	0.30	0.30	0.30	14.86	-0.48	10	52
Dec-25 14.00	0.56	-	-	-	12.98	-0.77	-	1,523
Dec-25 14.50	0.99	-	-	-	12.40	-0.94	-	171
Dec-25 15.00	1.48	-	-	-	11.83	-0.99	-	1
Dec-25 15.50	1.97	-	-	-	11.25	-1.00	-	1
Dec-25 16.50	2.97	-	-	-	10.10	-1.00	-	150
Jan-26 13.50	0.28	-	-	-	12.36	-0.47	-	4
Jan-26 14.00	0.56	-	-	-	10.70	-0.76	-	3
Mar-26 11.00	0.04	-	-	-	21.82	-0.05	-	1
Mar-26 11.50	0.07	-	-	-	20.35	-0.08	-	10
Mar-26 12.00	0.11	-	-	-	18.87	-0.13	-	9
Mar-26 12.50	0.17	-	-	-	17.40	-0.20	-	9
Mar-26 13.00	0.28	-	-	-	15.92	-0.31	-	294
Mar-26 13.50	0.44	-	-	-	14.45	-0.46	-	374
Mar-26 14.00	0.69	-	-	-	13.17	-0.65	-	178
Mar-26 14.50	1.05	-	-	-	12.64	-0.82	-	92
Mar-26 19.00	5.47	-	-	-	7.89	-1.00	-	5
Jun-26 11.50	0.11	-	-	-	18.49	-0.11	-	1
Jun-26 12.00	0.16	-	-	-	17.43	-0.16	-	6
Jun-26 12.50	0.25	-	-	-	16.36	-0.23	-	52
Jun-26 13.00	0.37	-	-	-	15.29	-0.33	-	311
Jun-26 13.50	0.54	-	-	-	14.22	-0.45	-	405
Jun-26 14.00	0.79	-	-	-	13.28	-0.60	-	3
Jun-26 24.00	10.46	-	-	-	4.17	-1.00	-	1
Sep-26 12.00	0.30	-	-	-	15.43	-0.25	-	2
Sep-26 12.50	0.44	-	-	-	14.58	-0.34	-	12
Sep-26 13.00	0.62	-	-	-	13.72	-0.46	-	214
Sep-26 14.00	1.16	-	-	-	12.11	-0.71	-	42
Sep-26 15.00	1.96	-	-	-	11.22	-0.90	-	2
Sep-26 15.50	2.42	-	-	-	10.78	-0.96	-	5
Sep-26 17.50	4.38	-	-	-	9.00	-1.00	-	3
Dec-26 14.00	1.41	-	-	-	11.76	-0.75	-	3
Mar-27 12.00	0.44	-	-	-	13.65	-0.32	-	1
Mar-27 14.00	1.45	-	-	-	11.54	-0.73	-	175
Dec-27 11.00	0.42	-	-	-	12.77	-0.28	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.49	-	-	-	19.24	0.77	-	7
Dec-25 12.50	1.13	-	-	-	24.33	0.83	-	50
Dec-25 13.00	0.73	-	-	-	22.10	0.71	-	52
Dec-25 13.50	0.39	-	-	-	19.87	0.52	-	14
Mar-26 13.00	0.95	-	-	-	18.73	0.67	-	5
Sep-26 13.50	0.70	-	-	-	17.90	0.46	-	4
Sep-26 14.00	0.49	-	-	-	17.14	0.37	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.09	-	-	-	20.29	-0.24	-	55
Nov-25 14.00	0.27	-	-	-	18.33	-0.56	-	80
Nov-25 14.50	0.63	-	-	-	17.80	-0.85	-	35
Nov-25 15.00	1.10	-	-	-	17.27	-0.98	-	25
Dec-25 10.50	-	-	-	-	28.25	-	-	40
Dec-25 11.00	-	-	-	-	26.02	-0.01	-	5
Dec-25 13.00	0.12	-	-	-	17.09	-0.24	-	1
Dec-25 13.50	0.27	-	-	-	14.86	-0.47	-	2
Dec-25 14.50	0.98	-	-	-	12.40	-0.94	-	60
Mar-26 12.50	0.17	-	-	-	17.40	-0.20	-	25
Mar-26 13.00	0.27	-	-	-	15.92	-0.30	-	5
Jun-26 12.50	0.25	-	-	-	16.36	-0.22	-	25
Jun-26 13.50	0.53	-	-	-	14.22	-0.43	-	4
Jun-26 14.50	1.07	-	-	-	12.83	-0.70	-	8

	Previous Close	2.63		04/11/25
	ENCE Close	2.66		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.02	-	-	-	21.30	0.20	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.20	-	-	-	20.42	-0.82	-	5

	Previous Close	31.50		04/11/25
	ENDESA Close	31.87		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	2.91	-	-	-	20.89	0.98	-	55
Nov-25 30.00	1.94	-	-	-	19.77	0.93	-	5
Nov-25 31.00	1.08	-	-	-	18.65	0.77	-	4
Nov-25 32.00	0.44	-	-	-	17.54	0.47	-	20
Dec-25 13.00	18.90	-	-	-	33.20	1.00	-	2
Dec-25 19.00	12.92	-	-	-	27.86	1.00	-	2
Dec-25 25.00	6.93	-	-	-	22.53	1.00	-	3
Dec-25 26.00	5.94	-	-	-	21.64	1.00	-	1
Dec-25 27.00	4.94	-	-	-	20.75	0.99	-	57
Dec-25 28.00	3.96	-	-	-	19.86	0.97	-	10
Dec-25 29.00	3.01	-	-	-	18.97	0.93	-	3
Dec-25 31.00	1.33	-	-	-	17.19	0.70	-	1
Dec-25 32.00	0.71	-	-	-	16.36	0.50	-	3
Dec-25 33.00	0.32	-	-	-	15.86	0.29	-	1
Mar-26 26.00	5.97	-	-	-	20.78	0.98	-	100
Mar-26 27.00	5.00	-	-	-	20.08	0.96	-	14
Mar-26 28.00	4.06	-	-	-	19.38	0.92	-	12
Mar-26 29.00	3.18	-	-	-	18.68	0.85	-	5
Mar-26 30.00	2.38	-	-	-	17.98	0.75	-	1
Mar-26 31.00	1.68	-	-	-	17.28	0.63	-	5
Jun-26 23.00	8.95	-	-	-	24.29	0.99	-	67
Jun-26 25.00	7.01	-	-	-	22.74	0.96	-	3
Jun-26 26.00	6.08	-	-	-	21.96	0.93	-	20
Jun-26 27.00	5.18	-	-	-	21.19	0.88	-	10
Jun-26 28.00	4.33	-	-	-	20.42	0.82	-	1
Jun-26 29.00	3.54	-	-	-	19.64	0.76	-	4
Jun-26 30.00	2.81	-	-	-	18.87	0.68	-	1
Jun-26 32.00	1.61	-	-	-	17.37	0.50	-	1
Jun-26 34.00	0.82	-	-	-	16.64	0.32	-	5
Sep-26 23.00	8.95	-	-	-	24.84	0.98	-	1
Sep-26 24.00	7.98	-	-	-	24.09	0.97	-	1
Sep-26 27.00	5.26	-	-	-	21.87	0.85	-	80
Dec-26 24.00	8.03	-	-	-	24.38	0.95	-	4
Dec-26 25.00	7.11	-	-	-	23.66	0.91	-	5
Jun-27 25.00	7.27	-	-	-	24.02	0.87	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	22.54	-	-	1
Nov-25 27.00	-	-	-	-	21.42	-	-	3
Nov-25 28.00	-	-	-	-	20.30	-	-	6
Nov-25 29.00	-	-	-	-	19.18	-0.01	-	25
Nov-25 30.00	0.03	-	-	-	18.06	-0.06	-	25
Nov-25 31.00	0.15	0.29	0.29	0.29	16.94	-0.21	15	15
Dec-25 16.00	-	-	-	-	29.72	-	-	2
Dec-25 18.00	-	-	-	-	27.94	-	-	1
Dec-25 20.00	-	-	-	-	26.16	-	-	60
Dec-25 21.00	-	-	-	-	25.27	-	-	10
Dec-25 22.00	-	-	-	-	24.38	-	-	1
Dec-25 24.00	-	-	-	-	22.61	-	-	211
Dec-25 25.00	-	-	-	-	21.72	-	-	1
Dec-25 26.00	-	-	-	-	20.83	-	-	1
Dec-25 27.00	0.01	-	-	-	19.94	-0.01	-	11
Dec-25 28.00	0.02	-	-	-	19.05	-0.02	-	25
Dec-25 29.00	0.06	-	-	-	18.16	-0.06	-	5
Dec-25 30.00	0.15	-	-	-	17.27	-0.15	-	5
Dec-25 31.00	0.35	-	-	-	16.38	-0.29	-	5
Mar-26 16.00	-	-	-	-	26.87	-	-	1
Mar-26 16.50	-	-	-	-	26.52	-	-	150
Mar-26 17.00	-	-	-	-	26.17	-	-	148
Mar-26 18.00	-	-	-	-	25.47	-	-	1
Mar-26 20.00	-	-	-	-	24.07	-	-	1
Mar-26 24.00	0.02	-	-	-	21.27	-0.01	-	24
Mar-26 25.00	0.04	-	-	-	20.56	-0.03	-	9
Mar-26 26.00	0.08	-	-	-	19.86	-0.05	-	10
Mar-26 27.00	0.15	-	-	-	19.16	-0.08	-	6
Mar-26 29.00	0.42	-	-	-	17.76	-0.20	-	10
Jun-26 23.00	0.07	-	-	-	22.49	-0.03	-	4
Jun-26 24.00	0.11	-	-	-	21.71	-0.04	-	4
Jun-26 27.00	0.34	-	-	-	19.39	-0.13	-	10
Sep-26 25.00	0.34	-	-	-	20.25	-0.11	-	4
Sep-26 28.00	0.84	0.88	0.88	0.88	18.02	-0.25	5	5
Sep-26 38.00	7.10	-	-	-	12.91	-0.96	-	5
Dec-26 19.00	0.07	-	-	-	24.97	-0.02	-	15
Dec-26 26.00	0.66	-	-	-	19.92	-0.17	-	18
Jun-27 15.50	0.04	-	-	-	25.87	-0.01	-	5
Dec-27 17.50	0.16	-	-	-	23.18	-0.04	-	1
Dec-28 31.00	4.03	-	-	-	15.72	-0.53	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	3.01	-	-	-	18.97	0.93	-	5
Dec-25 30.00	2.11	-	-	-	18.08	0.84	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.83	-	-	20
Dec-25 27.00	0.01	-	-	-	19.94	-0.01	-	20
Jun-26 22.00	0.04	-	-	-	23.26	-0.02	-	1

	Previous Close	11.42		04/11/25
	FCC Close	11.40		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.52	-	-	-	27.46	0.74	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	-	-	-	-	26.49	-0.01	-	1
Dec-25 10.00	0.03	-	-	-	25.54	-0.06	-	2
Dec-25 11.00	0.21	-	-	-	24.07	-0.31	-	4
Sep-26 11.00	0.89	-	-	-	20.82	-0.48	-	12
Mar-27 9.50	0.55	-	-	-	24.25	-0.26	-	257
Mar-27 10.00	0.73	-	-	-	24.09	-0.32	-	250
Mar-27 10.50	0.95	-	-	-	23.93	-0.39	-	482
Mar-27 11.00	1.20	-	-	-	23.77	-0.45	-	224
Jun-27 12.00	1.91	-	-	-	24.00	-0.57	-	417
Sep-27 11.00	1.71	-	-	-	25.02	-0.50	-	226

	Previous Close	14.97		04/11/25
	FCC INM Close	14.94		04/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.21	-	-	-	30.27	-0.14	-	205

	Previous Close	53.88		04/11/25
	FERROVIAL Close	54.42		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 49.00	5.48	-	-	-	23.24	0.98	-	20
Nov-25 52.00	2.68	-	-	-	21.47	0.85	-	1
Nov-25 54.00	1.21	-	-	-	20.30	0.59	-	5
Nov-25 56.00	0.38	-	-	-	19.94	0.27	-	10
Dec-25 25.00	29.48	-	-	-	36.35	1.00	-	1
Dec-25 45.00	9.56	-	-	-	25.81	0.98	-	2
Dec-25 48.00	6.67	-	-	-	24.23	0.94	-	2
Dec-25 54.00	1.91	-	-	-	21.07	0.57	-	2
Dec-25 56.00	1.00	0.75	0.75	0.75	20.73	0.37	53	53
Dec-25 58.00	0.45	-	-	-	20.59	0.21	-	1
Mar-26 41.00	13.80	-	-	-	25.03	0.98	-	1
Mar-26 44.00	10.95	-	-	-	23.80	0.94	-	1
Mar-26 45.00	10.03	-	-	-	23.39	0.93	-	25
Mar-26 47.00	8.24	-	-	-	22.57	0.88	-	2,500
Jun-26 45.00	10.47	-	-	-	22.88	0.89	-	1
Jun-26 50.00	6.44	-	-	-	21.08	0.75	-	5
Jun-26 52.00	5.04	-	-	-	20.35	0.67	-	3,000
Jun-26 58.00	2.05	-	-	-	19.04	0.39	-	20
Sep-26 52.00	5.74	-	-	-	20.60	0.65	-	6
Sep-26 60.00	2.05	-	-	-	19.08	0.35	-	1
Dec-26 52.00	6.29	-	-	-	21.00	0.65	-	1
Sep-27 44.00	13.08	-	-	-	23.45	0.81	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	25.47	-	-	10
Nov-25 48.00	0.01	-	-	-	24.89	-0.01	-	25
Nov-25 52.00	0.24	-	-	-	22.53	-0.17	-	1
Nov-25 54.00	0.79	-	-	-	21.36	-0.42	-	1
Nov-25 56.00	1.96	-	-	-	21.00	-0.72	-	1
Dec-25 29.00	-	-	-	-	35.00	-	-	25
Dec-25 31.00	-	-	-	-	33.95	-	-	25
Dec-25 32.00	-	-	-	-	33.42	-	-	25
Dec-25 33.00	-	-	-	-	32.89	-	-	25
Dec-25 34.00	-	-	-	-	32.37	-	-	25
Dec-25 35.00	-	-	-	-	31.84	-	-	25
Dec-25 36.00	-	-	-	-	31.31	-	-	25
Dec-25 37.00	-	-	-	-	30.79	-	-	75
Dec-25 38.00	-	-	-	-	30.26	-	-	25
Dec-25 39.00	-	-	-	-	29.73	-	-	30
Dec-25 40.00	-	-	-	-	29.21	-	-	1
Dec-25 42.00	0.01	-	-	-	28.15	-	-	1
Dec-25 45.00	0.03	-	-	-	26.57	-0.02	-	25
Dec-25 47.00	0.09	-	-	-	25.52	-0.04	-	2
Dec-25 50.00	0.35	-	-	-	23.94	-0.14	-	9
Dec-25 52.00	0.73	-	-	-	22.88	-0.26	-	3
Jan-26 56.00	2.78	-	-	-	20.27	-0.60	-	10
Mar-26 30.00	-	-	-	-	29.41	-	-	25
Mar-26 31.00	-	-	-	-	29.00	-	-	25
Mar-26 32.00	-	-	-	-	28.59	-	-	25
Mar-26 33.00	-	-	-	-	28.18	-	-	25
Mar-26 35.00	0.01	-	-	-	27.36	-	-	1,500
Mar-26 36.00	0.01	-	-	-	26.95	-	-	73
Mar-26 38.00	0.03	-	-	-	26.13	-0.01	-	2
Mar-26 39.00	0.04	-	-	-	25.72	-0.01	-	25
Mar-26 43.00	0.15	-	-	-	24.08	-0.04	-	5
Mar-26 44.00	0.20	-	-	-	23.67	-0.06	-	15
Mar-26 45.00	0.27	-	-	-	23.26	-0.07	-	10
Mar-26 47.00	0.47	-	-	-	22.44	-0.12	-	1,500
Mar-26 50.00	0.97	-	-	-	21.20	-0.22	-	2
Jun-26 46.00	0.71	-	-	-	21.86	-0.14	-	5,000
Sep-26 42.00	0.50	-	-	-	22.81	-0.09	-	25
Sep-26 49.00	1.67	1.77	1.77	1.77	20.49	-0.25	5	5
Sep-26 52.00	2.58	-	-	-	19.50	-0.35	-	6
Mar-27 45.00	1.53	-	-	-	21.78	-0.18	-	25
Dec-27 35.00	0.61	-	-	-	23.55	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	15.52	-	-	-	28.97	1.00	-	25
Dec-25 43.00	11.53	-	-	-	26.87	0.99	-	25
Dec-25 45.00	9.56	-	-	-	25.81	0.98	-	25
Mar-26 40.00	14.77	-	-	-	25.44	0.97	-	25
Mar-26 45.00	10.02	-	-	-	23.39	0.92	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.06	-	-	-	26.05	-0.03	-	25

	Previous Close	24.64		04/11/25
	FLUIDRA Close	24.18		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.64	-	-	-	25.53	0.57	-	3
Nov-25 25.00	0.23	-	-	-	25.40	0.29	-	9
Mar-26 26.00	0.66	-	-	-	23.42	0.32	-	23
Mar-26 27.00	0.43	-	-	-	23.38	0.23	-	20
Mar-26 28.00	0.27	-	-	-	23.34	0.16	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 23.00	1.77	-	-	-	25.27	-0.39	-	13

	Previous Close	11.23		04/11/25
	GRIFOLS Close	11.11		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.50	0.51	0.71	0.51	45.32	0.56	2	1
Nov-25 11.50	0.27	-	-	-	44.27	0.38	-	275
Nov-25 12.00	0.13	0.26	0.26	0.26	43.52	0.22	3	219
Nov-25 12.50	0.05	-	-	-	42.77	0.11	-	56
Nov-25 13.00	0.02	-	-	-	42.02	0.05	-	2
Nov-25 13.50	0.01	-	-	-	41.27	0.02	-	3
Dec-25 8.00	3.15	-	-	-	53.88	0.97	-	4
Dec-25 8.50	2.68	-	-	-	51.81	0.94	-	25
Dec-25 8.75	2.45	-	-	-	50.78	0.92	-	5
Dec-25 9.00	2.22	-	-	-	49.74	0.90	-	27
Dec-25 9.25	2.00	-	-	-	48.70	0.88	-	25
Dec-25 9.50	1.79	-	-	-	47.67	0.85	-	25
Dec-25 9.75	1.58	-	-	-	46.63	0.81	-	1
Dec-25 10.00	1.39	-	-	-	45.60	0.77	-	105
Dec-25 11.00	0.71	-	-	-	41.45	0.56	-	84
Dec-25 11.50	0.48	-	-	-	40.45	0.44	-	31
Dec-25 12.00	0.30	0.40	0.40	0.40	39.73	0.32	2	69
Dec-25 12.50	0.18	-	-	-	39.01	0.22	-	78
Dec-25 13.00	0.10	-	-	-	38.29	0.14	-	8
Dec-25 13.50	0.05	-	-	-	37.57	0.08	-	114
Dec-25 14.00	0.03	-	-	-	36.85	0.04	-	50
Dec-25 14.50	0.01	-	-	-	36.13	0.02	-	41
Dec-25 15.00	-	-	-	-	35.41	0.01	-	15
Dec-25 16.50	-	-	-	-	33.25	-	-	3
Dec-25 17.50	-	-	-	-	31.81	-	-	5
Dec-25 20.00	-	-	-	-	28.20	-	-	2
Jan-26 11.50	0.64	-	-	-	39.34	0.47	-	5
Jan-26 12.50	0.30	-	-	-	37.90	0.28	-	2
Mar-26 8.00	3.31	-	-	-	45.22	0.91	-	36
Mar-26 8.50	2.87	-	-	-	43.64	0.88	-	27
Mar-26 8.75	2.66	-	-	-	42.85	0.86	-	25
Mar-26 9.00	2.46	-	-	-	42.06	0.84	-	37
Mar-26 9.50	2.06	-	-	-	40.49	0.78	-	3
Mar-26 10.50	1.36	-	-	-	37.34	0.65	-	4
Mar-26 11.00	1.06	-	-	-	35.76	0.57	-	3
Mar-26 11.50	0.82	-	-	-	34.97	0.49	-	75
Mar-26 12.00	0.62	-	-	-	34.38	0.41	-	100
Mar-26 12.50	0.45	-	-	-	33.80	0.33	-	100
Mar-26 13.00	0.33	-	-	-	33.21	0.26	-	88
Mar-26 13.50	0.23	-	-	-	32.63	0.20	-	1
Mar-26 14.00	0.15	-	-	-	32.04	0.15	-	44
Mar-26 15.00	0.06	-	-	-	30.87	0.07	-	87
Mar-26 15.50	0.04	-	-	-	30.29	0.05	-	1
Jun-26 8.50	3.00	-	-	-	40.48	0.85	-	10
Jun-26 9.50	2.23	-	-	-	37.93	0.76	-	3
Jun-26 9.75	2.06	-	-	-	37.29	0.74	-	2
Jun-26 10.00	1.88	1.98	1.98	1.98	36.65	0.71	10	12
Jun-26 10.50	1.56	1.63	1.64	1.63	35.37	0.65	20	48
Jun-26 11.00	1.27	-	-	-	34.10	0.58	-	35
Jun-26 12.50	0.66	-	-	-	32.62	0.38	-	1
Jun-26 14.50	0.22	-	-	-	30.87	0.17	-	25
Jun-26 15.00	0.16	-	-	-	30.44	0.13	-	36
Sep-26 9.00	2.70	2.85	2.85	2.85	38.61	0.80	20	20
Sep-26 9.50	2.35	-	-	-	37.53	0.75	-	40
Sep-26 12.00	1.00	-	-	-	33.55	0.47	-	12
Sep-26 12.50	0.84	-	-	-	33.26	0.41	-	25
Dec-26 6.00	5.25	-	-	-	44.49	0.96	-	10
Dec-26 11.50	1.39	-	-	-	34.39	0.53	-	20
Dec-26 13.50	0.76	-	-	-	33.67	0.35	-	25
Dec-26 14.00	0.65	-	-	-	33.49	0.31	-	25
Dec-26 14.50	0.54	-	-	-	33.31	0.27	-	25
Dec-26 15.00	0.46	-	-	-	33.13	0.24	-	25
Dec-26 17.00	0.23	-	-	-	32.41	0.14	-	25
Dec-26 17.50	0.18	-	-	-	32.23	0.12	-	25
Mar-27 9.00	2.96	-	-	-	38.36	0.76	-	5
Mar-27 9.25	2.79	-	-	-	37.91	0.74	-	10
Dec-27 8.75	3.36	-	-	-	38.45	0.77	-	15
Dec-28 15.50	1.14	-	-	-	32.48	0.37	-	3
Dec-28 16.50	0.95	-	-	-	32.30	0.33	-	2
Dec-28 17.50	0.81	-	-	-	32.12	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	0.04	-	-	-	52.03	-0.07	-	1
Nov-25 9.75	0.07	-	-	-	50.94	-0.11	-	1
Nov-25 10.00	0.10	0.13	0.13	0.13	49.84	-0.15	5	16
Nov-25 10.50	0.20	0.25	0.25	0.25	47.65	-0.27	5	64
Nov-25 11.00	0.38	-	-	-	45.46	-0.44	-	45,055
Nov-25 11.50	0.66	-	-	-	44.41	-0.62	-	31
Nov-25 12.00	1.02	-	-	-	43.66	-0.78	-	20
Nov-25 12.50	1.44	-	-	-	42.91	-0.89	-	21
Nov-25 13.00	1.91	-	-	-	42.16	-0.96	-	2
Nov-25 13.50	2.40	-	-	-	41.41	-0.99	-	5
Dec-25 5.75	-	-	-	-	62.77	-	-	201
Dec-25 6.00	-	-	-	-	61.74	-	-	15
Dec-25 6.25	-	-	-	-	60.70	-	-	105
Dec-25 6.50	-	-	-	-	59.67	-	-	175
Dec-25 6.75	-	-	-	-	58.63	-0.01	-	27
Dec-25 7.00	0.01	-	-	-	57.59	-0.01	-	22
Dec-25 7.25	0.01	-	-	-	56.56	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	55.52	-0.02	-	46
Dec-25 7.75	0.02	-	-	-	54.49	-0.02	-	60
Dec-25 8.00	0.03	-	-	-	53.45	-0.03	-	367
Dec-25 8.25	0.04	-	-	-	52.42	-0.04	-	4
Dec-25 8.50	0.05	-	-	-	51.38	-0.06	-	2,646
Dec-25 8.75	0.07	-	-	-	50.35	-0.07	-	5
Dec-25 9.00	0.09	-	-	-	49.31	-0.10	-	103
Dec-25 9.25	0.12	-	-	-	48.27	-0.12	-	61
Dec-25 9.50	0.16	-	-	-	47.24	-0.15	-	51
Dec-25 9.75	0.20	-	-	-	46.20	-0.19	-	3
Dec-25 10.00	0.25	-	-	-	45.17	-0.23	-	875
Dec-25 10.50	0.39	-	-	-	43.10	-0.32	-	18
Dec-25 11.00	0.58	-	-	-	41.02	-0.44	-	25
Dec-25 11.50	0.84	0.90	0.90	0.90	40.02	-0.57	5	146
Dec-25 12.00	1.16	-	-	-	39.30	-0.69	-	35
Dec-25 12.50	1.55	-	-	-	38.58	-0.79	-	70
Dec-25 13.00	1.97	-	-	-	37.86	-0.87	-	16
Dec-25 23.00	11.90	-	-	-	24.75	-1.00	-	2
Jan-26 11.50	0.97	-	-	-	38.57	-0.54	-	10
Jan-26 12.50	1.65	-	-	-	37.13	-0.73	-	10
Mar-26 5.75	0.02	-	-	-	51.54	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	50.75	-0.01	-	21
Mar-26 7.00	0.06	-	-	-	47.60	-0.04	-	1
Mar-26 7.25	0.07	-	-	-	46.81	-0.05	-	25
Mar-26 7.50	0.09	-	-	-	46.02	-0.06	-	33
Mar-26 7.75	0.11	-	-	-	45.23	-0.07	-	25
Mar-26 8.00	0.14	-	-	-	44.45	-0.09	-	25
Mar-26 8.25	0.16	-	-	-	43.66	-0.10	-	300
Mar-26 8.50	0.20	-	-	-	42.87	-0.12	-	911
Mar-26 9.00	0.27	-	-	-	41.29	-0.16	-	301
Mar-26 9.25	0.33	-	-	-	40.51	-0.19	-	535
Mar-26 9.50	0.38	-	-	-	39.72	-0.22	-	1
Mar-26 9.75	0.43	-	-	-	38.93	-0.24	-	82
Mar-26 10.00	0.51	-	-	-	38.14	-0.28	-	25
Mar-26 10.50	0.66	-	-	-	36.57	-0.35	-	15
Mar-26 11.00	0.86	0.80	0.83	0.80	34.99	-0.43	23	121
Mar-26 11.50	1.12	-	-	-	34.20	-0.52	-	6
Mar-26 12.00	1.42	-	-	-	33.61	-0.60	-	10
Mar-26 12.50	1.75	-	-	-	33.03	-0.68	-	1
Jun-26 5.75	0.04	-	-	-	47.05	-0.02	-	20
Jun-26 6.25	0.07	-	-	-	45.78	-0.04	-	5
Jun-26 8.00	0.26	-	-	-	41.31	-0.12	-	10
Jun-26 8.25	0.29	-	-	-	40.67	-0.14	-	299
Jun-26 9.25	0.51	-	-	-	38.12	-0.23	-	273
Jun-26 9.50	0.58	-	-	-	37.49	-0.25	-	23
Jun-26 10.00	0.73	-	-	-	36.21	-0.31	-	1
Jun-26 10.50	0.92	-	-	-	34.93	-0.37	-	597
Jun-26 11.00	1.12	-	-	-	33.66	-0.44	-	94
Jun-26 12.00	1.69	-	-	-	32.61	-0.57	-	25
Jun-26 12.50	2.01	-	-	-	32.18	-0.64	-	1
Jun-26 17.00	5.90	-	-	-	28.26	-0.99	-	5
Jun-26 20.00	8.90	-	-	-	25.65	-1.00	-	1
Jun-26 21.00	9.90	-	-	-	24.78	-1.00	-	9
Sep-26 7.75	0.33	-	-	-	40.61	-0.13	-	1
Sep-26 9.50	0.78	-	-	-	36.83	-0.28	-	2
Sep-26 11.00	1.37	-	-	-	33.59	-0.44	-	50
Sep-26 12.00	1.95	-	-	-	32.85	-0.55	-	1
Dec-26 6.00	0.17	-	-	-	44.70	-0.06	-	25
Dec-26 8.50	0.64	-	-	-	39.82	-0.20	-	750
Dec-26 10.00	1.15	-	-	-	36.90	-0.33	-	1,000
Jun-27 6.00	0.32	-	-	-	44.63	-0.09	-	20
Jun-27 12.00	2.52	-	-	-	35.66	-0.49	-	206
Jun-27 12.50	2.86	-	-	-	35.52	-0.53	-	397
Jun-27 13.00	3.20	-	-	-	35.39	-0.56	-	195
Dec-27 8.25	1.11	-	-	-	40.94	-0.22	-	1
Dec-27 8.75	1.28	-	-	-	40.16	-0.25	-	3
Jun-28 6.00	0.57	-	-	-	43.33	-0.11	-	25
Jun-28 8.25	1.26	-	-	-	40.16	-0.22	-	2
Dec-28 6.50	0.79	-	-	-	41.19	-0.14	-	25
Dec-28 7.00	0.94	-	-	-	40.53	-0.17	-	1
Dec-28 8.00	1.29	-	-	-	39.21	-0.22	-	4
Jun-29 8.50	1.54	-	-	-	37.28	-0.24	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.48	-	-	-	40.45	0.44	-	30
Jun-26 11.50	0.99	-	-	-	33.49	0.49	-	55
Dec-26 11.50	1.38	-	-	-	34.39	0.52	-	65
Jun-27 11.50	1.66	-	-	-	34.56	0.53	-	50
Dec-27 11.50	1.90	-	-	-	34.70	0.54	-	30
Jun-28 11.50	2.05	-	-	-	34.21	0.54	-	60

	Previous Close	4.88		04/11/25
	IAG Close	4.79		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.90	-	-	-	35.27	1.00	-	1
Nov-25 4.40	0.41	-	-	-	32.62	0.90	-	106
Nov-25 4.50	0.33	-	-	-	32.09	0.83	-	15
Nov-25 4.60	0.25	-	-	-	31.57	0.74	-	49
Nov-25 4.70	0.18	-	-	-	31.04	0.63	-	36
Nov-25 4.80	0.12	-	-	-	30.54	0.51	-	32
Nov-25 4.90	0.08	-	-	-	30.47	0.39	-	1
Nov-25 5.00	0.05	-	-	-	30.39	0.28	-	1
Dec-25 0.95	3.84	-	-	-	51.38	1.00	-	1
Dec-25 1.30	3.49	-	-	-	49.60	1.00	-	2
Dec-25 2.50	2.30	-	-	-	43.51	1.00	-	1
Dec-25 2.90	1.90	-	-	-	41.48	1.00	-	10
Dec-25 3.00	1.80	-	-	-	40.97	1.00	-	217
Dec-25 3.10	1.70	-	-	-	40.46	1.00	-	22
Dec-25 3.30	1.50	-	-	-	39.45	1.00	-	6
Dec-25 3.40	1.40	-	-	-	38.94	1.00	-	55
Dec-25 3.50	1.30	-	-	-	38.43	1.00	-	4
Dec-25 3.60	1.20	-	-	-	37.92	0.99	-	25
Dec-25 3.80	1.00	-	-	-	36.91	0.98	-	25
Dec-25 3.90	0.90	-	-	-	36.40	0.97	-	6
Dec-25 4.00	0.81	-	-	-	35.89	0.95	-	40
Dec-25 4.10	0.71	-	-	-	35.38	0.93	-	8
Dec-25 4.20	0.63	-	-	-	34.88	0.89	-	6
Dec-25 4.30	0.54	-	-	-	34.37	0.85	-	7
Dec-25 4.40	0.46	-	-	-	33.86	0.79	-	56
Dec-25 4.50	0.38	-	-	-	33.35	0.73	-	33
Dec-25 4.60	0.31	-	-	-	32.84	0.66	-	35
Dec-25 4.70	0.25	-	-	-	32.34	0.59	-	13
Dec-25 4.80	0.20	-	-	-	31.86	0.51	-	10
Dec-25 5.00	0.12	-	-	-	31.54	0.36	-	538
Jan-26 5.25	0.11	-	-	-	31.45	0.27	-	1
Mar-26 2.90	1.90	-	-	-	40.57	1.00	-	4
Mar-26 3.00	1.80	-	-	-	40.13	0.99	-	4
Mar-26 3.10	1.70	-	-	-	39.68	0.98	-	3
Mar-26 3.50	1.32	-	-	-	37.90	0.93	-	2
Mar-26 3.90	0.98	-	-	-	36.12	0.85	-	2
Mar-26 4.00	0.90	-	-	-	35.68	0.83	-	2
Mar-26 4.20	0.74	-	-	-	34.79	0.77	-	1
Mar-26 4.30	0.67	-	-	-	34.34	0.73	-	4
Mar-26 4.40	0.60	-	-	-	33.90	0.70	-	6
Mar-26 4.50	0.54	-	-	-	33.45	0.66	-	201
Mar-26 4.70	0.42	-	-	-	32.56	0.58	-	6
Jun-26 2.20	2.59	-	-	-	41.59	1.00	-	25
Jun-26 3.00	1.82	-	-	-	38.87	0.95	-	1
Jun-26 3.80	1.14	-	-	-	36.14	0.83	-	4
Jun-26 4.00	0.99	-	-	-	35.46	0.79	-	2
Jun-26 4.10	0.92	-	-	-	35.12	0.76	-	5
Jun-26 4.20	0.85	-	-	-	34.78	0.74	-	10
Jun-26 4.30	0.79	-	-	-	34.44	0.71	-	4
Jun-26 4.40	0.72	-	-	-	34.10	0.68	-	2
Jun-26 4.50	0.66	-	-	-	33.76	0.65	-	50
Jun-26 4.70	0.55	-	-	-	33.07	0.59	-	1
Sep-26 2.30	2.50	-	-	-	40.20	1.00	-	1
Sep-26 2.60	2.20	-	-	-	39.40	0.98	-	10
Sep-26 3.00	1.84	-	-	-	38.35	0.94	-	1
Sep-26 3.80	1.18	-	-	-	36.23	0.81	-	5
Sep-26 4.00	1.04	-	-	-	35.70	0.77	-	5
Sep-26 4.40	0.79	-	-	-	34.65	0.67	-	4
Sep-26 4.50	0.73	-	-	-	34.38	0.64	-	4
Sep-26 4.70	0.62	-	-	-	33.85	0.59	-	11
Sep-26 4.90	0.54	-	-	-	33.41	0.53	-	10
Dec-26 2.90	1.93	-	-	-	37.39	0.95	-	2
Dec-26 3.00	1.85	-	-	-	37.17	0.93	-	14
Dec-26 3.50	1.44	-	-	-	36.10	0.86	-	1
Dec-26 4.50	0.79	-	-	-	33.94	0.64	-	1
Dec-26 5.00	0.55	-	-	-	32.85	0.52	-	1,000
Jun-27 2.00	2.79	-	-	-	36.62	1.00	-	2
Jun-27 2.20	2.59	-	-	-	36.30	1.00	-	25
Jun-27 2.30	2.50	-	-	-	36.14	0.99	-	25
Jun-27 2.40	2.40	-	-	-	35.98	0.98	-	25
Dec-27 2.00	2.79	-	-	-	35.59	1.00	-	25
Dec-27 2.10	2.69	-	-	-	35.46	1.00	-	25
Dec-27 2.20	2.59	-	-	-	35.33	1.00	-	25
Dec-27 2.30	2.50	-	-	-	35.19	0.99	-	25
Dec-27 2.40	2.40	-	-	-	35.06	0.98	-	25
Dec-27 3.70	1.39	-	-	-	33.34	0.79	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	36.43	-	-	1
Nov-25 4.00	-	-	-	-	35.90	-0.01	-	1
Nov-25 4.20	0.01	-	-	-	34.84	-0.04	-	16
Nov-25 4.30	0.01	-	-	-	34.31	-0.07	-	1
Nov-25 4.40	0.02	-	-	-	33.78	-0.11	-	3
Nov-25 4.50	0.03	-	-	-	33.25	-0.18	-	10
Nov-25 4.60	0.06	-	-	-	32.73	-0.27	-	7
Nov-25 4.70	0.09	-	-	-	32.20	-0.37	-	150
Nov-25 4.80	0.13	-	-	-	31.70	-0.49	-	20
Nov-25 5.00	0.26	-	-	-	31.55	-0.72	-	30
Dec-25 1.70	-	-	-	-	48.28	-	-	64
Dec-25 1.80	-	-	-	-	47.77	-	-	53
Dec-25 2.00	-	-	-	-	46.76	-	-	75
Dec-25 2.20	-	-	-	-	45.74	-	-	40
Dec-25 2.70	-	-	-	-	43.20	-	-	500
Dec-25 3.00	-	-	-	-	41.68	-	-	170
Dec-25 3.10	-	-	-	-	41.17	-	-	2
Dec-25 3.30	-	-	-	-	40.16	-	-	215
Dec-25 3.40	-	-	-	-	39.65	-0.01	-	133
Dec-25 3.50	-	-	-	-	39.14	-0.01	-	140
Dec-25 3.60	-	-	-	-	38.63	-0.02	-	112
Dec-25 3.70	0.01	-	-	-	38.13	-0.03	-	27
Dec-25 3.80	0.01	-	-	-	37.62	-0.04	-	90
Dec-25 3.90	0.02	-	-	-	37.11	-0.05	-	35
Dec-25 4.00	0.02	-	-	-	36.60	-0.08	-	139
Dec-25 4.10	0.03	-	-	-	36.09	-0.11	-	20
Dec-25 4.20	0.05	-	-	-	35.59	-0.14	-	248
Dec-25 4.30	0.06	-	-	-	35.08	-0.19	-	45
Dec-25 4.40	0.09	-	-	-	34.57	-0.24	-	128
Dec-25 4.50	0.11	-	-	-	34.06	-0.30	-	8
Dec-25 4.60	0.15	-	-	-	33.55	-0.36	-	3
Dec-25 4.70	0.19	-	-	-	33.05	-0.43	-	10
Dec-25 4.80	0.24	-	-	-	32.57	-0.50	-	3
Dec-25 4.90	0.29	-	-	-	32.41	-0.58	-	2
Dec-25 5.00	0.36	-	-	-	32.25	-0.64	-	6
Dec-25 5.25	0.54	-	-	-	31.85	-0.79	-	2
Mar-26 2.00	-	-	-	-	44.82	-	-	60
Mar-26 2.10	-	-	-	-	44.37	-	-	4
Mar-26 2.30	-	-	-	-	43.48	-	-	30
Mar-26 2.90	0.01	-	-	-	40.81	-0.02	-	2
Mar-26 3.00	0.01	-	-	-	40.37	-0.02	-	23
Mar-26 3.10	0.01	-	-	-	39.92	-0.03	-	53
Mar-26 3.30	0.02	-	-	-	39.03	-0.05	-	50
Mar-26 3.40	0.03	-	-	-	38.59	-0.06	-	20
Mar-26 3.50	0.04	-	-	-	38.14	-0.07	-	41
Mar-26 3.80	0.08	-	-	-	36.81	-0.13	-	11
Mar-26 3.90	0.09	-	-	-	36.36	-0.15	-	7
Mar-26 4.00	0.11	-	-	-	35.92	-0.18	-	2
Mar-26 4.10	0.14	-	-	-	35.47	-0.21	-	4
Mar-26 4.20	0.16	-	-	-	35.03	-0.24	-	2
Mar-26 4.30	0.19	-	-	-	34.58	-0.27	-	4
Mar-26 4.40	0.22	-	-	-	34.14	-0.31	-	2
Mar-26 4.70	0.34	-	-	-	32.80	-0.43	-	1
Mar-26 5.00	0.50	-	-	-	32.01	-0.55	-	2
Jun-26 2.70	0.01	-	-	-	38.80	-0.02	-	10
Jun-26 2.80	0.02	-	-	-	38.46	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	38.12	-0.03	-	5
Jun-26 3.20	0.04	-	-	-	37.10	-0.06	-	40
Jun-26 3.30	0.05	-	-	-	36.76	-0.08	-	40
Jun-26 3.40	0.06	-	-	-	36.41	-0.09	-	50
Jun-26 3.80	0.13	-	-	-	35.05	-0.16	-	24
Jun-26 4.00	0.18	-	-	-	34.37	-0.21	-	1
Jun-26 4.10	0.20	-	-	-	34.03	-0.23	-	125
Jun-26 4.30	0.27	-	-	-	33.35	-0.29	-	4
Jun-26 4.70	0.43	-	-	-	31.98	-0.42	-	1
Jun-26 5.25	0.74	-	-	-	30.71	-0.60	-	2
Sep-26 2.50	0.02	-	-	-	38.77	-0.02	-	65
Sep-26 3.20	0.08	-	-	-	36.92	-0.09	-	50
Sep-26 3.30	0.10	-	-	-	36.65	-0.11	-	15
Sep-26 3.50	0.13	-	-	-	36.13	-0.14	-	15
Sep-26 4.00	0.27	-	-	-	34.80	-0.25	-	1
Sep-26 4.50	0.46	-	-	-	33.48	-0.37	-	1
Sep-26 4.70	0.55	-	-	-	32.95	-0.43	-	1
Sep-26 5.00	0.71	-	-	-	32.32	-0.51	-	1
Dec-26 2.60	0.04	-	-	-	37.32	-0.04	-	4
Dec-26 2.80	0.06	-	-	-	36.89	-0.06	-	20
Dec-26 2.90	0.07	-	-	-	36.67	-0.07	-	20
Dec-26 3.30	0.13	-	-	-	35.81	-0.13	-	20
Dec-26 3.50	0.18	-	-	-	35.38	-0.16	-	25
Dec-26 4.00	0.32	-	-	-	34.30	-0.26	-	1
Dec-26 4.30	0.43	-	-	-	33.65	-0.33	-	4
Dec-26 4.50	0.52	-	-	-	33.22	-0.37	-	1
Mar-27 3.20	0.14	-	-	-	35.48	-0.12	-	40
Mar-27 3.70	0.27	-	-	-	34.54	-0.21	-	20
Mar-27 4.10	0.40	-	-	-	33.79	-0.29	-	100
Jun-27 3.50	0.24	-	-	-	34.14	-0.18	-	20
Dec-27 4.00	0.51	-	-	-	33.51	-0.28	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.46	-	-	-	49.60	1.00	-	2
Dec-25 1.60	3.16	-	-	-	48.08	1.00	-	2
Dec-29 3.40	1.79	-	-	-	39.49	0.72	-	2

	Previous Close	17.54		04/11/25
	IBERDROLA Close	17.80		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.37	-	-	-	15.49	0.75	-	5
Nov-25 16.00	1.81	-	-	-	18.25	1.00	-	2
Nov-25 16.50	1.31	-	-	-	17.20	0.98	-	3
Nov-25 17.00	0.84	-	-	-	16.15	0.91	-	6,014
Nov-25 17.50	0.42	-	-	-	15.10	0.71	-	12
Nov-25 18.00	0.14	-	-	-	14.41	0.37	-	11
Dec-25 8.25	9.57	-	-	-	32.82	1.00	-	1
Dec-25 10.00	7.82	-	-	-	29.44	1.00	-	20
Dec-25 11.00	6.82	-	-	-	27.51	1.00	-	2
Dec-25 14.00	3.83	-	-	-	21.72	1.00	-	6
Dec-25 14.50	3.33	-	-	-	20.76	1.00	-	17,000
Dec-25 15.00	2.83	-	-	-	19.79	0.99	-	5,001
Dec-25 15.50	2.34	-	-	-	18.83	0.98	-	6,514
Dec-25 16.00	1.85	-	-	-	17.86	0.96	-	65,292
Dec-25 16.50	1.38	-	-	-	16.90	0.91	-	635
Dec-25 17.00	0.94	0.97	0.97	0.97	15.93	0.81	10	2,122
Dec-25 17.50	0.56	0.54	0.54	0.42	14.97	0.65	11	220
Dec-25 18.00	0.29	-	-	-	14.33	0.44	-	55
Mar-26 8.75	9.08	-	-	-	29.47	1.00	-	10
Mar-26 9.00	8.83	-	-	-	29.08	1.00	-	12
Mar-26 9.25	8.58	-	-	-	28.70	1.00	-	15
Mar-26 10.00	7.83	-	-	-	27.53	1.00	-	1
Mar-26 10.50	7.33	-	-	-	26.75	1.00	-	10
Mar-26 12.50	5.34	-	-	-	23.64	1.00	-	3
Mar-26 13.50	4.35	-	-	-	22.09	1.00	-	5
Mar-26 14.00	3.85	-	-	-	21.31	0.99	-	2
Mar-26 15.00	2.88	-	-	-	19.76	0.96	-	3
Mar-26 15.50	2.41	-	-	-	18.98	0.93	-	2,955
Mar-26 16.00	1.95	-	-	-	18.20	0.88	-	60
Mar-26 16.50	1.52	-	-	-	17.42	0.81	-	437
Mar-26 17.00	1.14	-	-	-	16.65	0.71	-	675
Mar-26 17.50	0.80	-	-	-	15.87	0.60	-	101
Mar-26 18.50	0.34	-	-	-	15.19	0.34	-	12
Jun-26 9.00	8.83	-	-	-	27.97	1.00	-	1
Jun-26 13.00	4.85	-	-	-	22.80	0.99	-	1
Jun-26 13.50	4.36	-	-	-	22.15	0.98	-	2
Jun-26 14.00	3.88	-	-	-	21.51	0.96	-	1,530
Jun-26 14.50	3.41	-	-	-	20.86	0.93	-	28
Jun-26 15.00	2.96	-	-	-	20.21	0.90	-	7,005
Jun-26 15.50	2.52	-	-	-	19.57	0.85	-	53
Jun-26 16.00	2.11	-	-	-	18.92	0.80	-	2
Jun-26 16.50	1.73	-	-	-	18.27	0.73	-	1,017
Jun-26 17.00	1.38	-	-	-	17.63	0.65	-	21,405
Jun-26 17.50	1.07	-	-	-	16.98	0.57	-	50
Jun-26 18.00	0.81	-	-	-	16.55	0.48	-	54
Jun-26 18.50	0.61	0.53	0.53	0.53	16.43	0.40	1	102
Jun-26 19.00	0.45	0.38	0.38	0.38	16.31	0.32	30	45
Sep-26 13.50	4.37	-	-	-	22.14	0.97	-	10
Sep-26 14.00	3.89	-	-	-	21.57	0.95	-	25
Sep-26 14.50	3.43	3.20	3.20	3.20	21.00	0.92	1	51
Sep-26 15.00	3.00	-	-	-	20.42	0.87	-	25
Sep-26 15.50	2.57	-	-	-	19.85	0.83	-	28
Sep-26 16.50	1.82	-	-	-	18.71	0.71	-	2
Sep-26 17.50	1.19	-	-	-	17.57	0.57	-	6
Sep-26 18.00	0.93	-	-	-	17.18	0.49	-	113
Sep-26 19.00	0.56	-	-	-	16.91	0.35	-	1
Dec-26 13.00	4.87	-	-	-	23.20	0.97	-	8
Dec-26 13.50	4.40	-	-	-	22.66	0.94	-	1
Dec-26 14.00	3.94	-	-	-	22.11	0.92	-	10,009
Dec-26 14.50	3.51	-	-	-	21.57	0.88	-	1
Dec-26 15.00	3.08	-	-	-	21.03	0.84	-	8,029
Dec-26 15.50	2.69	-	-	-	20.48	0.79	-	175
Dec-26 16.00	2.32	-	-	-	19.94	0.74	-	21,677
Dec-26 16.50	1.98	-	-	-	19.40	0.68	-	300
Dec-26 17.00	1.65	-	-	-	18.85	0.62	-	10,500
Dec-26 17.50	1.37	-	-	-	18.31	0.56	-	2
Dec-26 18.00	1.11	-	-	-	17.93	0.49	-	6,002
Dec-26 18.50	0.91	-	-	-	17.79	0.43	-	21
Dec-26 19.00	0.73	-	-	-	17.65	0.37	-	1
Dec-26 20.00	0.46	-	-	-	17.37	0.27	-	10
Mar-27 12.00	5.84	-	-	-	24.31	0.99	-	5
Mar-27 16.00	2.41	-	-	-	20.34	0.72	-	10
Mar-27 17.00	1.76	-	-	-	19.35	0.61	-	15
Mar-27 18.00	1.23	-	-	-	18.50	0.50	-	11
Jun-27 16.00	2.54	-	-	-	20.62	0.70	-	55
Jun-27 17.00	1.92	-	-	-	19.72	0.61	-	100
Jun-27 17.50	1.65	-	-	-	19.28	0.55	-	100
Jun-27 18.50	1.21	-	-	-	18.84	0.45	-	7
Jun-27 19.00	1.04	-	-	-	18.72	0.41	4,000	5,500
Sep-27 16.50	2.26	-	-	-	20.46	0.65	-	100
Sep-27 17.00	1.98	-	-	-	20.04	0.60	-	100
Sep-27 17.50	1.71	-	-	-	19.62	0.55	-	100
Sep-27 18.50	1.28	-	-	-	19.21	0.46	-	100
Dec-27 10.00	7.83	-	-	-	25.80	1.00	-	30
Dec-27 12.00	5.85	-	-	-	24.23	0.98	-	4
Dec-27 13.00	4.93	-	-	-	23.44	0.93	-	66,405
Dec-27 14.00	4.09	-	-	-	22.66	0.85	-	5
Dec-27 14.50	3.71	-	-	-	22.26	0.81	-	20,000
Dec-27 15.00	3.34	-	-	-	21.87	0.77	-	5
Dec-27 16.00	2.68	-	-	-	21.08	0.69	-	26
Dec-27 16.50	2.37	-	-	-	20.69	0.64	-	25
Dec-27 17.00	2.10	-	-	-	20.30	0.60	-	25
Dec-27 17.50	1.84	-	-	-	19.90	0.55	-	25
Mar-28 19.00	1.34	-	-	-	19.76	0.44	-	1
Dec-28 16.00	3.03	-	-	-	22.56	0.66	-	5,000
Dec-28 18.00	2.05	-	-	-	21.32	0.53	-	500
Dec-29 15.00	3.87	-	-	-	24.10	0.72	-	1
Dec-29 18.00	2.41	-	-	-	22.35	0.54	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.00	-	-	-	-	19.99	-	-	2
Nov-25 15.50	-	-	-	-	18.94	-	-	18
Nov-25 16.00	-	-	-	-	17.90	-	-	5
Nov-25 16.50	-	-	-	-	16.85	-0.02	-	12
Nov-25 17.00	0.02	-	-	-	15.80	-0.08	3,000	3,004
Nov-25 17.50	0.10	-	-	-	14.75	-0.29	-	8
Nov-25 18.00	0.33	-	-	-	14.06	-0.63	-	2
Dec-25 7.75	-	-	-	-	33.90	-	-	1,700
Dec-25 9.00	-	-	-	-	31.49	-	-	4
Dec-25 9.25	-	-	-	-	31.01	-	-	2
Dec-25 10.00	-	-	-	-	29.56	-	-	4,000
Dec-25 10.50	-	-	-	-	28.59	-	-	150
Dec-25 11.00	-	-	-	-	27.63	-	-	307
Dec-25 11.50	-	-	-	-	26.67	-	-	151
Dec-25 12.00	-	-	-	-	25.70	-	-	3,326
Dec-25 12.50	-	-	-	-	24.74	-	-	5,034
Dec-25 13.00	-	-	-	-	23.77	-	-	2,758
Dec-25 13.50	-	-	-	-	22.81	-	-	12,041
Dec-25 14.00	-	-	-	-	21.84	-	-	317
Dec-25 14.50	-	-	-	-	20.88	-	-	14,855
Dec-25 15.00	-	-	-	-	19.91	-0.01	-	21,152
Dec-25 15.50	0.01	-	-	-	18.95	-0.02	-	45,366
Dec-25 16.00	0.02	-	-	-	17.98	-0.04	-	22,585
Dec-25 16.50	0.05	-	-	-	17.02	-0.09	-	5,082
Dec-25 17.00	0.11	-	-	-	16.05	-0.19	-	45
Dec-25 17.50	0.23	0.37	0.37	0.37	15.09	-0.35	1	1,031
Dec-25 18.00	0.46	-	-	-	14.45	-0.57	-	2
Mar-26 11.50	-	-	-	-	24.70	-	-	3
Mar-26 12.50	-	-	-	-	23.14	-0.01	-	32
Mar-26 13.00	0.01	-	-	-	22.36	-0.01	-	54
Mar-26 13.50	0.02	-	-	-	21.59	-0.02	-	650
Mar-26 14.00	0.03	-	-	-	20.81	-0.03	-	60
Mar-26 14.50	0.05	-	-	-	20.03	-0.05	-	156
Mar-26 15.00	0.07	-	-	-	19.26	-0.07	-	210
Mar-26 15.50	0.12	-	-	-	18.48	-0.11	-	19
Mar-26 16.00	0.18	-	-	-	17.70	-0.17	-	10,152
Mar-26 16.50	0.27	-	-	-	16.92	-0.24	-	32
Mar-26 17.00	0.40	-	-	-	16.15	-0.34	-	10,010
Mar-26 17.50	0.59	-	-	-	15.37	-0.45	-	1
Mar-26 20.00	2.42	-	-	-	14.21	-0.93	-	1
Mar-26 21.00	3.39	-	-	-	13.89	-0.99	-	1
Jun-26 9.00	-	-	-	-	26.86	-	-	1,500
Jun-26 10.00	-	-	-	-	25.57	-	-	25
Jun-26 12.00	0.01	-	-	-	22.98	-0.01	-	3
Jun-26 13.00	0.04	-	-	-	21.69	-0.03	-	7,251
Jun-26 13.50	0.05	-	-	-	21.04	-0.04	-	305
Jun-26 14.00	0.08	-	-	-	20.40	-0.06	-	1,000
Jun-26 14.50	0.12	-	-	-	19.75	-0.09	-	182
Jun-26 15.00	0.17	-	-	-	19.10	-0.12	-	13,150
Jun-26 15.50	0.23	-	-	-	18.46	-0.16	-	156
Jun-26 16.00	0.32	-	-	-	17.81	-0.21	-	20,004
Jun-26 17.00	0.59	0.68	0.68	0.68	16.52	-0.35	100	100
Sep-26 9.75	0.01	-	-	-	25.57	-0.01	-	25
Sep-26 13.00	0.11	-	-	-	21.86	-0.06	-	153
Sep-26 13.50	0.14	-	-	-	21.29	-0.08	-	44
Sep-26 14.00	0.20	-	-	-	20.72	-0.11	-	5
Sep-26 14.50	0.26	-	-	-	20.15	-0.14	-	5
Sep-26 15.00	0.35	-	-	-	19.57	-0.18	-	30
Sep-26 15.50	0.44	-	-	-	19.00	-0.23	-	8
Sep-26 16.00	0.58	-	-	-	18.43	-0.29	-	1
Sep-26 16.50	0.73	-	-	-	17.86	-0.35	-	30
Sep-26 17.00	0.91	-	-	-	17.29	-0.41	-	18
Dec-26 9.00	0.01	-	-	-	25.79	-	-	2,000
Dec-26 9.50	0.01	-	-	-	25.24	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	24.97	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	24.16	-0.02	-	502
Dec-26 11.00	0.04	-	-	-	23.61	-0.02	-	1,348
Dec-26 11.50	0.06	-	-	-	23.07	-0.03	-	26
Dec-26 12.00	0.08	-	-	-	22.53	-0.04	-	10,150
Dec-26 13.00	0.15	-	-	-	21.44	-0.08	-	21
Dec-26 13.50	0.20	-	-	-	20.90	-0.10	-	10,000
Dec-26 14.00	0.26	0.21	0.21	0.21	20.35	-0.13	10	15,010
Dec-26 14.50	0.33	-	-	-	19.81	-0.16	-	19
Dec-26 16.00	0.67	-	-	-	18.18	-0.29	-	28,263
Dec-26 16.50	0.83	-	-	-	17.64	-0.35	-	250
Dec-26 17.00	1.01	-	-	-	17.09	-0.41	-	2,000
Dec-26 18.00	1.48	-	-	-	16.17	-0.55	-	1
Dec-26 21.00	3.74	-	-	-	15.33	-0.88	-	1
Mar-27 10.50	0.05	-	-	-	23.42	-0.02	-	1
Mar-27 14.00	0.35	-	-	-	19.95	-0.15	-	1
Jun-27 17.00	1.30	-	-	-	17.37	-0.42	4,000	5,500
Sep-27 16.50	1.32	-	-	-	17.92	-0.40	-	200
Sep-27 17.00	1.54	-	-	-	17.50	-0.45	-	100
Sep-27 17.50	1.77	-	-	-	17.08	-0.50	-	100
Dec-27 9.50	0.07	-	-	-	23.18	-0.03	-	2,000
Dec-27 10.00	0.09	-	-	-	22.78	-0.04	-	5
Dec-27 11.50	0.20	-	-	-	21.60	-0.08	-	1,800
Dec-27 12.00	0.26	-	-	-	21.21	-0.10	-	30,000
Dec-27 13.00	0.40	-	-	-	20.42	-0.14	-	35,000
Dec-27 14.50	0.72	-	-	-	19.24	-0.23	-	20,000
Dec-28 15.00	1.18	-	-	-	18.34	-0.30	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.50	0.42	-	-	-	15.10	0.71	-	4
Dec-25 9.00	8.82	-	-	-	31.37	1.00	-	20
Dec-25 13.50	4.33	-	-	-	22.69	1.00	-	50
Dec-25 14.00	3.83	-	-	-	21.72	1.00	-	453
Dec-25 15.00	2.83	-	-	-	19.79	0.99	-	250
Dec-25 15.50	2.34	-	-	-	18.83	0.98	-	1
Dec-25 16.00	1.85	-	-	-	17.86	0.96	-	36
Dec-25 16.50	1.38	-	-	-	16.90	0.91	-	2
Dec-25 17.00	0.94	-	-	-	15.93	0.81	-	278
Dec-25 17.50	0.57	-	-	-	14.97	0.65	-	1
Mar-26 16.00	1.85	-	-	-	18.20	0.82	-	5
Mar-26 17.00	1.08	-	-	-	16.65	0.66	-	150
Jun-26 13.50	4.27	-	-	-	22.15	0.94	-	2
Jun-26 14.00	3.81	-	-	-	21.51	0.92	-	2
Jun-26 14.50	3.35	-	-	-	20.86	0.89	-	450
Dec-26 18.50	0.90	-	-	-	17.79	0.41	-	200
Dec-26 19.00	0.73	-	-	-	17.65	0.36	-	50
Mar-27 17.50	1.43	-	-	-	18.85	0.52	-	2
Dec-27 12.00	5.38	-	-	-	24.23	0.85	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	-	-	-	-	18.94	-	-	1
Dec-25 14.00	-	-	-	-	21.84	-	-	1
Dec-25 15.50	0.01	-	-	-	18.95	-0.02	-	200
Jan-26 17.00	0.25	0.23	0.23	0.23	15.98	-0.30	1	1
Jun-26 15.50	0.23	-	-	-	18.46	-0.16	-	20
Sep-26 13.00	0.10	-	-	-	21.86	-0.06	-	500
Dec-27 12.00	0.25	-	-	-	21.21	-0.09	-	2,000

	Previous Close	47.47		04/11/25
	INDITEX Close	47.38		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.02	5.41	-	-	-	24.24	0.99	-	1
Nov-25 43.93	3.55	-	-	-	22.60	0.94	-	1
Nov-25 45.84	1.87	-	-	-	20.96	0.78	-	714
Nov-25 47.75	0.66	-	-	-	19.52	0.44	-	7
Nov-25 49.67	0.13	-	-	-	18.92	0.13	-	12
Nov-25 51.56	0.01	-	-	-	18.32	0.02	-	11
Dec-25 40.11	7.50	-	-	-	31.01	0.95	-	27
Dec-25 41.07	6.60	-	-	-	30.24	0.92	-	27
Dec-25 42.02	5.73	-	-	-	29.48	0.89	-	28
Dec-25 42.97	4.91	-	-	-	28.72	0.85	-	25
Dec-25 43.93	4.11	-	-	-	27.95	0.80	-	1
Dec-25 44.88	3.36	-	-	-	27.19	0.74	-	2,221
Dec-25 45.84	2.69	-	-	-	26.42	0.67	-	254
Dec-25 46.80	2.08	-	-	-	25.65	0.58	-	435
Dec-25 47.75	1.56	1.10	1.10	1.10	25.07	0.49	1	7,268
Dec-25 49.67	0.81	-	-	-	24.52	0.32	-	767
Dec-25 51.56	0.37	-	-	-	23.97	0.18	-	270
Dec-25 53.48	0.14	-	-	-	23.42	0.08	-	138
Dec-25 55.39	0.04	-	-	-	22.87	0.03	-	104
Dec-25 57.30	0.01	-	-	-	22.32	0.01	-	160
Dec-25 59.21	-	-	-	-	21.77	-	-	301
Dec-25 61.13	-	-	-	-	21.21	-	-	287
Dec-25 64.94	-	-	-	-	20.11	-	-	151
Dec-25 66.85	-	-	-	-	19.56	-	-	151
Dec-25 68.76	-	-	-	-	19.01	-	-	150
Dec-25 70.67	-	-	-	-	18.46	-	-	150
Mar-26 38.70	9.50	-	-	-	30.69	0.89	-	26
Mar-26 40.63	7.83	-	-	-	29.21	0.84	-	2
Mar-26 41.60	7.04	-	-	-	28.46	0.81	-	2
Mar-26 45.47	4.14	-	-	-	25.49	0.65	-	39
Mar-26 47.41	2.93	-	-	-	24.02	0.55	-	58
Mar-26 48.38	2.48	-	-	-	23.80	0.49	-	153
Mar-26 50.31	1.70	-	-	-	23.35	0.38	-	423
Mar-26 52.25	1.10	-	-	-	22.90	0.28	-	516
Mar-26 54.17	0.68	-	-	-	22.45	0.20	-	10
Mar-26 56.11	0.39	-	-	-	22.00	0.13	-	25
Mar-26 58.05	0.21	-	-	-	21.55	0.08	-	150
Mar-26 59.99	0.11	-	-	-	21.10	0.04	-	150
Mar-26 61.92	0.05	-	-	-	20.65	0.02	-	150
Mar-26 63.85	0.02	-	-	-	20.21	0.01	-	300
Mar-26 65.78	0.01	-	-	-	19.76	-	-	150
Jun-26 32.90	15.07	-	-	-	34.53	0.95	-	289
Jun-26 33.87	14.17	-	-	-	33.87	0.94	-	25
Jun-26 39.67	9.11	-	-	-	29.91	0.83	-	30
Jun-26 41.60	7.57	-	-	-	28.59	0.78	-	25
Jun-26 42.57	6.85	-	-	-	27.93	0.74	-	25
Jun-26 43.54	6.13	-	-	-	27.27	0.71	-	26
Jun-26 46.44	4.20	-	-	-	25.29	0.59	-	25
Jun-26 50.31	2.35	-	-	-	23.80	0.42	-	27
Jun-26 52.25	1.67	-	-	-	23.25	0.33	-	404
Jun-26 56.11	0.77	-	-	-	22.13	0.19	-	10
Jun-26 58.05	0.49	-	-	-	21.57	0.13	-	115
Jun-26 61.92	0.16	-	-	-	20.46	0.05	-	25
Sep-26 40.63	8.68	-	-	-	28.06	0.78	-	25
Sep-26 41.60	7.98	-	-	-	27.57	0.75	-	50
Sep-26 43.54	6.61	-	-	-	26.59	0.69	-	50
Sep-26 44.49	6.01	-	-	-	26.10	0.66	-	25
Sep-26 45.47	5.41	-	-	-	25.61	0.62	-	75
Sep-26 46.44	4.80	-	-	-	25.12	0.59	-	50
Sep-26 47.41	4.29	-	-	-	24.63	0.55	-	50
Sep-26 48.38	3.85	-	-	-	24.45	0.51	-	25
Sep-26 50.31	3.03	-	-	-	24.08	0.44	-	25
Sep-26 52.25	2.35	-	-	-	23.71	0.37	-	25
Sep-26 54.17	1.81	-	-	-	23.35	0.31	-	275
Sep-26 56.11	1.33	-	-	-	22.98	0.25	-	150
Sep-26 59.99	0.70	-	-	-	22.24	0.15	-	150
Sep-26 61.92	0.48	-	-	-	21.88	0.11	-	25
Dec-26 29.99	17.91	-	-	-	32.80	0.95	-	2
Dec-26 30.96	17.01	-	-	-	32.33	0.95	-	2
Dec-26 35.80	12.78	-	-	-	29.98	0.87	-	3
Dec-26 38.70	10.45	-	-	-	28.57	0.81	-	1
Dec-26 39.67	9.72	-	-	-	28.10	0.79	-	52
Dec-26 40.63	9.02	-	-	-	27.64	0.76	-	25
Dec-26 44.49	6.42	-	-	-	25.76	0.65	-	120
Dec-26 46.44	5.24	-	-	-	24.82	0.59	-	26
Dec-26 47.41	4.73	-	-	-	24.36	0.55	-	25
Dec-26 48.38	4.30	-	-	-	24.26	0.52	-	100
Dec-26 50.31	3.51	-	-	-	24.07	0.46	-	50
Dec-26 52.25	2.86	-	-	-	23.88	0.40	-	25
Dec-26 54.17	2.29	-	-	-	23.69	0.34	-	50
Dec-26 56.11	1.83	-	-	-	23.50	0.29	-	50
Dec-26 58.05	1.43	-	-	-	23.31	0.24	-	630
Dec-26 61.92	0.85	-	-	-	22.93	0.16	-	150
Dec-26 63.85	0.65	-	-	-	22.74	0.13	-	150
Dec-26 67.72	0.36	-	-	-	22.36	0.08	-	1
Mar-27 63.85	0.90	-	-	-	22.37	0.16	-	300
Mar-27 65.78	0.69	-	-	-	22.17	0.13	-	300
Jun-27 38.70	11.08	-	-	-	28.36	0.78	-	151
Jun-27 43.54	7.83	-	-	-	26.24	0.67	-	1
Jun-27 45.47	6.64	-	-	-	25.40	0.62	-	25
Jun-27 50.31	4.38	-	-	-	24.18	0.48	-	25
Jun-27 58.05	2.05	-	-	-	23.14	0.29	-	150
Jun-27 59.99	1.69	-	-	-	22.88	0.25	-	155
Jun-27 61.92	1.35	-	-	-	22.63	0.21	-	100
Sep-27 59.99	1.96	-	-	-	22.68	0.27	-	25
Dec-27 37.73	12.22	-	-	-	28.26	0.79	-	25
Dec-27 38.70	11.54	-	-	-	27.89	0.77	-	1
Dec-27 39.67	10.87	-	-	-	27.51	0.75	-	1
Dec-27 43.54	8.46	-	-	-	26.02	0.66	-	50
Dec-27 45.47	7.32	-	-	-	25.27	0.62	-	25
Dec-27 47.41	6.33	-	-	-	24.53	0.57	-	25
Dec-27 52.25	4.40	-	-	-	23.81	0.45	-	25
Dec-27 54.17	3.74	-	-	-	23.53	0.41	-	25
Dec-27 61.92	1.87	-	-	-	22.38	0.25	-	75
Jun-28 42.12	9.78	-	-	-	26.22	0.69	-	25
Jun-28 43.10	9.19	-	-	-	25.90	0.67	-	25
Dec-28 67.24	1.99	-	-	-	22.18	0.23	-	490
Dec-29 43.51	10.18	-	-	-	25.15	0.66	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.43	-	-	-	-	31.52	-	-	5
Nov-25 34.38	-	-	-	-	30.71	-	-	2
Nov-25 37.25	-	-	-	-	28.24	-	-	258
Nov-25 37.57	-	-	-	-	27.97	-	-	255
Nov-25 41.07	-	-	-	-	24.97	-	-	5
Nov-25 42.02	0.01	-	-	-	24.15	-0.01	-	2
Nov-25 42.97	0.02	-	-	-	23.34	-0.02	-	1
Nov-25 43.93	0.06	-	-	-	22.51	-0.06	-	11
Nov-25 44.88	0.13	-	-	-	21.70	-0.11	-	3
Nov-25 45.84	0.28	-	-	-	20.87	-0.22	-	2
Nov-25 46.80	0.54	-	-	-	20.05	-0.37	-	5
Nov-25 49.67	2.38	-	-	-	18.83	-0.88	-	2
Dec-25 18.15	-	-	-	-	48.28	-	-	1
Dec-25 21.01	-	-	-	-	45.99	-	-	2
Dec-25 25.78	-	-	-	-	42.16	-	-	3
Dec-25 26.74	-	-	-	-	41.39	-	-	150
Dec-25 27.71	-	-	-	-	40.62	-	-	160
Dec-25 28.65	-	-	-	-	39.86	-	-	26
Dec-25 29.60	-	-	-	-	39.10	-	-	125
Dec-25 30.56	-	-	-	-	38.33	-	-	50
Dec-25 31.52	-	-	-	-	37.56	-	-	125
Dec-25 32.47	-	-	-	-	36.80	-	-	160
Dec-25 33.43	-	-	-	-	36.03	-	-	152
Dec-25 33.62	-	-	-	-	35.88	-	-	2,000
Dec-25 34.38	0.01	-	-	-	35.27	-	-	1
Dec-25 35.33	0.01	-	-	-	34.50	-0.01	-	2
Dec-25 36.29	0.02	-	-	-	33.73	-0.01	-	425
Dec-25 37.25	0.03	-	-	-	32.96	-0.02	-	390
Dec-25 37.57	0.04	-	-	-	32.71	-0.02	-	2,013
Dec-25 38.21	0.05	-	-	-	32.19	-0.02	-	11
Dec-25 39.15	0.08	-	-	-	31.44	-0.04	-	13
Dec-25 40.11	0.12	-	-	-	30.67	-0.05	-	141
Dec-25 41.07	0.18	-	-	-	29.90	-0.08	-	3,106
Dec-25 42.02	0.26	-	-	-	29.14	-0.11	-	52
Dec-25 42.97	0.38	0.53	0.53	0.53	28.38	-0.15	2	308
Dec-25 43.93	0.54	-	-	-	27.61	-0.20	-	599
Dec-25 44.88	0.74	-	-	-	26.85	-0.26	-	135
Dec-25 45.84	1.02	-	-	-	26.08	-0.33	-	215
Dec-25 46.80	1.37	-	-	-	25.31	-0.42	-	26
Dec-25 47.75	1.80	-	-	-	24.73	-0.51	-	1,000
Dec-25 49.67	2.97	-	-	-	24.18	-0.69	-	770
Dec-25 51.56	4.45	-	-	-	23.63	-0.84	-	128
Jan-26 43.54	0.66	-	-	-	25.45	-0.20	-	523
Mar-26 28.05	0.03	-	-	-	37.75	-0.01	-	2
Mar-26 29.02	0.04	-	-	-	37.01	-0.01	-	150
Mar-26 29.99	0.05	-	-	-	36.27	-0.01	-	150
Mar-26 30.96	0.07	-	-	-	35.52	-0.02	-	150
Mar-26 31.93	0.10	-	-	-	34.78	-0.02	-	150
Mar-26 34.83	0.20	-	-	-	32.55	-0.05	-	1
Mar-26 35.80	0.24	-	-	-	31.81	-0.06	-	1
Mar-26 36.76	0.31	-	-	-	31.07	-0.07	-	181
Mar-26 37.73	0.39	-	-	-	30.33	-0.09	-	7
Mar-26 38.70	0.47	-	-	-	29.59	-0.11	-	2,002
Mar-26 39.67	0.59	-	-	-	28.84	-0.13	-	7
Mar-26 40.63	0.71	-	-	-	28.11	-0.15	-	105
Mar-26 41.60	0.88	-	-	-	27.36	-0.18	-	324
Mar-26 42.57	1.06	-	-	-	26.62	-0.22	-	16
Mar-26 43.54	1.26	-	-	-	25.87	-0.26	-	25
Mar-26 44.49	1.52	1.84	1.84	1.84	25.15	-0.30	2	12
Mar-26 45.47	1.79	-	-	-	24.39	-0.35	-	3
Mar-26 46.44	2.15	-	-	-	23.65	-0.40	-	25
Jun-26 26.12	0.08	-	-	-	36.92	-0.01	-	1
Jun-26 27.09	0.11	-	-	-	36.26	-0.02	-	1
Jun-26 31.93	0.30	-	-	-	32.95	-0.05	-	11
Jun-26 32.90	0.37	-	-	-	32.29	-0.06	-	25
Jun-26 36.76	0.74	-	-	-	29.66	-0.12	-	2
Jun-26 37.73	0.86	-	-	-	29.00	-0.14	-	25
Jun-26 38.70	1.00	-	-	-	28.33	-0.16	-	1
Jun-26 39.67	1.18	-	-	-	27.67	-0.19	-	2
Jun-26 42.57	1.82	-	-	-	25.69	-0.28	-	150
Jun-26 44.49	2.37	-	-	-	24.38	-0.35	-	2,050
Jun-26 45.47	2.72	-	-	-	23.71	-0.39	-	50
Jun-26 46.44	3.07	-	-	-	23.05	-0.44	-	50
Jun-26 47.41	3.51	-	-	-	22.40	-0.48	-	53
Jun-26 48.38	4.02	-	-	-	22.12	-0.53	-	100
Jun-26 50.31	5.18	-	-	-	21.56	-0.62	-	50
Jun-26 52.25	6.50	-	-	-	21.01	-0.71	-	25
Jun-26 54.17	7.95	-	-	-	20.45	-0.79	-	25
Jun-26 58.05	11.25	-	-	-	19.33	-0.91	-	150
Jun-26 59.99	13.04	-	-	-	18.77	-0.95	-	150
Jun-26 61.92	14.88	-	-	-	18.22	-0.97	-	150
Jun-26 63.85	16.75	-	-	-	17.66	-0.99	-	150
Sep-26 35.80	0.86	-	-	-	28.65	-0.12	-	1
Sep-26 36.76	0.99	-	-	-	28.16	-0.14	-	25
Sep-26 38.70	1.34	-	-	-	27.18	-0.18	-	25
Sep-26 39.67	1.53	-	-	-	26.69	-0.21	-	26
Sep-26 40.63	1.74	-	-	-	26.20	-0.23	-	28
Sep-26 41.60	2.01	-	-	-	25.71	-0.26	-	200
Sep-26 42.57	2.28	-	-	-	25.22	-0.29	-	300
Sep-26 43.54	2.56	-	-	-	24.73	-0.32	-	25
Sep-26 44.49	2.91	-	-	-	24.24	-0.36	-	50
Sep-26 45.47	3.27	-	-	-	23.75	-0.39	-	55
Sep-26 46.44	3.64	-	-	-	23.26	-0.43	-	75
Sep-26 47.41	4.10	-	-	-	22.77	-0.47	-	25
Sep-26 48.38	4.62	-	-	-	22.59	-0.51	-	75
Sep-26 50.31	5.76	-	-	-	22.22	-0.59	-	50
Sep-26 52.25	7.01	-	-	-	21.85	-0.67	-	25
Sep-26 54.17	8.43	-	-	-	21.49	-0.73	-	25
Dec-26 32.90	0.75	-	-	-	29.72	-0.10	-	25
Dec-26 34.83	1.01	-	-	-	28.78	-0.13	-	25
Dec-26 35.80	1.14	-	-	-	28.31	-0.14	-	25
Dec-26 36.76	1.33	-	-	-	27.85	-0.16	-	150
Dec-26 37.73	1.52	-	-	-	27.37	-0.18	-	300
Dec-26 38.70	1.71	-	-	-	26.90	-0.20	-	300
Dec-26 40.63	2.18	-	-	-	25.97	-0.25	-	1
Dec-26 41.60	2.45	-	-	-	25.50	-0.27	-	76
Dec-26 42.57	2.71	-	-	-	25.02	-0.30	-	150
Dec-26 43.54	3.04	-	-	-	24.55	-0.33	-	75
Dec-26 44.49	3.38	-	-	-	24.09	-0.36	-	50
Dec-26 45.47	3.74	-	-	-	23.62	-0.39	-	25
Dec-26 46.44	4.12	-	-	-	23.15	-0.43	-	50
Dec-26 47.41	4.58	-	-	-	22.69	-0.46	-	50
Dec-26 48.38	5.10	-	-	-	22.59	-0.50	-	75
Dec-26 50.31	6.24	-	-	-	22.40	-0.57	-	50
Dec-26 52.25	7.51	-	-	-	22.21	-0.63	-	25
Dec-26 54.17	8.89	-	-	-	22.02	-0.69	-	25
Dec-26 56.11	10.35	-	-	-	21.83	-0.75	-	25
Dec-26 59.99	13.59	-	-	-	21.45	-0.85	-	176
Mar-27 35.80	1.37	-	-	-	27.55	-0.15	-	25
Mar-27 36.76	1.56	-	-	-	27.10	-0.17	-	25
Mar-27 39.67	2.19	2.40	2.40	2.40	25.75	-0.23	25	25
Mar-27 40.63	2.46	2.44	2.44	2.44	25.30	-0.26	25	28
Mar-27 41.60	2.72	-	-	-	24.85	-0.28	-	1
Mar-27 44.49	3.68	-	-	-	23.51	-0.36	-	2
Jun-27 26.12	0.43	-	-	-	31.44	-0.05	-	1
Jun-27 30.96	0.94	-	-	-	29.33	-0.10	-	150
Jun-27 33.87	1.36	-	-	-	28.06	-0.14	-	200
Jun-27 34.83	1.55	-	-	-	27.64	-0.16	-	180
Jun-27 36.76	1.93	-	-	-	26.80	-0.19	-	25
Jun-27 38.70	2.41	-	-	-	25.96	-0.23	-	25
Jun-27 39.67	2.67	-	-	-	25.53	-0.25	-	2
Jun-27 40.63	2.93	-	-	-	25.11	-0.28	-	1
Jun-27 41.60	3.20	-	-	-	24.69	-0.30	-	177
Jun-27 42.57	3.55	-	-	-	24.27	-0.32	-	150
Jun-27 43.54	3.90	-	-	-	23.84	-0.35	-	150
Jun-27 44.49	4.24	-	-	-	23.43	-0.38	-	50
Jun-27 46.44	5.05	-	-	-	22.58	-0.44	-	25
Jun-27 47.41	5.49	-	-	-	22.17	-0.47	-	150
Jun-27 48.38	6.00	-	-	-	22.04	-0.49	-	150
Jun-27 52.25	8.35	-	-	-	21.52	-0.61	-	150
Jun-27 56.11	11.06	-	-	-	21.00	-0.71	-	25
Jun-27 65.78	19.09	-	-	-	19.71	-0.90	-	1
Sep-27 43.54	4.18	-	-	-	23.66	-0.35	-	25
Sep-27 44.49	4.52	-	-	-	23.27	-0.38	-	25
Sep-27 45.47	4.89	-	-	-	22.86	-0.40	-	25
Sep-27 46.44	5.33	-	-	-	22.46	-0.43	-	25
Dec-27 21.29	0.26	-	-	-	32.03	-0.03	-	2
Dec-27 36.76	2.35	-	-	-	26.04	-0.20	-	25
Dec-27 37.73	2.61	-	-	-	25.66	-0.22	-	25
Dec-27 43.54	4.44	-	-	-	23.42	-0.35	-	10
Dec-27 45.47	5.17	-	-	-	22.67	-0.40	-	1,100
Dec-27 46.44	5.61	-	-	-	22.29	-0.43	-	150
Dec-27 47.41	6.05	-	-	-	21.93	-0.45	-	301
Dec-27 48.38	6.55	-	-	-	21.78	-0.48	-	150
Dec-27 50.31	7.65	-	-	-	21.50	-0.53	-	300
Dec-27 52.25	8.85	-	-	-	21.21	-0.59	-	300
Dec-27 54.17	10.10	-	-	-	20.93	-0.64	-	450
Dec-27 56.11	11.48	-	-	-	20.64	-0.68	-	450
Jun-28 43.10	4.90	-	-	-	23.47	-0.35	-	25
Jun-28 44.08	5.25	-	-	-	23.14	-0.37	-	25
Jun-28 45.06	5.67	-	-	-	22.82	-0.39	-	25
Jun-28 47.99	7.03	-	-	-	21.96	-0.46	-	25
Dec-29 43.51	6.49	-	-	-	23.80	-0.35	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	1.86	-	-	-	20.96	0.78	-	152
Nov-25 49.67	0.13	-	-	-	18.92	0.13	-	5
Dec-25 47.75	1.56	-	-	-	25.07	0.49	-	7
Dec-25 51.56	0.37	-	-	-	23.97	0.18	-	2
Dec-25 55.39	0.05	-	-	-	22.87	0.03	-	8
Dec-25 57.30	0.01	-	-	-	22.32	0.01	-	7
Mar-26 40.63	7.84	-	-	-	29.21	0.83	-	2
Mar-26 50.31	1.69	-	-	-	23.35	0.38	-	150
Mar-26 59.99	0.11	-	-	-	21.10	0.04	-	150
Jun-26 41.60	7.26	-	-	-	28.59	0.74	-	2
Jun-26 52.25	1.62	-	-	-	23.25	0.32	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	0.28	-	-	-	20.87	-0.22	-	2
Nov-25 46.80	0.54	-	-	-	20.05	-0.37	-	1
Dec-25 37.57	0.04	-	-	-	32.71	-0.02	-	10
Dec-25 42.97	0.38	-	-	-	28.38	-0.15	-	332
Dec-25 43.93	0.53	-	-	-	27.61	-0.20	-	1
Dec-25 47.75	1.79	-	-	-	24.73	-0.51	-	15
Jan-26 43.54	0.66	-	-	-	25.45	-0.20	-	223
Mar-26 42.57	1.05	-	-	-	26.62	-0.22	-	20
Jun-26 48.38	3.97	-	-	-	22.12	-0.52	-	10
Jun-26 50.31	5.10	-	-	-	21.56	-0.61	-	4
Sep-26 41.60	1.97	-	-	-	25.71	-0.25	-	150
Sep-26 42.57	2.24	-	-	-	25.22	-0.28	-	150

	Previous Close	50.55		04/11/25
	INDRA Close	50.90		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	14.93	-	-	-	49.91	1.00	-	2
Nov-25 38.00	12.94	-	-	-	48.52	1.00	-	4
Nov-25 40.00	10.95	-	-	-	47.14	0.99	-	4
Nov-25 42.00	8.98	-	-	-	45.75	0.98	-	1
Nov-25 43.00	8.01	-	-	-	45.05	0.96	-	6
Nov-25 44.00	7.07	-	-	-	44.36	0.94	-	1
Nov-25 45.00	6.15	-	-	-	43.67	0.91	-	1
Nov-25 47.00	4.41	-	-	-	42.28	0.82	-	1
Nov-25 48.00	3.63	-	-	-	41.58	0.76	-	1
Nov-25 52.00	1.26	-	-	-	38.94	0.42	-	8
Nov-25 54.00	0.61	-	-	-	37.80	0.25	-	3
Dec-25 18.50	32.45	-	-	-	56.49	1.00	-	2
Dec-25 22.00	28.95	-	-	-	54.20	1.00	-	25
Dec-25 23.00	27.96	-	-	-	53.54	1.00	-	66
Dec-25 25.00	25.96	-	-	-	52.23	1.00	-	20
Dec-25 26.00	24.96	-	-	-	51.58	1.00	-	15
Dec-25 28.00	22.97	-	-	-	50.27	1.00	-	10
Dec-25 30.00	20.97	-	-	-	48.96	1.00	-	34
Dec-25 32.00	18.98	-	-	-	47.65	1.00	-	10
Dec-25 33.00	17.99	-	-	-	46.99	1.00	-	10
Dec-25 34.00	17.00	-	-	-	46.34	1.00	-	2
Dec-25 35.00	16.01	-	-	-	45.68	0.99	-	2
Dec-25 38.00	13.07	-	-	-	43.72	0.98	-	500
Dec-25 40.00	11.15	10.82	10.82	10.82	42.41	0.96	1	181
Dec-25 41.00	10.20	-	-	-	41.75	0.94	-	35
Dec-25 42.00	9.28	-	-	-	41.10	0.92	-	210
Dec-25 44.00	7.51	-	-	-	39.79	0.87	-	20
Dec-25 45.00	6.66	-	-	-	39.13	0.84	-	14
Dec-25 46.00	5.86	-	-	-	38.48	0.80	-	25
Dec-25 47.00	5.09	-	-	-	37.82	0.75	-	25
Dec-25 48.00	4.38	-	-	-	37.17	0.70	-	25
Dec-25 49.00	3.69	-	-	-	36.51	0.65	-	1
Dec-25 50.00	3.10	-	-	-	35.86	0.59	-	1
Dec-25 52.00	2.08	-	-	-	34.87	0.46	-	2,072
Mar-26 25.00	26.10	-	-	-	45.47	1.00	-	6
Mar-26 35.00	16.45	-	-	-	41.09	0.95	-	8
Mar-26 36.00	15.53	-	-	-	40.65	0.94	-	28
Mar-26 38.00	13.74	-	-	-	39.77	0.91	-	5
Mar-26 39.00	12.87	-	-	-	39.33	0.90	-	1,000
Mar-26 40.00	12.03	11.90	11.90	11.90	38.89	0.88	1	500
Mar-26 41.00	11.19	-	-	-	38.45	0.86	-	25
Mar-26 44.00	8.84	-	-	-	37.14	0.78	-	25
Mar-26 44.50	8.45	-	-	-	36.92	0.77	-	30
Mar-26 45.00	8.09	-	-	-	36.70	0.76	-	100
Mar-26 47.00	6.74	-	-	-	35.82	0.69	-	2
Mar-26 50.00	4.92	-	-	-	34.50	0.59	-	2
Mar-26 56.00	2.45	-	-	-	33.71	0.37	-	10
Mar-26 58.00	1.89	-	-	-	33.55	0.31	-	1
Jun-26 23.00	28.21	-	-	-	43.19	0.99	-	117
Jun-26 35.00	16.99	-	-	-	39.34	0.92	-	29
Jun-26 37.00	15.30	-	-	-	38.70	0.89	-	7
Jun-26 38.00	14.47	-	-	-	38.38	0.88	-	18
Jun-26 42.00	11.36	-	-	-	37.10	0.80	-	8
Jun-26 44.00	9.93	-	-	-	36.45	0.76	-	20
Jun-26 47.00	7.94	-	-	-	35.49	0.68	-	204
Jun-26 56.00	3.76	-	-	-	33.91	0.43	-	5
Jun-26 58.00	3.13	-	-	-	33.78	0.38	-	5
Sep-26 39.00	14.17	-	-	-	37.01	0.84	-	1
Sep-26 50.00	7.18	-	-	-	34.41	0.60	-	10
Dec-26 30.00	21.89	-	-	-	37.69	0.94	-	25
Dec-26 31.00	21.02	-	-	-	37.51	0.93	-	25
Dec-26 32.00	20.16	-	-	-	37.33	0.92	-	25
Dec-26 35.00	17.72	-	-	-	36.78	0.88	-	26
Dec-26 40.00	13.98	-	-	-	35.86	0.81	-	5
Dec-26 44.00	11.36	-	-	-	35.13	0.73	-	5
Dec-26 45.00	10.72	-	-	-	34.94	0.71	-	1
Jun-27 45.00	11.78	-	-	-	32.97	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	52.07	-	-	1
Nov-25 30.00	-	-	-	-	50.68	-	-	1
Nov-25 32.00	-	-	-	-	49.29	-	-	11
Nov-25 33.00	-	-	-	-	48.60	-	-	14
Nov-25 34.00	-	-	-	-	47.90	-	-	6
Nov-25 36.00	-	-	-	-	46.51	-	-	2
Nov-25 37.00	-	-	-	-	45.82	-	-	11
Nov-25 39.00	-	-	-	-	44.43	-	-	7
Nov-25 40.00	0.01	-	-	-	43.74	-	-	7
Nov-25 41.00	0.01	-	-	-	43.04	-0.01	-	2
Nov-25 42.00	0.03	-	-	-	42.35	-0.02	-	1
Nov-25 45.00	0.14	-	-	-	40.27	-0.07	-	72
Nov-25 46.00	0.24	-	-	-	39.57	-0.11	-	50
Nov-25 47.00	0.38	-	-	-	38.88	-0.16	-	2
Nov-25 48.00	0.57	-	-	-	38.18	-0.22	-	1
Nov-25 49.00	0.84	-	-	-	37.49	-0.30	-	2
Dec-25 14.00	-	-	-	-	57.24	-	-	2
Dec-25 14.50	-	-	-	-	56.91	-	-	64
Dec-25 15.50	-	-	-	-	56.25	-	-	10
Dec-25 16.00	-	-	-	-	55.93	-	-	3
Dec-25 16.50	-	-	-	-	55.60	-	-	3
Dec-25 17.00	-	-	-	-	55.27	-	-	10
Dec-25 18.00	-	-	-	-	54.62	-	-	6
Dec-25 19.00	-	-	-	-	53.96	-	-	15
Dec-25 20.00	-	-	-	-	53.31	-	-	16
Dec-25 21.00	-	-	-	-	52.65	-	-	265
Dec-25 22.00	-	-	-	-	52.00	-	-	44
Dec-25 23.00	-	-	-	-	51.34	-	-	11
Dec-25 24.00	-	-	-	-	50.69	-	-	47
Dec-25 25.00	-	-	-	-	50.03	-	-	47
Dec-25 26.00	-	-	-	-	49.38	-	-	1
Dec-25 27.00	-	-	-	-	48.72	-	-	1
Dec-25 28.00	-	-	-	-	48.07	-	-	25
Dec-25 29.00	-	-	-	-	47.41	-	-	6
Dec-25 30.00	-	-	-	-	46.76	-	-	16
Dec-25 31.00	-	-	-	-	46.10	-	-	15
Dec-25 32.00	-	-	-	-	45.45	-	-	33
Dec-25 33.00	0.01	-	-	-	44.79	-	-	5,015
Dec-25 34.00	0.01	-	-	-	44.14	-	-	7
Dec-25 35.00	0.01	-	-	-	43.48	-0.01	-	25
Dec-25 36.00	0.02	-	-	-	42.83	-0.01	-	25
Dec-25 37.00	0.04	-	-	-	42.17	-0.01	-	1
Dec-25 38.00	0.05	-	-	-	41.52	-0.02	-	76
Dec-25 39.00	0.08	-	-	-	40.86	-0.03	-	7
Dec-25 40.00	0.11	-	-	-	40.21	-0.04	-	13
Dec-25 41.00	0.16	-	-	-	39.55	-0.05	-	1
Dec-25 42.00	0.22	-	-	-	38.90	-0.07	-	21
Dec-25 44.00	0.42	-	-	-	37.59	-0.12	-	5
Dec-25 47.00	0.96	-	-	-	35.62	-0.24	-	10
Dec-25 49.00	1.54	-	-	-	34.31	-0.35	-	5
Jan-26 41.00	0.38	-	-	-	38.23	-0.09	-	10
Jan-26 45.00	0.95	-	-	-	35.72	-0.19	-	1
Jan-26 49.00	2.05	-	-	-	33.20	-0.36	-	2
Jan-26 56.00	6.07	-	-	-	30.97	-0.73	-	3
Mar-26 18.00	-	-	-	-	47.60	-	-	20
Mar-26 20.00	-	-	-	-	46.72	-	-	2
Mar-26 21.00	-	-	-	-	46.28	-	-	3
Mar-26 23.00	-	-	-	-	45.40	-	-	2
Mar-26 24.00	0.01	-	-	-	44.96	-	-	8
Mar-26 25.00	0.01	-	-	-	44.52	-	-	15
Mar-26 26.00	0.02	-	-	-	44.09	-	-	20
Mar-26 29.00	0.05	-	-	-	42.77	-0.01	-	4
Mar-26 30.00	0.07	-	-	-	42.33	-0.01	-	45
Mar-26 32.00	0.13	-	-	-	41.45	-0.02	-	30
Mar-26 34.00	0.21	-	-	-	40.58	-0.04	-	1
Mar-26 35.00	0.27	-	-	-	40.14	-0.05	-	11
Mar-26 36.00	0.33	-	-	-	39.70	-0.06	-	26
Mar-26 38.00	0.52	-	-	-	38.82	-0.08	-	25
Mar-26 40.00	0.78	-	-	-	37.94	-0.12	-	1
Mar-26 42.00	1.09	-	-	-	37.07	-0.16	-	1
Jun-26 20.00	0.01	-	-	-	43.64	-	-	1
Jun-26 26.00	0.08	-	-	-	41.71	-0.01	-	25
Jun-26 27.00	0.11	-	-	-	41.39	-0.02	-	25
Jun-26 28.00	0.14	-	-	-	41.07	-0.02	-	18
Jun-26 30.00	0.23	-	-	-	40.43	-0.03	-	32
Jun-26 31.00	0.30	-	-	-	40.11	-0.04	-	11
Jun-26 32.00	0.36	-	-	-	39.78	-0.05	-	11
Jun-26 34.00	0.54	-	-	-	39.14	-0.07	-	4
Jun-26 35.00	0.65	-	-	-	38.82	-0.08	-	11
Sep-26 20.00	0.03	-	-	-	41.53	-	-	1
Sep-26 24.00	0.11	-	-	-	40.59	-0.01	-	4
Sep-26 26.00	0.18	-	-	-	40.12	-0.02	-	4
Sep-26 30.00	0.43	-	-	-	39.18	-0.05	-	45
Sep-26 31.00	0.54	-	-	-	38.94	-0.06	-	50
Sep-26 50.00	5.75	-	-	-	34.46	-0.40	-	2
Dec-26 30.00	0.60	-	-	-	37.52	-0.06	-	1
Dec-26 35.00	1.33	-	-	-	36.61	-0.12	-	1
Dec-27 44.00	5.08	-	-	-	31.81	-0.28	-	500

	Previous Close	59.50		04/11/25
	LABORAT. ROVI Close	58.90		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 58.00	2.41	-	-	-	37.38	0.60	-	5
Nov-25 60.00	1.43	-	-	-	36.94	0.43	-	10
Nov-25 62.00	0.78	-	-	-	36.84	0.28	-	1
Nov-25 64.00	0.39	-	-	-	36.74	0.16	-	1
Nov-25 68.00	0.07	-	-	-	36.54	0.04	-	3
Nov-25 70.00	0.03	-	-	-	36.43	0.02	-	4
Dec-25 60.00	2.13	-	-	-	30.69	0.46	-	2
Dec-25 62.00	1.39	-	-	-	30.48	0.34	-	18
Jan-26 62.00	1.90	-	-	-	28.68	0.38	-	10
Jan-26 64.00	1.29	-	-	-	28.44	0.29	-	20
Jan-26 66.00	0.84	-	-	-	28.21	0.21	-	2
Mar-26 62.00	2.84	-	-	-	27.38	0.43	-	3
Jun-26 70.00	1.75	-	-	-	26.74	0.26	-	8
Sep-26 56.00	7.67	-	-	-	28.17	0.65	-	1
Sep-26 60.00	5.68	-	-	-	27.91	0.54	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	0.15	-	-	-	39.53	-0.06	-	1
Nov-25 56.00	0.76	-	-	-	37.85	-0.25	-	3
Nov-25 60.00	2.46	-	-	-	36.58	-0.57	-	10
Dec-25 48.00	0.11	-	-	-	34.47	-0.04	-	5
Dec-25 49.00	0.17	-	-	-	34.17	-0.05	-	5
Dec-25 50.00	0.24	-	-	-	33.86	-0.07	-	5
Dec-25 52.00	0.47	-	-	-	33.25	-0.13	-	5
Dec-25 54.00	0.83	-	-	-	32.64	-0.20	-	6
Dec-25 56.00	1.37	-	-	-	32.03	-0.30	-	5
Jan-26 60.00	3.62	-	-	-	29.43	-0.52	-	5
Mar-26 50.00	0.95	-	-	-	30.02	-0.15	-	5
Mar-26 52.00	1.40	-	-	-	29.67	-0.21	-	5
Mar-26 60.00	4.51	-	-	-	28.35	-0.50	-	5
Jun-26 56.00	3.54	-	-	-	28.16	-0.35	-	1
Sep-26 64.00	9.31	-	-	-	27.66	-0.59	-	2
Sep-26 66.00	10.65	-	-	-	27.57	-0.63	-	6

	Previous Close	3.94		04/11/25
	MAPFRE Close	3.93		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.50	0.43	-	-	-	20.92	1.00	-	3
Nov-25 4.00	0.04	-	-	-	20.06	0.35	-	10
Nov-25 4.20	-	-	-	-	19.68	0.06	-	20
Dec-25 2.90	1.03	-	-	-	25.73	1.00	-	3
Dec-25 3.10	0.83	-	-	-	25.33	1.00	-	40
Dec-25 3.30	0.63	-	-	-	24.92	1.00	-	20
Dec-25 3.40	0.53	-	-	-	24.72	0.99	-	8
Dec-25 3.50	0.44	-	-	-	24.51	0.96	-	5
Dec-25 3.60	0.34	-	-	-	24.31	0.91	-	790
Dec-25 3.70	0.26	-	-	-	24.10	0.82	-	35
Dec-25 3.80	0.18	-	-	-	23.90	0.69	-	1
Dec-25 3.90	0.13	-	-	-	23.70	0.54	-	20
Dec-25 4.00	0.08	-	-	-	23.49	0.40	-	40
Dec-25 4.10	0.05	-	-	-	23.28	0.27	-	80
Dec-25 4.20	0.03	-	-	-	23.06	0.17	-	50
Mar-26 3.10	0.83	-	-	-	25.43	0.99	-	2
Mar-26 3.30	0.64	-	-	-	24.99	0.94	-	12
Mar-26 3.40	0.55	-	-	-	24.76	0.89	-	20
Mar-26 3.50	0.47	-	-	-	24.54	0.82	-	3
Mar-26 3.60	0.40	-	-	-	24.32	0.74	-	11
Mar-26 3.70	0.33	-	-	-	24.10	0.67	-	13
Mar-26 3.80	0.27	-	-	-	23.88	0.59	-	299
Mar-26 3.90	0.22	-	-	-	23.66	0.52	-	200
Mar-26 4.00	0.17	-	-	-	23.45	0.45	-	67
Jun-26 3.50	0.49	-	-	-	22.18	0.78	-	5
Jun-26 3.60	0.42	-	-	-	21.99	0.72	-	5
Jun-26 3.70	0.35	-	-	-	21.81	0.66	-	5
Jun-26 3.80	0.29	-	-	-	21.62	0.60	-	1
Jun-26 4.00	0.20	-	-	-	21.25	0.47	-	1
Jun-26 4.60	0.04	-	-	-	20.18	0.15	-	2
Sep-26 3.90	0.30	-	-	-	22.78	0.53	-	4
Sep-26 4.30	0.15	-	-	-	22.27	0.33	-	5
Sep-26 4.40	0.13	-	-	-	22.14	0.29	-	3
Sep-26 4.50	0.10	-	-	-	22.01	0.25	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.02	-	-	-	20.17	-0.21	-	6
Nov-25 3.90	0.05	0.11	0.11	0.08	20.00	-0.42	2	18
Nov-25 4.00	0.11	-	-	-	19.82	-0.65	-	7
Dec-25 2.40	-	-	-	-	22.32	-	-	8
Dec-25 2.50	-	-	-	-	22.12	-	-	13
Dec-25 3.00	-	-	-	-	21.10	-	-	31
Dec-25 3.10	-	-	-	-	20.90	-	-	6
Dec-25 3.20	-	-	-	-	20.69	-	-	3
Dec-25 3.40	-	-	-	-	20.29	-0.03	-	200
Dec-25 3.50	0.01	-	-	-	20.08	-0.07	-	100
Dec-25 3.70	0.04	-	-	-	19.67	-0.25	-	21
Dec-25 3.80	0.08	-	-	-	19.47	-0.39	-	7
Dec-25 3.90	0.12	-	-	-	19.27	-0.54	-	100
Dec-25 4.00	0.19	-	-	-	19.06	-0.69	-	5
Mar-26 2.80	-	-	-	-	21.17	-	-	5
Mar-26 3.10	0.01	-	-	-	20.51	-0.03	-	6
Mar-26 3.20	0.01	-	-	-	20.29	-0.05	-	5
Mar-26 3.50	0.05	-	-	-	19.62	-0.18	-	1
Mar-26 4.00	0.24	-	-	-	18.53	-0.59	-	150
Mar-26 4.10	0.31	-	-	-	18.33	-0.68	-	150
Jun-26 2.00	-	-	-	-	20.57	-	-	3
Jun-26 3.00	0.01	-	-	-	18.70	-0.05	-	15
Jun-26 3.60	0.12	-	-	-	17.58	-0.33	-	5
Jun-26 4.00	0.33	-	-	-	16.84	-0.63	-	1
Jun-26 4.90	1.10	-	-	-	15.24	-0.98	-	5
Sep-26 1.70	-	-	-	-	23.43	-	-	20
Sep-26 3.60	0.20	-	-	-	20.85	-0.35	-	5
Sep-26 3.70	0.24	-	-	-	20.71	-0.41	-	15

	Previous Close	7.13		04/11/25
	MELIA HOTELS Close	7.09		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.50	0.60	-	-	-	25.16	0.95	-	48
Nov-25 8.00	-	-	-	-	23.28	0.01	-	7
Dec-25 5.50	1.60	-	-	-	25.56	1.00	-	71
Dec-25 7.25	0.18	-	-	-	24.10	0.42	-	50
Dec-25 8.00	0.02	-	-	-	23.22	0.08	-	7
Mar-26 7.50	0.27	-	-	-	23.74	0.40	-	15
Sep-26 8.00	0.33	-	-	-	25.33	0.35	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	0.03	-	-	-	23.05	-0.15	-	5
Dec-25 5.50	-	-	-	-	25.37	-	-	1
Dec-25 6.00	0.01	-	-	-	24.97	-0.02	-	5
Dec-25 6.75	0.10	-	-	-	24.37	-0.26	-	25
Dec-25 7.00	0.19	-	-	-	24.17	-0.42	-	2
Jun-26 8.00	1.07	-	-	-	22.85	-0.72	-	6

	Previous Close	13.45		04/11/25
	MERLIN Close	13.55		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.56	-	-	-	25.40	1.00	-	28
Dec-25 12.00	1.57	-	-	-	22.54	0.98	-	16
Dec-25 13.00	0.68	-	-	-	21.11	0.76	-	4
Dec-25 13.50	0.36	-	-	-	20.40	0.53	-	27
Mar-26 6.25	7.31	-	-	-	29.89	1.00	-	1
Mar-26 8.50	5.06	-	-	-	27.23	1.00	-	1
Mar-26 13.00	0.95	-	-	-	21.92	0.63	-	50
Mar-26 13.50	0.68	-	-	-	21.33	0.51	-	14,900
Jun-26 11.00	2.60	-	-	-	24.01	0.92	-	6
Jun-26 13.50	0.84	-	-	-	21.49	0.52	-	25
Jun-26 14.00	0.63	-	-	-	21.34	0.43	-	5,000
Jun-26 14.50	0.46	-	-	-	21.23	0.35	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	25.00	-0.01	-	15
Nov-25 12.50	0.02	-	-	-	24.08	-0.06	-	15
Nov-25 13.50	0.23	-	-	-	22.23	-0.45	-	1
Nov-25 14.00	0.54	-	-	-	21.89	-0.74	-	25
Dec-25 8.75	-	-	-	-	27.94	-	-	1
Dec-25 9.00	-	-	-	-	27.58	-	-	500
Dec-25 9.50	-	-	-	-	26.87	-	-	100
Dec-25 9.75	-	-	-	-	26.51	-	-	25
Dec-25 11.00	-	-	-	-	24.73	-0.01	-	1
Dec-25 13.00	0.24	-	-	-	21.87	-0.34	-	2
Dec-25 13.50	0.47	-	-	-	21.16	-0.54	-	1
Jun-26 8.75	0.01	-	-	-	25.09	-0.01	-	1
Jun-26 11.00	0.17	-	-	-	22.82	-0.13	-	514
Jun-26 12.00	0.37	-	-	-	21.81	-0.25	-	12
Jun-26 13.00	0.73	-	-	-	20.80	-0.42	-	13
Jun-26 14.00	1.27	-	-	-	20.15	-0.60	-	2
Sep-26 10.00	0.12	-	-	-	23.86	-0.08	-	1
Dec-27 12.50	1.33	-	-	-	21.70	-0.40	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	-	-	-	-	24.73	-0.01	-	1

	Previous Close	26.14		04/11/25
	NATURGY Close	26.74		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	1.03	0.61	0.61	0.61	24.72	0.72	5	8
Nov-25 27.00	0.43	-	-	-	23.04	0.44	-	19
Nov-25 28.00	0.12	-	-	-	21.66	0.17	-	8
Dec-25 20.00	6.80	-	-	-	34.16	0.99	-	1
Dec-25 26.00	1.42	-	-	-	26.01	0.65	-	15
Dec-25 27.00	0.85	-	-	-	24.78	0.48	-	158
Dec-25 28.00	0.44	-	-	-	23.93	0.32	-	32
Dec-25 29.00	0.20	-	-	-	23.08	0.18	-	247
Dec-25 30.00	0.07	-	-	-	22.24	0.08	-	13
Jan-26 27.00	1.12	-	-	-	24.82	0.50	-	1
Mar-26 23.00	4.21	-	-	-	25.10	0.86	-	2
Mar-26 24.00	3.38	-	-	-	24.01	0.80	-	149
Mar-26 25.00	2.61	-	-	-	22.91	0.73	-	3
Mar-26 26.00	1.92	-	-	-	21.81	0.63	-	5
Mar-26 27.00	1.34	-	-	-	20.86	0.52	-	40
Mar-26 28.00	0.90	-	-	-	20.31	0.40	-	30
Mar-26 29.00	0.56	-	-	-	19.76	0.29	-	2
Mar-26 30.00	0.33	-	-	-	19.21	0.20	-	5
Mar-26 32.00	0.08	-	-	-	18.11	0.07	-	2
Jun-26 25.00	2.79	-	-	-	22.44	0.70	-	270
Jun-26 26.00	2.14	-	-	-	21.54	0.61	-	55
Jun-26 27.00	1.59	-	-	-	20.76	0.52	-	75
Jun-26 28.00	1.15	-	-	-	20.30	0.42	-	26
Jun-26 31.00	0.33	-	-	-	18.92	0.17	-	10
Jun-26 32.00	0.20	-	-	-	18.45	0.12	-	1
Sep-26 27.00	1.77	-	-	-	21.05	0.51	-	1,001

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.01	-	-	-	24.03	-0.02	-	1
Nov-25 25.00	0.04	-	-	-	22.25	-0.07	-	58
Nov-25 26.00	0.18	-	-	-	20.47	-0.25	-	131
Nov-25 27.00	0.57	-	-	-	18.79	-0.58	-	45
Dec-25 17.00	-	-	-	-	32.97	-	-	4
Dec-25 18.50	-	-	-	-	30.94	-	-	1
Dec-25 19.50	-	-	-	-	29.58	-	-	1
Dec-25 20.00	-	-	-	-	28.90	-	-	127
Dec-25 22.00	0.01	-	-	-	26.18	-0.01	-	2
Dec-25 23.00	0.03	-	-	-	24.82	-0.04	-	15
Dec-25 24.00	0.09	-	-	-	23.46	-0.08	-	12
Dec-25 25.00	0.20	0.30	0.30	0.30	22.10	-0.17	5	105
Dec-25 26.00	0.44	-	-	-	20.75	-0.33	-	73
Dec-25 27.00	0.85	-	-	-	19.52	-0.53	-	24
Dec-25 28.00	1.48	-	-	-	18.67	-0.74	-	1
Dec-25 34.00	7.26	-	-	-	13.59	-1.00	-	2
Mar-26 16.50	0.01	-	-	-	31.37	-	-	1
Mar-26 18.50	0.03	-	-	-	29.18	-0.01	-	3
Mar-26 20.00	0.06	-	-	-	27.53	-0.03	-	246
Mar-26 21.00	0.10	-	-	-	26.44	-0.05	-	118
Mar-26 24.00	0.43	-	-	-	23.15	-0.19	-	507
Mar-26 26.00	0.95	-	-	-	20.95	-0.37	-	1
Mar-26 27.00	1.37	-	-	-	20.00	-0.49	-	10
Jun-26 18.50	0.08	-	-	-	26.70	-0.03	-	1
Jun-26 21.00	0.25	-	-	-	24.45	-0.10	-	50
Jun-26 22.00	0.37	-	-	-	23.55	-0.14	-	10
Jun-26 24.00	0.75	-	-	-	21.76	-0.25	-	8
Jun-26 25.00	1.03	-	-	-	20.86	-0.33	-	14
Jun-26 26.00	1.40	-	-	-	19.96	-0.42	-	1
Jun-26 27.00	1.87	-	-	-	19.18	-0.52	-	10
Sep-26 19.00	0.20	-	-	-	24.53	-0.07	-	25
Sep-26 19.50	0.24	-	-	-	24.16	-0.08	-	25
Sep-26 20.00	0.29	-	-	-	23.80	-0.10	-	25
Sep-26 21.00	0.42	-	-	-	23.08	-0.14	-	26
Sep-26 22.00	0.60	-	-	-	22.36	-0.18	-	25
Sep-26 23.00	0.81	-	-	-	21.63	-0.24	-	25
Sep-26 24.00	1.09	-	-	-	20.91	-0.31	-	2
Sep-26 27.00	2.36	-	-	-	18.84	-0.55	-	1
Mar-27 26.00	2.41	-	-	-	19.10	-0.48	-	190
Sep-27 26.00	3.11	-	-	-	18.94	-0.52	-	95

	Previous Close	0.45		04/11/25
	OBRASCON HUARTE Close	0.44		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.09	-	-	-	46.47	0.94	-	5
Mar-26 0.39	0.08	-	-	-	44.79	0.73	-	50

	Previous Close	72.95		04/11/25
	PHARMA MAR Close	73.95		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	0.17	-	-	-	43.08	0.06	-	3
Dec-25 74.00	5.08	-	-	-	48.42	0.54	-	4
Dec-25 76.00	4.23	-	-	-	48.22	0.48	-	1
Dec-25 78.00	3.43	-	-	-	48.02	0.41	-	1
Dec-25 80.00	2.79	-	-	-	47.82	0.36	-	1
Dec-25 82.00	2.21	-	-	-	47.62	0.30	-	2
Dec-25 88.00	1.05	-	-	-	47.03	0.17	-	1
Dec-25 92.00	0.61	-	-	-	46.63	0.11	-	2
Dec-25 94.00	0.44	-	-	-	46.43	0.08	-	1
Dec-25 96.00	0.33	-	-	-	46.23	0.07	-	2
Dec-25 98.00	0.24	-	-	-	46.04	0.05	-	1
Dec-25 100.00	0.18	-	-	-	45.84	0.04	-	1
Mar-26 76.00	9.12	-	-	-	53.85	0.54	-	1
Mar-26 78.00	8.32	-	-	-	53.66	0.51	-	2
Mar-26 80.00	7.51	-	-	-	53.48	0.48	-	2
Mar-26 82.00	6.80	-	-	-	53.30	0.45	-	1
Mar-26 100.00	2.60	-	-	-	51.68	0.22	-	1
Jun-26 64.00	18.29	-	-	-	56.72	0.72	-	1
Jun-26 68.00	16.05	-	-	-	55.65	0.67	-	1
Jun-26 70.00	14.99	-	-	-	55.12	0.65	-	1
Jun-26 72.00	13.93	-	-	-	54.59	0.62	-	1
Jun-26 76.00	12.13	-	-	-	54.06	0.57	-	1
Jun-26 100.00	5.42	-	-	-	53.95	0.32	-	1
Jun-26 120.00	2.63	-	-	-	53.86	0.18	-	1
Sep-26 34.00	41.31	-	-	-	61.69	0.96	-	1
Sep-26 78.00	13.11	-	-	-	52.86	0.56	-	1
Sep-26 92.00	8.53	-	-	-	51.60	0.42	-	1
Sep-26 120.00	3.27	-	-	-	49.08	0.21	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.46	-	-	45
Dec-25 22.00	-	-	-	-	79.87	-	-	45
Dec-25 23.00	-	-	-	-	79.29	-	-	15
Dec-25 24.00	-	-	-	-	78.70	-	-	20
Dec-25 25.00	-	-	-	-	78.11	-	-	10
Dec-25 26.00	-	-	-	-	77.53	-	-	15
Dec-25 74.00	5.07	-	-	-	49.43	-0.46	-	1
Dec-25 78.00	7.40	-	-	-	49.03	-0.58	-	4
Dec-25 82.00	10.17	-	-	-	48.63	-0.70	-	1
Dec-25 84.00	11.72	-	-	-	48.43	-0.74	-	3
Mar-26 27.00	0.08	-	-	-	73.22	-0.01	-	5
Mar-26 76.00	10.80	10.80	10.80	10.80	54.63	-0.46	3	3
Mar-26 80.00	13.18	-	-	-	54.26	-0.52	-	1
Mar-26 110.00	37.04	-	-	-	51.56	-0.87	-	1
Jun-26 76.00	13.65	-	-	-	55.34	-0.43	-	1
Jun-26 78.00	14.90	-	-	-	55.33	-0.45	-	1
Sep-26 74.00	14.63	-	-	-	54.56	-0.40	-	2
Sep-26 78.00	17.06	-	-	-	54.19	-0.44	-	1
Sep-26 80.00	18.28	-	-	-	54.01	-0.46	-	1
Sep-26 88.00	23.52	-	-	-	53.29	-0.54	-	3

	Previous Close	14.83		04/11/25
	PUIG Close	14.75		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.50	2.27	-	-	-	34.09	0.99	-	39
Nov-25 14.00	0.89	-	-	-	31.48	0.79	-	5
Nov-25 14.50	0.53	-	-	-	30.61	0.62	-	26
Nov-25 15.00	0.28	-	-	-	29.88	0.42	-	9
Nov-25 15.50	0.12	-	-	-	29.29	0.23	-	2
Nov-25 16.50	0.01	-	-	-	28.11	0.04	-	5
Nov-25 18.00	-	-	-	-	26.35	-	-	10
Dec-25 10.00	4.77	-	-	-	36.53	1.00	-	2
Dec-25 12.50	2.33	-	-	-	32.91	0.94	-	4
Dec-25 14.00	1.09	-	-	-	30.74	0.71	-	1
Dec-25 14.50	0.77	-	-	-	30.02	0.59	-	5
Dec-25 15.00	0.52	-	-	-	29.46	0.47	-	265
Dec-25 19.00	-	-	-	-	26.30	-	-	1
Mar-26 11.00	4.01	-	-	-	41.36	0.91	-	1
Mar-26 11.50	3.60	-	-	-	40.84	0.87	-	1
Mar-26 13.50	2.12	-	-	-	38.76	0.70	-	2
Mar-26 14.50	1.53	-	-	-	37.72	0.59	-	70
Mar-26 15.00	1.29	-	-	-	37.38	0.53	-	2
Mar-26 15.50	1.08	-	-	-	37.22	0.47	-	5
Mar-26 16.00	0.90	-	-	-	37.06	0.42	-	3
Mar-26 16.50	0.74	-	-	-	36.91	0.36	-	2
Mar-26 19.00	0.24	-	-	-	36.12	0.16	-	1
Jun-26 13.00	2.62	-	-	-	35.74	0.74	-	17
Jun-26 14.00	2.01	-	-	-	35.06	0.65	-	14
Jun-26 15.00	1.50	-	-	-	34.50	0.54	-	1
Jun-26 16.00	1.10	-	-	-	34.32	0.45	-	12
Jun-26 17.00	0.80	-	-	-	34.14	0.35	-	10
Jun-26 17.50	0.68	-	-	-	34.05	0.31	-	112
Sep-26 11.00	4.14	-	-	-	34.73	0.88	-	1
Sep-26 14.50	1.85	-	-	-	32.91	0.59	-	3
Jun-27 15.50	1.69	-	-	-	28.34	0.52	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	36.22	-	-	1
Nov-25 12.50	0.01	-	-	-	35.35	-0.01	-	16
Nov-25 13.00	0.02	-	-	-	34.48	-0.04	-	45
Nov-25 13.50	0.05	-	-	-	33.61	-0.10	-	10
Nov-25 14.00	0.14	-	-	-	32.74	-0.22	-	3
Nov-25 14.50	0.29	-	-	-	31.87	-0.38	-	2
Nov-25 15.00	0.53	-	-	-	31.14	-0.58	-	7
Nov-25 15.50	0.87	-	-	-	30.55	-0.76	-	5
Dec-25 11.50	0.01	-	-	-	34.23	-0.02	-	2
Dec-25 12.00	0.02	-	-	-	33.51	-0.03	-	305
Dec-25 12.50	0.05	-	-	-	32.78	-0.06	-	30
Dec-25 13.00	0.10	-	-	-	32.06	-0.12	-	1,547
Dec-25 13.50	0.18	-	-	-	31.34	-0.19	-	955
Dec-25 14.00	0.31	-	-	-	30.61	-0.29	-	839
Dec-25 14.50	0.49	-	-	-	29.89	-0.41	-	2
Dec-25 15.00	0.73	-	-	-	29.33	-0.54	-	5
Dec-25 15.50	1.04	-	-	-	28.94	-0.66	-	55
Dec-25 16.00	1.41	-	-	-	28.54	-0.78	-	20
Jan-26 15.00	0.88	-	-	-	29.04	-0.52	-	5
Mar-26 11.50	0.21	-	-	-	38.10	-0.11	-	1
Mar-26 12.00	0.29	-	-	-	37.58	-0.15	-	1
Mar-26 12.50	0.40	-	-	-	37.06	-0.19	-	1
Mar-26 13.00	0.52	-	-	-	36.54	-0.24	-	13
Mar-26 13.50	0.69	-	-	-	36.02	-0.30	-	143
Mar-26 14.00	0.87	-	-	-	35.50	-0.35	-	213
Mar-26 14.50	1.09	0.95	0.95	0.95	34.98	-0.42	2	39
Mar-26 15.00	1.34	-	-	-	34.64	-0.48	-	20
Mar-26 15.50	1.63	-	-	-	34.48	-0.54	-	5
Mar-26 16.00	1.95	-	-	-	34.32	-0.60	-	4
Mar-26 16.50	2.29	-	-	-	34.17	-0.66	-	6
Jun-26 11.50	0.38	-	-	-	34.27	-0.16	-	3
Jun-26 12.00	0.50	-	-	-	33.93	-0.20	-	2,168
Jun-26 13.00	0.81	-	-	-	33.26	-0.29	-	25
Jun-26 13.50	1.00	-	-	-	32.92	-0.34	-	55
Jun-26 14.00	1.22	-	-	-	32.58	-0.40	-	7
Jun-26 14.50	1.46	-	-	-	32.24	-0.45	-	140
Jun-26 15.00	1.74	-	-	-	32.02	-0.50	-	40
Jun-26 16.00	2.37	-	-	-	31.84	-0.60	-	100
Jun-26 16.50	2.71	-	-	-	31.75	-0.65	-	1
Jun-26 17.00	3.09	3.00	3.00	3.00	31.66	-0.69	10	-
Sep-26 12.00	0.62	-	-	-	32.25	-0.22	-	5
Sep-26 12.50	0.78	-	-	-	31.99	-0.26	-	5
Sep-26 13.00	0.96	-	-	-	31.73	-0.30	-	1
Sep-26 13.50	1.16	-	-	-	31.47	-0.35	-	1
Dec-26 12.50	0.85	-	-	-	30.15	-0.26	-	4
Mar-27 16.00	2.71	-	-	-	28.09	-0.55	-	15
Jun-27 16.00	2.95	-	-	-	27.33	-0.56	-	311
Jun-27 21.00	6.85	-	-	-	26.99	-0.83	-	20

	Previous Close	15.48		04/11/25
	REDEIA Close	15.59		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	0.09	-	-	-	17.57	0.26	-	6
Nov-25 16.50	0.02	-	-	-	17.50	0.07	-	3
Nov-25 17.00	-	-	-	-	17.44	0.01	-	10
Dec-25 15.50	0.44	-	-	-	17.18	0.57	-	5
Dec-25 16.00	0.23	-	-	-	17.11	0.36	-	45
Dec-25 16.50	0.10	-	-	-	17.07	0.19	-	2
Dec-25 17.00	0.04	-	-	-	17.03	0.08	-	48
Dec-25 17.50	0.01	-	-	-	16.99	0.03	-	23
Dec-25 18.00	-	-	-	-	16.94	0.01	-	17
Dec-25 18.50	-	-	-	-	16.90	-	-	2
Dec-25 19.50	-	-	-	-	16.82	-	-	1
Dec-25 20.00	-	-	-	-	16.77	-	-	1
Jan-26 16.00	0.29	-	-	-	16.97	0.39	-	1
Mar-26 16.00	0.38	-	-	-	15.44	0.40	-	3
Mar-26 16.50	0.23	-	-	-	15.41	0.27	-	50
Mar-26 17.00	0.13	-	-	-	15.38	0.18	-	2
Mar-26 17.50	0.07	-	-	-	15.35	0.11	-	8
Mar-26 18.00	0.04	-	-	-	15.32	0.06	-	2
Mar-26 18.50	0.02	-	-	-	15.28	0.03	-	10
Mar-26 19.50	-	-	-	-	15.22	0.01	-	2
Mar-26 20.00	-	-	-	-	15.19	-	-	1
Jun-26 15.50	0.74	-	-	-	14.44	0.54	-	5
Jun-26 16.50	0.35	-	-	-	14.36	0.33	-	60
Jun-26 17.50	0.14	-	-	-	14.30	0.16	-	2
Jun-26 18.00	0.09	-	-	-	14.27	0.11	-	10
Jun-26 18.50	0.05	-	-	-	14.23	0.07	-	1
Jun-26 19.00	0.03	-	-	-	14.20	0.04	-	10
Jun-26 20.00	0.01	-	-	-	14.14	0.01	-	10
Sep-26 16.00	0.58	-	-	-	14.96	0.44	-	62
Sep-26 17.00	0.28	-	-	-	14.92	0.26	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	0.14	-	-	-	14.17	-0.41	-	2
Nov-25 16.00	0.45	-	-	-	14.09	-0.80	-	5
Nov-25 16.50	0.91	0.89	0.89	0.89	14.02	-0.98	1	1
Dec-25 14.00	0.02	-	-	-	18.20	-0.04	-	4
Dec-25 14.50	0.06	-	-	-	18.01	-0.11	-	50
Dec-25 15.00	0.15	-	-	-	17.82	-0.25	-	18
Dec-25 15.50	0.33	0.30	0.38	0.30	17.62	-0.44	11	20
Dec-25 16.00	0.61	0.66	0.66	0.66	17.55	-0.64	10	623
Dec-25 16.50	0.98	-	-	-	17.51	-0.81	-	37
Dec-25 17.00	1.43	1.56	1.56	1.56	17.47	-0.93	1	15
Dec-25 18.00	2.41	2.60	2.60	2.60	17.38	-1.00	3	1
Jan-26 15.00	0.30	-	-	-	18.24	-0.35	-	1
Jan-26 15.50	0.53	-	-	-	18.04	-0.50	-	1
Jan-26 16.00	0.83	-	-	-	17.96	-0.66	-	2
Mar-26 15.00	0.39	-	-	-	16.14	-0.36	-	8
Mar-26 15.50	0.61	-	-	-	16.01	-0.49	-	6
Mar-26 16.00	0.91	-	-	-	15.95	-0.62	-	25
Mar-26 16.50	1.26	-	-	-	15.92	-0.74	-	5
Mar-26 17.00	1.67	1.56	1.56	1.56	15.89	-0.84	1	2
Mar-26 18.00	2.58	-	-	-	15.83	-0.95	-	10
Mar-26 20.00	4.54	-	-	-	15.70	-1.00	-	4
Jun-26 15.00	0.49	0.54	0.54	0.53	15.15	-0.36	3	3
Jun-26 15.50	0.71	-	-	-	15.07	-0.48	-	103
Jun-26 16.00	1.00	-	-	-	15.02	-0.59	-	43
Jun-26 16.50	1.33	-	-	-	14.99	-0.70	-	10
Jun-26 17.00	1.72	1.72	1.72	1.72	14.96	-0.79	1	1
Sep-26 13.00	0.16	-	-	-	15.10	-0.14	-	6
Sep-26 13.50	0.26	-	-	-	15.04	-0.20	-	7
Sep-26 14.00	0.40	-	-	-	14.97	-0.29	-	14
Sep-26 15.00	0.82	-	-	-	14.85	-0.47	-	2
Sep-26 15.50	1.09	-	-	-	14.78	-0.57	-	2
Sep-26 16.00	1.42	1.40	1.40	1.40	14.75	-0.66	5	33
Sep-26 16.50	1.79	-	-	-	14.73	-0.74	-	1
Dec-26 18.00	3.10	-	-	-	14.75	-0.88	-	1
Mar-27 17.00	2.37	-	-	-	14.80	-0.75	-	1
Dec-28 13.00	1.02	-	-	-	16.07	-0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.97	-	-	-	17.51	-0.80	-	5
Dec-25 18.00	2.37	-	-	-	17.38	-0.99	-	4

	Previous Close	15.96		04/11/25
	REPSOL Close	15.90		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 16.50	0.05	-	-	-	22.46	0.17	-	105
Nov-25 13.50	2.41	-	-	-	29.61	1.00	-	150
Nov-25 14.00	1.92	-	-	-	28.23	0.98	-	365
Nov-25 14.50	1.43	-	-	-	26.84	0.95	-	35
Nov-25 15.00	0.98	-	-	-	25.46	0.86	-	296
Nov-25 15.50	0.58	-	-	-	24.08	0.70	-	2,677
Nov-25 16.00	0.28	0.20	0.20	0.20	22.83	0.47	10	2,259
Nov-25 16.50	0.10	-	-	-	22.14	0.23	-	16
Nov-25 17.00	0.03	-	-	-	21.45	0.08	-	10
Dec-25 7.00	8.92	-	-	-	45.93	1.00	-	4
Dec-25 8.00	7.92	-	-	-	43.25	1.00	-	19
Dec-25 9.00	6.92	-	-	-	40.57	1.00	-	1
Dec-25 10.50	5.43	-	-	-	36.54	1.00	-	2
Dec-25 11.50	4.43	-	-	-	33.86	1.00	-	234
Dec-25 12.00	3.93	-	-	-	32.52	0.99	-	21,173
Dec-25 12.50	3.44	-	-	-	31.17	0.99	-	306
Dec-25 13.00	2.95	-	-	-	29.83	0.98	-	17,400
Dec-25 13.50	2.46	-	-	-	28.49	0.96	-	101
Dec-25 14.00	1.99	-	-	-	27.15	0.92	-	6,175
Dec-25 14.50	1.54	-	-	-	25.81	0.86	-	355
Dec-25 15.00	1.13	-	-	-	24.47	0.77	-	329
Dec-25 15.50	0.76	-	-	-	23.12	0.65	-	333
Dec-25 16.00	0.46	0.34	0.34	0.34	21.94	0.50	5	266
Dec-25 16.50	0.26	-	-	-	21.38	0.34	-	121
Dec-25 17.00	0.13	-	-	-	20.83	0.20	-	266
Dec-25 17.50	0.05	-	-	-	20.27	0.10	-	21
Dec-25 18.00	0.02	-	-	-	19.72	0.04	-	65
Dec-25 18.50	0.01	-	-	-	19.16	0.01	-	2
Dec-25 19.00	-	-	-	-	18.61	-	-	5
Jan-26 15.50	0.86	-	-	-	22.56	0.64	-	195
Jan-26 16.50	0.34	-	-	-	20.94	0.37	-	2
Mar-26 10.00	5.94	-	-	-	36.32	1.00	-	5
Mar-26 10.50	5.44	-	-	-	35.16	1.00	-	2
Mar-26 11.00	4.95	-	-	-	33.99	0.99	-	3
Mar-26 12.00	3.97	-	-	-	31.67	0.97	-	14
Mar-26 12.50	3.48	-	-	-	30.50	0.96	-	150
Mar-26 13.00	3.01	-	-	-	29.34	0.93	-	289
Mar-26 13.50	2.56	-	-	-	28.17	0.90	-	165
Mar-26 14.00	2.12	-	-	-	27.01	0.85	-	625
Mar-26 14.50	1.71	-	-	-	25.85	0.78	-	100
Mar-26 15.00	1.33	-	-	-	24.68	0.70	-	100
Mar-26 15.50	0.99	-	-	-	23.52	0.61	-	625
Mar-26 16.00	0.70	-	-	-	22.48	0.50	-	234
Mar-26 16.50	0.49	-	-	-	21.92	0.39	-	335
Mar-26 17.00	0.32	-	-	-	21.37	0.29	-	25
Mar-26 18.00	0.12	-	-	-	20.26	0.14	-	150
Jun-26 9.00	6.93	-	-	-	35.06	1.00	-	2
Jun-26 10.00	5.94	-	-	-	33.21	1.00	-	2
Jun-26 11.00	4.95	-	-	-	31.37	0.99	-	90
Jun-26 12.00	3.99	-	-	-	29.52	0.96	-	100
Jun-26 12.50	3.52	-	-	-	28.60	0.93	-	19
Jun-26 13.00	3.07	-	-	-	27.68	0.90	-	377
Jun-26 14.00	2.23	-	-	-	25.84	0.79	-	3,116
Jun-26 15.00	1.50	-	-	-	23.99	0.65	-	66
Jun-26 15.50	1.19	-	-	-	23.07	0.58	-	123
Jun-26 16.00	0.92	-	-	-	22.27	0.49	-	200
Jun-26 16.50	0.72	-	-	-	21.94	0.41	-	110
Jun-26 17.50	0.41	-	-	-	21.29	0.28	-	10
Jun-26 18.00	0.30	-	-	-	20.97	0.22	-	200
Sep-26 7.00	8.92	-	-	-	38.34	1.00	-	1
Sep-26 11.50	4.47	-	-	-	30.79	0.97	-	15
Sep-26 12.00	4.00	-	-	-	29.95	0.95	-	25
Sep-26 12.50	3.54	-	-	-	29.11	0.92	-	10
Sep-26 13.00	3.10	-	-	-	28.27	0.87	-	28
Sep-26 14.00	2.30	-	-	-	26.60	0.77	-	4
Sep-26 15.00	1.61	-	-	-	24.92	0.63	-	374
Sep-26 15.50	1.31	-	-	-	24.08	0.56	-	52
Sep-26 16.50	0.85	-	-	-	22.99	0.42	-	4
Sep-26 17.00	0.67	-	-	-	22.65	0.36	-	45
Sep-26 18.00	0.40	-	-	-	21.96	0.25	-	2
Sep-26 21.00	0.05	-	-	-	19.88	0.05	-	10
Dec-26 7.00	8.92	-	-	-	36.50	1.00	-	1
Dec-26 10.00	5.94	-	-	-	32.16	1.00	-	208
Dec-26 10.50	5.44	-	-	-	31.44	0.99	-	10
Dec-26 11.00	4.96	-	-	-	30.72	0.98	-	7,513
Dec-26 11.50	4.48	-	-	-	29.99	0.96	-	40
Dec-26 12.00	4.01	-	-	-	29.27	0.93	-	192
Dec-26 12.50	3.57	-	-	-	28.55	0.90	-	25
Dec-26 13.00	3.15	-	-	-	27.82	0.85	-	50
Dec-26 13.50	2.75	-	-	-	27.10	0.80	-	100
Dec-26 14.00	2.38	-	-	-	26.38	0.74	-	19,223
Dec-26 14.50	2.05	-	-	-	25.66	0.68	-	1
Dec-26 15.00	1.72	-	-	-	24.93	0.61	-	2
Dec-26 15.50	1.45	-	-	-	24.21	0.55	-	3,050
Dec-26 16.00	1.19	-	-	-	23.57	0.49	-	2,029
Dec-26 16.50	1.00	-	-	-	23.25	0.43	-	1
Dec-26 17.00	0.82	-	-	-	22.94	0.38	-	25
Dec-26 17.50	0.67	-	-	-	22.62	0.33	-	25
Dec-26 18.00	0.54	-	-	-	22.31	0.28	-	1
Dec-26 19.00	0.34	-	-	-	21.68	0.20	-	1
Mar-27 8.50	7.43	-	-	-	33.72	1.00	-	1
Mar-27 11.50	4.47	-	-	-	29.82	0.96	-	50
Mar-27 13.00	3.15	-	-	-	27.87	0.84	-	22
Mar-27 13.50	2.77	-	-	-	27.22	0.79	-	25
Mar-27 14.00	2.41	-	-	-	26.57	0.72	-	350
Mar-27 14.50	2.08	-	-	-	25.92	0.67	-	5
Mar-27 16.50	1.08	-	-	-	23.74	0.44	-	25
Mar-27 18.00	0.61	-	-	-	22.82	0.30	-	1
Mar-27 18.50	0.50	-	-	-	22.52	0.26	-	5
Mar-27 19.00	0.41	-	-	-	22.22	0.22	-	5
Mar-27 19.50	0.32	-	-	-	21.91	0.18	-	5
Jun-27 10.00	5.93	-	-	-	31.40	1.00	-	15
Jun-27 10.50	5.44	-	-	-	30.80	0.99	-	15
Jun-27 11.00	4.95	-	-	-	30.21	0.98	-	101
Jun-27 11.50	4.48	-	-	-	29.61	0.95	-	75
Jun-27 12.00	4.03	-	-	-	29.01	0.92	-	300
Jun-27 12.50	3.61	-	-	-	28.41	0.87	-	50
Jun-27 13.00	3.20	-	-	-	27.82	0.82	-	117
Jun-27 13.50	2.84	-	-	-	27.22	0.76	-	27
Jun-27 14.00	2.50	-	-	-	26.62	0.71	-	25
Jun-27 14.50	2.18	-	-	-	26.02	0.65	-	5,050
Jun-27 15.00	1.90	-	-	-	25.43	0.60	-	105
Jun-27 15.50	1.63	-	-	-	24.83	0.54	-	50
Jun-27 17.00	1.02	-	-	-	23.68	0.40	-	1,040
Jun-27 17.50	0.88	-	-	-	23.38	0.36	-	25
Sep-27 12.50	3.61	-	-	-	28.63	0.88	-	50
Sep-27 13.00	3.21	-	-	-	28.07	0.82	-	50
Sep-27 18.50	0.67	-	-	-	23.38	0.29	-	3,000
Dec-27 10.50	5.44	-	-	-	30.89	0.99	-	19
Dec-27 11.00	4.96	-	-	-	30.37	0.98	-	10,003
Dec-27 11.50	4.50	-	-	-	29.86	0.95	-	16
Dec-27 12.00	4.06	-	-	-	29.35	0.90	-	4
Dec-27 12.50	3.64	-	-	-	28.83	0.85	-	50
Dec-27 13.00	3.28	-	-	-	28.32	0.80	-	30
Dec-27 14.00	2.60	-	-	-	27.29	0.69	-	5,150
Dec-27 14.50	2.32	-	-	-	26.78	0.64	-	2,100
Dec-27 15.00	2.05	-	-	-	26.26	0.59	-	150
Dec-27 15.50	1.79	-	-	-	25.75	0.54	-	100
Dec-27 16.50	1.40	-	-	-	25.05	0.46	-	108
Dec-27 17.00	1.22	-	-	-	24.81	0.42	-	15
Dec-27 17.50	1.07	-	-	-	24.57	0.38	-	1
Mar-28 16.50	1.44	-	-	-	25.43	0.46	-	1
Dec-28 10.00	5.94	-	-	-	32.59	1.00	-	10,000
Dec-28 16.00	2.02	-	-	-	28.35	0.52	-	2,000
Dec-29 8.50	7.43	-	-	-	33.56	1.00	-	2
Dec-29 10.00	5.93	-	-	-	32.77	1.00	-	210
Dec-29 11.50	4.54	-	-	-	31.99	0.91	-	1
Dec-29 12.00	4.17	-	-	-	31.72	0.85	-	1
Dec-29 12.50	3.83	-	-	-	31.46	0.79	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 15.50	0.03	-	-	-	25.93	-0.14	-	2
Nov-25 12.00	-	-	-	-	33.80	-	-	1
Nov-25 12.50	-	-	-	-	32.42	-	-	6
Nov-25 13.00	-	-	-	-	31.04	-	-	10
Nov-25 13.50	-	-	-	-	29.65	-	-	25
Nov-25 14.00	0.01	-	-	-	28.27	-0.02	-	24
Nov-25 14.50	0.02	-	-	-	26.88	-0.05	-	16
Nov-25 15.00	0.06	0.10	0.10	0.10	25.50	-0.14	2	73
Nov-25 15.50	0.16	-	-	-	24.12	-0.30	-	56
Nov-25 16.00	0.36	-	-	-	22.87	-0.53	-	15
Dec-25 7.00	-	-	-	-	44.83	-	-	765
Dec-25 7.75	-	-	-	-	42.82	-	-	10
Dec-25 8.00	-	-	-	-	42.15	-	-	66
Dec-25 8.50	-	-	-	-	40.81	-	-	43
Dec-25 9.00	-	-	-	-	39.47	-	-	157
Dec-25 9.25	-	-	-	-	38.79	-	-	204
Dec-25 9.50	-	-	-	-	38.12	-	-	30
Dec-25 9.75	-	-	-	-	37.45	-	-	822
Dec-25 10.00	-	-	-	-	36.78	-	-	10,653
Dec-25 10.50	-	-	-	-	35.44	-	-	22,551
Dec-25 11.00	-	-	-	-	34.10	-	-	41,984
Dec-25 11.50	-	-	-	-	32.76	-	-	5,268
Dec-25 12.00	-	-	-	-	31.42	-	-	13,774
Dec-25 12.50	0.01	-	-	-	30.07	-0.01	-	15,209
Dec-25 13.00	0.01	-	-	-	28.73	-0.02	-	549
Dec-25 13.50	0.02	-	-	-	27.39	-0.04	-	5,169
Dec-25 14.00	0.05	-	-	-	26.05	-0.07	-	56
Dec-25 14.50	0.09	-	-	-	24.71	-0.13	-	217
Dec-25 15.00	0.17	-	-	-	23.37	-0.22	-	54
Dec-25 15.50	0.30	-	-	-	22.02	-0.35	-	13
Dec-25 16.00	0.50	0.56	0.56	0.56	20.84	-0.51	3	13
Dec-25 17.00	1.18	-	-	-	19.73	-0.82	-	11
Jan-26 12.00	0.02	-	-	-	29.85	-0.03	-	1
Jan-26 12.50	0.04	-	-	-	28.56	-0.04	-	5
Jan-26 13.00	0.06	-	-	-	27.27	-0.07	-	4
Jan-26 14.50	0.26	0.23	0.23	0.23	23.40	-0.25	1	1
Jan-26 17.00	1.62	-	-	-	18.71	-0.86	-	4
Mar-26 7.50	-	-	-	-	39.13	-	-	8
Mar-26 7.75	-	-	-	-	38.55	-	-	3
Mar-26 8.00	-	-	-	-	37.96	-	-	3
Mar-26 8.50	-	-	-	-	36.80	-	-	10
Mar-26 8.75	-	-	-	-	36.22	-	-	7
Mar-26 9.00	0.01	-	-	-	35.64	-	-	62
Mar-26 9.25	0.01	-	-	-	35.05	-0.01	-	172
Mar-26 9.50	0.01	-	-	-	34.47	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	33.89	-0.01	-	7
Mar-26 10.00	0.01	-	-	-	33.31	-0.01	-	522
Mar-26 10.50	0.02	-	-	-	32.15	-0.02	-	707
Mar-26 11.00	0.03	-	-	-	30.98	-0.03	-	5,463
Mar-26 11.50	0.05	-	-	-	29.82	-0.04	-	485
Mar-26 12.00	0.07	-	-	-	28.66	-0.06	-	161
Mar-26 12.50	0.11	-	-	-	27.49	-0.09	-	194
Mar-26 13.00	0.16	0.19	0.19	0.19	26.33	-0.12	2	28
Mar-26 13.50	0.22	-	-	-	25.16	-0.16	-	44
Mar-26 14.00	0.31	-	-	-	24.00	-0.22	-	118
Mar-26 14.50	0.43	-	-	-	22.84	-0.29	-	10
Mar-26 15.00	0.58	-	-	-	21.67	-0.38	-	104
Mar-26 15.50	0.78	-	-	-	20.51	-0.48	-	100
Mar-26 16.00	1.03	-	-	-	19.47	-0.59	-	101
Mar-26 17.00	1.72	-	-	-	18.36	-0.79	-	100
Mar-26 18.50	3.05	-	-	-	16.69	-0.97	-	1
Jun-26 8.25	0.01	-	-	-	34.56	-0.01	-	25
Jun-26 9.25	0.02	-	-	-	32.72	-0.02	-	20
Jun-26 9.75	0.04	-	-	-	31.80	-0.02	-	1
Jun-26 10.00	0.04	-	-	-	31.33	-0.03	-	5,610
Jun-26 10.50	0.07	-	-	-	30.41	-0.04	-	3,072
Jun-26 11.00	0.09	-	-	-	29.49	-0.05	-	8,958
Jun-26 11.50	0.13	-	-	-	28.57	-0.07	-	110
Jun-26 12.00	0.17	-	-	-	27.64	-0.10	-	15,311
Jun-26 12.50	0.23	-	-	-	26.72	-0.13	-	399
Jun-26 13.00	0.30	-	-	-	25.80	-0.16	-	323
Jun-26 14.00	0.50	-	-	-	23.96	-0.26	-	112
Jun-26 14.50	0.64	-	-	-	23.03	-0.32	-	104
Jun-26 15.00	0.81	-	-	-	22.11	-0.39	-	210
Jun-26 15.50	1.00	-	-	-	21.19	-0.46	-	100
Jun-26 16.00	1.25	-	-	-	20.39	-0.55	-	100
Jun-26 16.50	1.55	-	-	-	20.06	-0.63	-	101
Jun-26 17.00	1.90	-	-	-	19.74	-0.71	-	100
Jun-26 21.00	5.52	-	-	-	17.14	-1.00	-	1
Sep-26 6.75	0.01	-	-	-	35.10	-	-	2
Sep-26 10.50	0.14	-	-	-	28.81	-0.07	-	5
Sep-26 11.50	0.24	-	-	-	27.13	-0.12	-	51
Sep-26 12.00	0.30	-	-	-	26.29	-0.14	-	225
Sep-26 12.50	0.39	-	-	-	25.45	-0.18	-	75
Sep-26 13.00	0.49	-	-	-	24.61	-0.22	-	5
Sep-26 13.50	0.62	-	-	-	23.78	-0.27	-	1
Sep-26 14.00	0.75	-	-	-	22.94	-0.32	-	40
Sep-26 15.00	1.13	-	-	-	21.26	-0.45	-	10
Sep-26 16.00	1.63	-	-	-	19.68	-0.59	-	10
Dec-26 8.00	0.04	-	-	-	31.92	-0.02	-	9,500
Dec-26 8.75	0.07	-	-	-	30.83	-0.03	-	1
Dec-26 9.00	0.08	-	-	-	30.47	-0.04	-	13,015
Dec-26 9.50	0.11	-	-	-	29.75	-0.05	-	750
Dec-26 10.00	0.15	-	-	-	29.02	-0.07	-	34,060
Dec-26 10.50	0.19	-	-	-	28.30	-0.08	-	1,000
Dec-26 11.00	0.25	-	-	-	27.58	-0.11	-	15,621
Dec-26 11.50	0.32	-	-	-	26.85	-0.13	-	3,187
Dec-26 12.00	0.40	-	-	-	26.13	-0.16	-	15,760
Dec-26 12.50	0.50	-	-	-	25.41	-0.20	-	110
Dec-26 13.00	0.61	-	-	-	24.68	-0.24	-	12,000
Dec-26 13.50	0.75	0.77	0.77	0.77	23.96	-0.28	25	1
Dec-26 14.00	0.90	-	-	-	23.24	-0.33	-	11,000
Dec-26 14.50	1.09	-	-	-	22.52	-0.38	-	25
Dec-26 15.00	1.28	-	-	-	21.79	-0.44	-	4,000
Dec-26 16.00	1.78	-	-	-	20.43	-0.57	-	2,000
Dec-26 19.50	4.47	-	-	-	18.23	-0.91	-	5
Mar-27 7.25	0.04	-	-	-	31.38	-0.02	-	4
Mar-27 8.00	0.06	-	-	-	30.41	-0.03	-	1
Mar-27 10.00	0.21	-	-	-	27.81	-0.09	-	245
Mar-27 11.50	0.44	-	-	-	25.86	-0.16	-	216
Mar-27 12.00	0.54	-	-	-	25.21	-0.20	-	210
Mar-27 12.50	0.66	-	-	-	24.56	-0.23	-	401
Mar-27 13.50	0.96	-	-	-	23.26	-0.32	-	4
Mar-27 14.00	1.14	-	-	-	22.61	-0.37	-	75
Mar-27 14.50	1.33	-	-	-	21.96	-0.42	-	100
Mar-27 15.00	1.57	-	-	-	21.31	-0.48	-	50
Mar-27 15.50	1.81	-	-	-	20.66	-0.53	-	26
Mar-27 16.00	2.10	-	-	-	20.08	-0.59	-	75
Mar-27 16.50	2.41	-	-	-	19.78	-0.65	-	25
Jun-27 8.00	0.08	-	-	-	29.37	-0.03	-	25,000
Jun-27 9.50	0.19	-	-	-	27.58	-0.07	-	40
Jun-27 10.50	0.32	-	-	-	26.38	-0.12	-	2
Jun-27 11.50	0.50	-	-	-	25.19	-0.17	-	80
Jun-27 12.00	0.60	-	-	-	24.59	-0.20	-	210
Jun-27 12.50	0.73	-	-	-	23.99	-0.24	-	200
Jun-27 13.00	0.87	-	-	-	23.40	-0.28	-	5,025
Jun-27 13.50	1.03	-	-	-	22.80	-0.32	-	183
Jun-27 14.00	1.22	-	-	-	22.20	-0.37	-	38
Jun-27 16.00	2.17	-	-	-	19.87	-0.58	-	25
Sep-27 10.50	0.42	-	-	-	25.91	-0.14	-	100
Sep-27 11.00	0.53	-	-	-	25.35	-0.17	-	100
Sep-27 11.50	0.63	-	-	-	24.80	-0.20	-	100
Sep-27 12.00	0.77	-	-	-	24.24	-0.24	-	104
Sep-27 14.00	1.45	-	-	-	22.02	-0.40	-	25
Sep-27 14.50	1.69	-	-	-	21.47	-0.45	-	270
Dec-27 7.75	0.11	-	-	-	27.80	-0.04	-	234
Dec-27 8.00	0.12	-	-	-	27.55	-0.05	-	23,000
Dec-27 8.50	0.17	-	-	-	27.03	-0.06	-	8,000
Dec-27 9.00	0.22	-	-	-	26.52	-0.08	-	7,002
Dec-27 9.75	0.32	-	-	-	25.75	-0.11	-	40
Dec-27 10.00	0.36	-	-	-	25.49	-0.12	-	11,000
Dec-27 10.50	0.45	-	-	-	24.98	-0.14	-	12,938
Dec-27 11.00	0.55	-	-	-	24.46	-0.17	-	27,629
Dec-27 12.00	0.80	-	-	-	23.44	-0.24	-	1
Dec-27 13.00	1.11	-	-	-	22.41	-0.32	-	231
Dec-27 14.00	1.49	-	-	-	21.38	-0.40	-	15,000
Dec-27 14.50	1.72	-	-	-	20.87	-0.45	-	3
Dec-27 15.00	1.96	-	-	-	20.35	-0.50	-	7,001
Dec-27 20.00	5.60	-	-	-	17.45	-0.89	-	2
Dec-28 9.00	0.46	-	-	-	26.50	-0.12	-	40,500
Dec-28 10.00	0.68	-	-	-	25.79	-0.17	-	10,000
Dec-28 11.50	1.12	-	-	-	24.72	-0.26	-	1,000
Dec-28 15.00	2.70	-	-	-	22.22	-0.51	-	28,500
Jun-29 11.00	1.18	-	-	-	25.63	-0.25	-	140
Dec-29 7.75	0.43	-	-	-	27.36	-0.10	-	30,000
Dec-29 8.00	0.49	-	-	-	27.23	-0.11	-	17,000
Dec-29 11.00	1.38	-	-	-	25.66	-0.26	-	20,000
Dec-29 11.50	1.58	-	-	-	25.40	-0.29	-	17,000
Dec-29 12.50	2.00	-	-	-	24.87	-0.35	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	2.41	-	-	-	29.61	0.99	-	20
Nov-25 14.00	1.92	-	-	-	28.23	0.98	-	15
Nov-25 14.50	1.43	-	-	-	26.84	0.95	-	1
Nov-25 15.00	0.98	-	-	-	25.46	0.86	-	20
Nov-25 16.00	0.27	-	-	-	22.83	0.47	-	10
Dec-25 9.50	6.42	-	-	-	39.22	1.00	-	2
Dec-25 10.00	5.92	-	-	-	37.88	1.00	-	1
Dec-25 14.00	1.99	-	-	-	27.15	0.92	-	7
Dec-25 14.50	1.54	-	-	-	25.81	0.86	-	11
Dec-25 15.00	1.13	-	-	-	24.47	0.77	-	10
Dec-25 15.50	0.76	-	-	-	23.12	0.65	-	3,030
Jan-26 14.50	1.26	-	-	-	25.14	0.73	-	150
Jan-26 15.00	0.91	-	-	-	23.85	0.63	-	150
Jan-26 15.50	0.61	-	-	-	22.56	0.51	-	150
Jan-26 16.00	0.37	-	-	-	21.43	0.38	-	150
Mar-26 9.00	6.48	-	-	-	38.65	0.98	-	11
Mar-26 9.50	5.99	-	-	-	37.48	0.98	-	1
Mar-26 10.00	5.50	-	-	-	36.32	0.97	-	2
Mar-26 11.00	4.54	-	-	-	33.99	0.95	-	7
Mar-26 14.00	1.90	-	-	-	27.01	0.75	-	51
Mar-26 14.50	1.53	-	-	-	25.85	0.69	-	1
Mar-26 16.00	0.64	-	-	-	22.48	0.44	-	10
Mar-26 17.00	0.30	-	-	-	21.37	0.26	-	1
Jun-26 14.00	2.14	-	-	-	25.84	0.73	-	1
Jun-26 14.50	1.79	-	-	-	24.91	0.67	-	1
Jun-26 15.00	1.46	-	-	-	23.99	0.61	-	1
Jun-26 16.00	0.91	-	-	-	22.27	0.47	-	3
Sep-26 14.00	2.06	-	-	-	26.60	0.66	-	1
Sep-26 14.50	1.74	-	-	-	25.76	0.61	-	1
Dec-26 17.00	0.80	-	-	-	22.94	0.36	-	7
Dec-27 12.00	3.57	-	-	-	29.35	0.72	-	15,000
Dec-27 16.00	1.50	-	-	-	25.29	0.45	-	7
Dec-28 15.25	2.19	-	-	-	28.84	0.50	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	0.01	-	-	-	28.27	-0.02	-	50
Nov-25 14.50	0.02	-	-	-	26.88	-0.05	-	20
Nov-25 15.50	0.16	-	-	-	24.12	-0.30	-	10
Dec-25 9.00	-	-	-	-	39.47	-	-	50
Dec-25 9.50	-	-	-	-	38.12	-	-	1
Dec-25 11.00	-	-	-	-	34.10	-	-	20
Dec-25 11.50	-	-	-	-	32.76	-	-	3,009
Dec-25 13.00	0.01	-	-	-	28.73	-0.02	-	1
Dec-25 13.50	0.02	-	-	-	27.39	-0.04	-	370
Dec-25 14.00	0.05	-	-	-	26.05	-0.07	-	10
Dec-25 15.50	0.30	0.33	0.33	0.33	22.02	-0.34	10	10
Dec-25 16.00	0.50	-	-	-	20.84	-0.50	-	20
Dec-25 16.50	0.80	-	-	-	20.28	-0.67	-	25
Dec-25 17.50	1.60	-	-	-	19.17	-0.91	-	2
Mar-26 9.50	0.01	-	-	-	34.47	-0.01	-	2
Mar-26 9.75	0.01	-	-	-	33.89	-0.01	-	1
Mar-26 11.00	0.03	-	-	-	30.98	-0.03	-	7
Mar-26 13.50	0.22	-	-	-	25.16	-0.16	-	30
Mar-26 16.00	1.01	-	-	-	19.47	-0.57	-	1
Jun-26 12.00	0.17	-	-	-	27.64	-0.10	-	13
Jun-26 13.00	0.30	-	-	-	25.80	-0.16	-	20
Jun-26 15.00	0.79	-	-	-	22.11	-0.37	-	1
Sep-26 11.00	0.18	-	-	-	27.97	-0.09	-	1,200
Sep-26 16.50	1.92	-	-	-	19.33	-0.64	-	3
Dec-26 10.00	0.15	-	-	-	29.02	-0.06	-	7
Dec-26 11.00	0.25	-	-	-	27.58	-0.10	-	1
Mar-27 11.50	0.43	-	-	-	25.86	-0.16	-	1
Dec-28 15.25	2.78	-	-	-	22.04	-0.48	-	750

	Previous Close	3.79		04/11/25
	SACYR Close	3.82		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.73	-	-	-	18.17	1.00	-	20
Dec-25 3.20	0.63	-	-	-	18.13	1.00	-	10
Dec-25 3.30	0.53	-	-	-	18.09	0.99	-	10
Mar-26 3.10	0.73	-	-	-	18.71	0.99	-	5
Mar-26 3.30	0.54	-	-	-	18.63	0.95	-	10
Mar-26 3.50	0.37	-	-	-	18.54	0.84	-	10
Mar-26 3.60	0.29	-	-	-	18.50	0.75	-	10
Jun-26 3.20	0.65	-	-	-	19.33	0.93	-	10
Jun-26 3.70	0.28	-	-	-	19.11	0.61	-	10
Jun-26 3.80	0.23	-	-	-	19.07	0.53	-	10
Sep-26 2.30	1.53	-	-	-	20.49	1.00	-	6
Sep-26 4.00	0.20	-	-	-	19.81	0.43	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.05	0.07	0.07	0.07	17.29	-0.42	1	1
Dec-25 3.00	-	-	-	-	19.31	-	-	10
Dec-25 3.80	0.09	-	-	-	18.96	-0.44	-	6
Jun-26 3.60	0.15	-	-	-	20.57	-0.35	-	10

	Previous Close	8.85		04/11/25
	SANTANDER Close	8.81		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.50	1.32	1.17	1.22	1.17	37.02	0.98	10	10
Nov-25 8.00	0.84	-	-	-	33.86	0.91	-	156
Nov-25 8.25	0.62	-	-	-	32.27	0.84	-	10
Nov-25 8.50	0.42	0.33	0.33	0.33	30.69	0.72	1	100
Nov-25 8.75	0.26	-	-	-	29.11	0.56	-	155
Nov-25 9.00	0.14	-	-	-	28.60	0.38	-	39
Nov-25 9.25	0.07	-	-	-	28.39	0.23	-	512
Nov-25 10.00	-	-	-	-	27.77	0.02	-	23
Dec-25 4.20	4.62	-	-	-	55.15	1.00	-	1
Dec-25 4.60	4.22	-	-	-	52.71	1.00	-	5
Dec-25 6.25	2.58	-	-	-	42.66	0.99	-	20
Dec-25 7.00	1.84	-	-	-	38.09	0.96	-	50
Dec-25 7.50	1.37	-	-	-	35.04	0.92	-	2
Dec-25 7.75	1.14	-	-	-	33.52	0.88	-	2
Dec-25 8.00	0.92	-	-	-	31.99	0.82	-	50,120
Dec-25 8.25	0.72	-	-	-	30.47	0.75	-	1,758
Dec-25 8.50	0.54	-	-	-	28.94	0.66	-	15,188
Dec-25 8.75	0.38	-	-	-	27.42	0.56	-	26
Dec-25 9.00	0.26	0.19	0.19	0.19	26.90	0.44	1	732
Dec-25 9.25	0.17	-	-	-	26.68	0.33	-	13
Dec-25 9.50	0.11	-	-	-	26.45	0.23	-	11
Dec-25 9.75	0.06	-	-	-	26.22	0.15	-	10
Dec-25 10.00	0.03	-	-	-	26.00	0.09	-	11
Jan-26 7.75	1.21	-	-	-	32.61	0.84	-	2
Jan-26 9.50	0.17	-	-	-	25.71	0.29	-	1
Mar-26 3.60	5.23	-	-	-	51.84	1.00	-	1
Mar-26 5.00	3.86	-	-	-	45.43	0.99	-	10
Mar-26 5.50	3.37	-	-	-	43.14	0.97	-	17
Mar-26 5.75	3.13	-	-	-	42.00	0.97	-	15
Mar-26 6.00	2.90	-	-	-	40.85	0.95	-	28
Mar-26 6.25	2.66	-	-	-	39.71	0.94	-	31
Mar-26 6.50	2.43	-	-	-	38.56	0.92	-	35
Mar-26 6.75	2.21	-	-	-	37.42	0.91	-	300
Mar-26 7.00	1.99	-	-	-	36.27	0.88	-	7,670
Mar-26 7.25	1.77	-	-	-	35.13	0.85	-	150
Mar-26 7.50	1.56	-	-	-	33.98	0.82	-	58
Mar-26 7.75	1.36	-	-	-	32.84	0.78	-	10
Mar-26 8.00	1.17	-	-	-	31.69	0.74	-	578
Mar-26 8.25	0.99	-	-	-	30.55	0.68	-	163
Mar-26 8.50	0.82	-	-	-	29.40	0.63	-	1,486
Mar-26 8.75	0.67	-	-	-	28.26	0.57	-	14
Mar-26 9.00	0.55	-	-	-	27.84	0.50	-	10
Mar-26 9.25	0.44	-	-	-	27.63	0.43	-	1
Mar-26 11.00	0.07	-	-	-	26.17	0.10	-	10
Jun-26 3.10	5.74	-	-	-	49.65	1.00	-	3
Jun-26 4.80	4.07	-	-	-	43.41	0.98	-	25
Jun-26 5.00	3.88	-	-	-	42.67	0.98	-	125
Jun-26 5.50	3.40	-	-	-	40.84	0.96	-	3,750
Jun-26 6.00	2.94	-	-	-	39.00	0.93	-	5
Jun-26 6.25	2.72	-	-	-	38.08	0.92	-	3,736
Jun-26 6.50	2.50	-	-	-	37.17	0.90	-	260
Jun-26 6.75	2.28	-	-	-	36.25	0.88	-	10,000
Jun-26 7.00	2.08	-	-	-	35.33	0.85	-	91
Jun-26 7.25	1.87	-	-	-	34.41	0.82	-	81
Jun-26 7.50	1.67	-	-	-	33.50	0.79	-	30
Jun-26 7.75	1.49	-	-	-	32.58	0.75	-	150
Jun-26 8.00	1.31	-	-	-	31.66	0.71	-	22,548
Jun-26 8.25	1.14	-	-	-	30.74	0.67	-	1
Jun-26 8.50	0.98	-	-	-	29.82	0.62	-	141
Jun-26 8.75	0.83	-	-	-	28.91	0.57	-	13
Jun-26 9.00	0.71	-	-	-	28.52	0.52	-	330
Jun-26 9.25	0.60	-	-	-	28.30	0.47	-	11,618
Jun-26 9.50	0.51	-	-	-	28.07	0.42	-	7
Jun-26 9.75	0.42	-	-	-	27.84	0.37	-	40
Jun-26 10.00	0.35	-	-	-	27.62	0.32	-	5
Sep-26 4.60	4.27	-	-	-	42.03	0.98	-	25
Sep-26 4.70	4.18	-	-	-	41.72	0.98	-	50
Sep-26 4.80	4.08	-	-	-	41.41	0.97	-	25
Sep-26 4.90	3.99	-	-	-	41.09	0.97	-	25
Sep-26 5.00	3.89	-	-	-	40.78	0.97	-	25
Sep-26 5.75	3.21	-	-	-	38.42	0.93	-	1
Sep-26 6.00	2.99	-	-	-	37.64	0.91	-	2
Sep-26 6.25	2.77	-	-	-	36.85	0.89	-	5
Sep-26 6.50	2.56	-	-	-	36.06	0.87	-	16
Sep-26 7.50	1.78	-	-	-	32.92	0.76	-	70
Sep-26 7.75	1.61	-	-	-	32.14	0.73	-	122
Sep-26 9.00	0.86	-	-	-	28.63	0.53	-	1
Sep-26 9.25	0.75	-	-	-	28.38	0.48	-	1
Sep-26 9.50	0.65	-	-	-	28.14	0.44	-	3
Sep-26 9.75	0.57	-	-	-	27.89	0.40	-	5,005
Sep-26 10.00	0.48	-	-	-	27.64	0.36	-	4
Dec-26 3.00	5.83	-	-	-	45.39	1.00	-	1
Dec-26 4.00	4.85	-	-	-	42.63	0.99	-	100
Dec-26 4.40	4.47	-	-	-	41.52	0.98	-	50
Dec-26 4.50	4.37	-	-	-	41.25	0.98	-	1
Dec-26 4.60	4.28	-	-	-	40.97	0.98	-	82
Dec-26 4.70	4.18	-	-	-	40.70	0.97	-	50
Dec-26 4.80	4.09	-	-	-	40.42	0.97	-	15,050
Dec-26 4.90	4.00	-	-	-	40.14	0.96	-	50
Dec-26 5.00	3.90	-	-	-	39.87	0.96	-	10,029
Dec-26 5.25	3.68	-	-	-	39.18	0.95	-	25
Dec-26 5.75	3.23	-	-	-	37.79	0.92	-	6
Dec-26 6.00	3.02	-	-	-	37.10	0.90	-	7
Dec-26 6.50	2.61	-	-	-	35.72	0.86	-	5
Dec-26 7.50	1.86	-	-	-	32.96	0.75	-	10
Dec-26 7.75	1.68	-	-	-	32.27	0.72	-	5
Dec-26 8.00	1.53	-	-	-	31.58	0.68	-	10,000
Dec-26 8.25	1.37	-	-	-	30.89	0.65	-	100
Dec-26 8.75	1.09	-	-	-	29.50	0.57	-	4
Dec-26 9.00	0.97	-	-	-	29.16	0.54	-	3
Mar-27 4.50	4.38	-	-	-	40.20	0.97	-	25
Mar-27 4.60	4.28	-	-	-	39.95	0.97	-	25
Mar-27 4.70	4.19	-	-	-	39.69	0.97	-	25
Mar-27 4.80	4.10	-	-	-	39.44	0.96	-	50
Mar-27 4.90	4.01	-	-	-	39.19	0.96	-	50
Mar-27 5.00	3.92	-	-	-	38.93	0.95	-	50
Mar-27 5.25	3.69	-	-	-	38.30	0.94	-	25
Mar-27 6.00	3.05	-	-	-	36.40	0.89	-	25
Mar-27 6.25	2.86	-	-	-	35.76	0.86	-	25
Mar-27 7.50	1.94	-	-	-	32.59	0.74	-	1
Mar-27 8.00	1.62	-	-	-	31.32	0.68	-	2
Jun-27 4.70	4.19	-	-	-	38.87	0.97	-	1
Jun-27 6.00	3.07	-	-	-	35.91	0.88	-	25
Jun-27 6.25	2.88	-	-	-	35.35	0.86	-	25
Jun-27 6.50	2.68	-	-	-	34.78	0.84	-	25
Jun-27 6.75	2.50	-	-	-	34.21	0.81	-	25
Jun-27 7.00	2.32	-	-	-	33.64	0.79	-	25
Jun-27 7.25	2.15	-	-	-	33.07	0.76	-	25
Jun-27 7.50	1.98	-	-	-	32.51	0.73	-	10
Jun-27 9.00	1.14	-	-	-	29.34	0.55	-	6,000
Dec-27 2.30	6.53	-	-	-	42.84	1.00	-	65
Dec-27 4.20	4.66	-	-	-	39.10	0.98	-	7,000
Dec-27 4.30	4.57	-	-	-	38.90	0.98	-	1
Dec-27 4.90	4.03	-	-	-	37.72	0.95	-	4
Dec-27 5.00	3.94	-	-	-	37.52	0.94	-	2
Dec-27 5.25	3.72	-	-	-	37.03	0.93	-	3
Dec-27 5.50	3.52	-	-	-	36.54	0.91	-	5
Dec-27 7.00	2.42	-	-	-	33.58	0.77	-	2,545
Dec-27 7.50	2.10	-	-	-	32.60	0.72	-	4
Dec-27 8.00	1.81	-	-	-	31.62	0.67	-	10
Dec-27 8.50	1.54	-	-	-	30.63	0.62	-	2
Dec-27 9.00	1.30	-	-	-	29.84	0.56	-	1
Mar-28 8.75	1.50	-	-	-	30.31	0.59	-	1
Dec-28 5.00	3.98	-	-	-	37.82	0.92	-	1
Dec-28 8.50	1.83	-	-	-	32.13	0.62	-	3,004
Dec-28 9.00	1.61	-	-	-	31.47	0.58	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 7.75	-	-	-	-	35.57	-	-	20
Nov-25 w2 7.50	-	-	-	-	36.73	-	-	10
Nov-25 w2 8.25	0.02	0.03	0.03	0.03	32.07	-0.10	10	10
Nov-25 6.75	-	-	-	-	41.29	-	-	13
Nov-25 7.00	-	-	-	-	39.71	-	-	11
Nov-25 7.25	-	-	-	-	38.13	-0.01	-	26
Nov-25 7.50	-	-	-	-	36.55	-0.02	-	10
Nov-25 7.75	0.01	-	-	-	34.97	-0.04	-	30
Nov-25 8.00	0.03	-	-	-	33.39	-0.08	-	9
Nov-25 8.25	0.05	-	-	-	31.80	-0.16	-	428
Nov-25 8.50	0.10	-	-	-	30.22	-0.28	-	263
Nov-25 8.75	0.19	-	-	-	28.64	-0.44	-	16
Nov-25 9.00	0.32	0.36	0.36	0.32	28.13	-0.62	10	47
Nov-25 10.00	1.19	-	-	-	27.30	-0.99	-	25
Nov-25 w4 8.00	0.05	0.05	0.05	0.05	33.18	-0.12	10	10
Dec-25 2.90	-	-	-	-	61.84	-	-	32
Dec-25 3.00	-	-	-	-	61.23	-	-	110
Dec-25 3.10	-	-	-	-	60.62	-	-	5,010
Dec-25 3.20	-	-	-	-	60.01	-	-	117,500
Dec-25 3.40	-	-	-	-	58.80	-	-	30
Dec-25 3.50	-	-	-	-	58.19	-	-	100
Dec-25 3.60	-	-	-	-	57.58	-	-	103
Dec-25 3.70	-	-	-	-	56.97	-	-	26,003
Dec-25 3.80	-	-	-	-	56.36	-	-	25,081
Dec-25 4.00	-	-	-	-	55.14	-	-	104,954
Dec-25 4.10	-	-	-	-	54.53	-	-	32
Dec-25 4.20	-	-	-	-	53.92	-	-	10,035
Dec-25 4.30	-	-	-	-	53.31	-	-	401
Dec-25 4.40	-	-	-	-	52.70	-	-	20,331
Dec-25 4.50	-	-	-	-	52.09	-	-	5,728
Dec-25 4.60	-	-	-	-	51.48	-	-	334
Dec-25 4.70	-	-	-	-	50.87	-	-	5,005
Dec-25 4.80	-	-	-	-	50.26	-	-	240
Dec-25 4.90	-	-	-	-	49.65	-	-	20
Dec-25 5.00	-	-	-	-	49.05	-	-	6,262
Dec-25 5.25	-	-	-	-	47.52	-	-	15,811
Dec-25 5.50	-	-	-	-	46.00	-	-	15,334
Dec-25 5.75	-	-	-	-	44.47	-	-	446
Dec-25 6.00	-	-	-	-	42.95	-	-	1,692
Dec-25 6.25	-	-	-	-	41.43	-0.01	-	115
Dec-25 6.50	0.01	-	-	-	39.90	-0.01	-	153
Dec-25 6.75	0.01	-	-	-	38.38	-0.02	-	45
Dec-25 7.00	0.02	-	-	-	36.86	-0.03	-	5,020
Dec-25 7.25	0.02	-	-	-	35.33	-0.05	-	96
Dec-25 7.50	0.04	-	-	-	33.81	-0.08	-	5,165
Dec-25 7.75	0.06	-	-	-	32.29	-0.11	-	139
Dec-25 8.00	0.09	-	-	-	30.76	-0.17	-	15,081
Dec-25 8.25	0.14	-	-	-	29.24	-0.24	-	17,736
Dec-25 8.50	0.20	-	-	-	27.71	-0.33	-	56
Dec-25 8.75	0.29	-	-	-	26.19	-0.45	-	16
Dec-25 9.00	0.42	0.45	0.45	0.45	25.67	-0.57	5	26
Dec-25 9.50	0.77	-	-	-	25.22	-0.79	-	25
Dec-25 11.50	2.69	-	-	-	23.40	-1.00	-	10
Jan-26 7.25	0.06	-	-	-	34.12	-0.09	-	2
Jan-26 8.75	0.36	-	-	-	25.26	-0.45	-	10
Jan-26 10.00	1.23	-	-	-	23.80	-0.88	-	1
Mar-26 3.30	-	-	-	-	52.32	-	-	2
Mar-26 3.70	-	-	-	-	50.49	-	-	10
Mar-26 3.90	-	-	-	-	49.57	-	-	7
Mar-26 4.00	-	-	-	-	49.11	-	-	2
Mar-26 4.10	-	-	-	-	48.65	-	-	5
Mar-26 4.20	-	-	-	-	48.20	-	-	5
Mar-26 5.00	0.01	-	-	-	44.53	-0.01	-	15,012
Mar-26 5.25	0.02	-	-	-	43.39	-0.02	-	110
Mar-26 5.50	0.02	-	-	-	42.24	-0.02	-	22,616
Mar-26 5.75	0.03	-	-	-	41.10	-0.03	-	868
Mar-26 6.00	0.04	-	-	-	39.95	-0.04	-	10,631
Mar-26 6.25	0.05	-	-	-	38.81	-0.06	-	4
Mar-26 6.50	0.07	-	-	-	37.66	-0.07	-	9
Mar-26 6.75	0.09	-	-	-	36.52	-0.09	-	290
Mar-26 7.00	0.12	-	-	-	35.37	-0.12	-	37
Mar-26 7.25	0.15	-	-	-	34.23	-0.14	-	212
Mar-26 7.50	0.19	-	-	-	33.08	-0.18	-	10,623
Mar-26 7.75	0.24	-	-	-	31.94	-0.22	-	10
Mar-26 8.00	0.29	-	-	-	30.79	-0.26	-	121
Mar-26 8.25	0.36	-	-	-	29.65	-0.32	-	10
Mar-26 8.50	0.44	-	-	-	28.50	-0.37	-	292
Mar-26 8.75	0.53	-	-	-	27.36	-0.44	-	10
Mar-26 9.00	0.66	-	-	-	26.94	-0.51	-	21
Mar-26 9.75	1.14	-	-	-	26.31	-0.71	-	3
Mar-26 11.00	2.21	-	-	-	25.27	-0.94	-	1
Jun-26 3.10	-	-	-	-	48.43	-	-	1
Jun-26 3.80	0.01	-	-	-	45.86	-0.01	-	25,000
Jun-26 4.10	0.01	-	-	-	44.76	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	44.39	-0.01	-	5
Jun-26 4.30	0.02	-	-	-	44.02	-0.01	-	5
Jun-26 4.40	0.02	-	-	-	43.66	-0.01	-	5
Jun-26 4.50	0.02	-	-	-	43.29	-0.02	-	3,751
Jun-26 4.70	0.03	-	-	-	42.56	-0.02	-	5
Jun-26 4.80	0.03	-	-	-	42.19	-0.02	-	6
Jun-26 4.90	0.03	-	-	-	41.82	-0.03	-	5
Jun-26 5.50	0.06	-	-	-	39.62	-0.05	-	17
Jun-26 5.75	0.08	-	-	-	38.70	-0.06	-	116
Jun-26 6.00	0.10	-	-	-	37.78	-0.08	-	2
Jun-26 6.25	0.13	-	-	-	36.86	-0.09	-	3,502
Jun-26 6.50	0.16	-	-	-	35.95	-0.12	-	776
Jun-26 6.75	0.19	-	-	-	35.03	-0.14	-	105
Jun-26 7.00	0.24	-	-	-	34.11	-0.17	-	360
Jun-26 7.25	0.29	-	-	-	33.19	-0.20	-	102
Jun-26 7.50	0.34	-	-	-	32.28	-0.23	-	11,482
Jun-26 7.75	0.40	-	-	-	31.36	-0.27	-	134
Jun-26 8.00	0.47	-	-	-	30.44	-0.31	-	8,512
Jun-26 8.50	0.65	-	-	-	28.60	-0.40	-	52
Jun-26 8.75	0.75	-	-	-	27.69	-0.45	-	8
Jun-26 10.50	1.92	-	-	-	25.94	-0.78	-	1
Sep-26 4.00	0.02	-	-	-	42.63	-0.01	-	2
Sep-26 6.00	0.16	-	-	-	36.35	-0.10	-	32,510
Sep-26 6.75	0.27	-	-	-	33.99	-0.16	-	100
Sep-26 7.00	0.32	-	-	-	33.20	-0.19	-	12,505
Sep-26 7.50	0.44	-	-	-	31.63	-0.25	-	10
Sep-26 7.75	0.51	-	-	-	30.85	-0.28	-	10,002
Sep-26 8.00	0.58	-	-	-	30.06	-0.32	-	10,205
Sep-26 8.50	0.77	-	-	-	28.49	-0.40	-	5,000
Sep-26 8.75	0.87	-	-	-	27.71	-0.44	-	3
Dec-26 2.50	-	-	-	-	45.00	-	-	40
Dec-26 2.80	0.01	-	-	-	44.17	-	-	60,000
Dec-26 3.20	0.01	-	-	-	43.06	-0.01	-	10
Dec-26 3.40	0.01	-	-	-	42.51	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	42.23	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	41.96	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	40.85	-0.02	-	25,007
Dec-26 4.20	0.04	-	-	-	40.30	-0.03	-	25
Dec-26 4.30	0.05	-	-	-	40.02	-0.03	-	15,000
Dec-26 4.40	0.05	-	-	-	39.74	-0.03	-	10,000
Dec-26 4.60	0.07	-	-	-	39.19	-0.04	-	80
Dec-26 4.70	0.07	-	-	-	38.92	-0.04	-	5
Dec-26 4.80	0.08	-	-	-	38.64	-0.05	-	15,000
Dec-26 4.90	0.09	-	-	-	38.36	-0.05	-	150
Dec-26 5.00	0.10	-	-	-	38.09	-0.06	-	20,400
Dec-26 5.25	0.12	-	-	-	37.40	-0.07	-	600
Dec-26 6.50	0.31	-	-	-	33.94	-0.16	-	159
Dec-26 6.75	0.36	-	-	-	33.25	-0.18	-	155
Dec-26 7.00	0.41	-	-	-	32.56	-0.21	-	10,135
Dec-26 7.75	0.62	-	-	-	30.49	-0.30	-	50
Dec-26 8.00	0.71	-	-	-	29.80	-0.33	-	7,510
Dec-26 8.25	0.81	-	-	-	29.11	-0.37	-	10
Dec-26 8.50	0.90	-	-	-	28.42	-0.41	-	15
Mar-27 5.25	0.15	-	-	-	36.23	-0.08	-	470
Mar-27 6.75	0.41	-	-	-	32.42	-0.19	-	371
Mar-27 8.50	0.98	-	-	-	27.99	-0.40	-	101
Mar-27 8.75	1.09	-	-	-	27.35	-0.44	-	5
Jun-27 3.00	0.02	-	-	-	39.99	-0.01	-	15,000
Jun-27 4.00	0.06	-	-	-	37.72	-0.03	-	1
Jun-27 5.50	0.23	-	-	-	34.31	-0.11	-	42
Jun-27 6.00	0.31	-	-	-	33.17	-0.14	-	15,000
Jun-27 7.00	0.55	-	-	-	30.90	-0.23	-	5,000
Jun-27 7.50	0.70	-	-	-	29.77	-0.29	-	660
Jun-27 8.00	0.89	-	-	-	28.63	-0.35	-	6,000
Sep-27 8.00	0.94	-	-	-	28.17	-0.35	-	310
Dec-27 3.30	0.04	-	-	-	37.00	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	36.60	-0.03	-	10,040
Dec-27 3.90	0.08	-	-	-	35.82	-0.04	-	10
Dec-27 4.00	0.09	-	-	-	35.62	-0.04	-	42
Dec-27 4.20	0.11	-	-	-	35.23	-0.05	-	7,000
Dec-27 4.40	0.13	-	-	-	34.83	-0.06	-	51,025
Dec-27 4.70	0.16	-	-	-	34.24	-0.07	-	10
Dec-27 5.25	0.25	-	-	-	33.16	-0.10	-	11,500
Dec-27 5.75	0.34	-	-	-	32.18	-0.14	-	7,725
Dec-27 6.00	0.40	-	-	-	31.68	-0.16	-	150
Dec-27 6.25	0.45	-	-	-	31.19	-0.18	-	150
Dec-27 6.50	0.52	-	-	-	30.70	-0.20	-	151
Dec-27 6.75	0.59	-	-	-	30.21	-0.22	-	150
Dec-27 7.00	0.67	-	-	-	29.71	-0.25	-	2,500
Dec-27 7.25	0.74	-	-	-	29.22	-0.27	-	325
Dec-27 7.50	0.83	-	-	-	28.73	-0.30	-	300
Dec-27 8.00	1.02	-	-	-	27.75	-0.36	-	75
Dec-27 8.75	1.36	-	-	-	26.27	-0.45	-	23
Jun-28 5.00	0.27	-	-	-	32.88	-0.10	-	10,000
Dec-28 4.20	0.19	-	-	-	33.96	-0.07	-	10,000
Dec-28 8.00	1.28	-	-	-	27.77	-0.36	-	8,000
Dec-28 8.50	1.52	-	-	-	26.96	-0.41	-	3,000
Dec-28 8.75	1.64	-	-	-	26.55	-0.43	-	118
Dec-29 3.90	0.24	-	-	-	34.16	-0.07	-	3,250
Dec-29 5.50	0.60	-	-	-	31.80	-0.16	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.00	2.81	-	-	-	46.50	1.00	-	15
Nov-25 8.25	0.62	-	-	-	32.27	0.84	-	30
Nov-25 8.50	0.42	-	-	-	30.69	0.72	-	30
Nov-25 8.50	0.42	-	-	-	30.69	0.72	-	25
Nov-25 9.00	0.14	-	-	-	28.60	0.38	-	31
Nov-25 9.25	0.07	-	-	-	28.39	0.23	-	5
Dec-25 3.40	5.41	-	-	-	60.03	1.00	-	30
Dec-25 4.00	4.82	-	-	-	56.37	1.00	-	20
Dec-25 5.50	3.32	-	-	-	47.23	1.00	-	25
Dec-25 5.75	3.07	-	-	-	45.70	0.99	-	1
Dec-25 6.00	2.82	-	-	-	44.18	0.99	-	15
Dec-25 6.25	2.58	-	-	-	42.66	0.99	-	110
Dec-25 7.00	1.84	-	-	-	38.09	0.96	-	3
Dec-25 7.50	1.37	-	-	-	35.04	0.91	-	17
Dec-25 8.25	0.72	-	-	-	30.47	0.75	-	10
Dec-25 8.50	0.54	-	-	-	28.94	0.66	-	25
Dec-25 9.00	0.26	-	-	-	26.90	0.44	-	10
Mar-26 4.00	4.84	-	-	-	50.01	0.99	-	5
Mar-26 7.25	1.77	-	-	-	35.13	0.85	-	1
Mar-26 9.00	0.54	-	-	-	27.84	0.50	-	18
Mar-26 9.50	0.35	-	-	-	27.42	0.37	-	6,000
Mar-26 10.00	0.21	-	-	-	27.01	0.26	-	6,000
Jun-26 4.30	4.45	-	-	-	45.24	0.97	-	2
Jun-26 7.00	2.02	-	-	-	35.33	0.82	-	25
Dec-26 8.50	1.19	1.22	1.22	1.22	30.20	0.58	2	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	-	-	-	-	39.71	-	-	1,100
Nov-25 8.25	0.05	-	-	-	31.80	-0.16	-	20
Nov-25 8.50	0.10	-	-	-	30.22	-0.28	-	30
Nov-25 8.75	0.19	0.23	0.23	0.23	28.64	-0.44	10	20
Nov-25 8.75	0.19	-	-	-	28.64	-0.44	-	25
Nov-25 9.00	0.32	-	-	-	28.13	-0.62	-	30
Nov-25 9.50	0.71	-	-	-	27.71	-0.89	-	25
Nov-25 10.00	1.19	-	-	-	27.30	-0.98	-	30
Dec-25 4.00	-	-	-	-	55.14	-	-	30,000
Dec-25 4.80	-	-	-	-	50.26	-	-	420
Dec-25 4.90	-	-	-	-	49.65	-	-	300
Dec-25 5.00	-	-	-	-	49.05	-	-	2
Dec-25 5.50	-	-	-	-	46.00	-	-	3
Dec-25 5.75	-	-	-	-	44.47	-	-	540
Dec-25 6.00	-	-	-	-	42.95	-	-	1
Dec-25 6.25	-	-	-	-	41.43	-0.01	-	750
Dec-25 7.00	0.02	-	-	-	36.86	-0.03	-	50
Dec-25 7.75	0.06	-	-	-	32.29	-0.12	-	1
Dec-25 8.25	0.14	-	-	-	29.24	-0.24	-	10
Dec-25 9.00	0.42	-	-	-	25.67	-0.57	-	20
Dec-25 11.50	2.67	-	-	-	23.40	-1.00	-	30
Mar-26 5.75	0.03	-	-	-	41.10	-0.03	-	500
Mar-26 8.00	0.29	-	-	-	30.79	-0.26	-	50
Mar-26 10.50	1.73	-	-	-	25.69	-0.83	-	5
Jun-26 6.00	0.10	-	-	-	37.78	-0.08	-	1,910
Jun-26 7.25	0.28	-	-	-	33.19	-0.19	-	5
Jun-26 8.25	0.55	-	-	-	29.52	-0.35	-	4
Sep-26 6.25	0.19	-	-	-	35.56	-0.11	-	1,700
Sep-26 7.50	0.43	-	-	-	31.63	-0.24	-	900
Sep-26 8.25	0.66	-	-	-	29.28	-0.35	-	50

	Previous Close	15.01		04/11/25
	SOLARIA Close	15.35		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	6.35	-	-	-	68.31	1.00	-	15
Nov-25 13.00	2.46	-	-	-	63.62	0.90	-	33
Nov-25 13.50	2.04	-	-	-	63.03	0.84	-	5
Nov-25 14.00	1.65	-	-	-	62.45	0.77	-	15
Nov-25 14.50	1.30	-	-	-	61.86	0.69	-	5
Nov-25 15.00	1.00	-	-	-	61.27	0.60	-	5
Nov-25 15.50	0.75	-	-	-	60.87	0.50	-	10
Nov-25 16.00	0.54	0.52	0.52	0.52	60.87	0.40	10	20
Nov-25 16.50	0.39	-	-	-	60.87	0.32	-	30
Dec-25 6.25	9.11	-	-	-	56.79	1.00	-	1
Dec-25 7.50	7.86	-	-	-	55.71	1.00	-	10
Dec-25 7.75	7.61	-	-	-	55.49	1.00	-	2
Dec-25 8.25	7.12	-	-	-	55.05	1.00	-	1
Dec-25 9.00	6.37	-	-	-	54.40	1.00	-	40
Dec-25 9.50	5.87	-	-	-	53.97	1.00	-	27
Dec-25 11.50	3.93	-	-	-	52.23	0.95	-	50
Dec-25 13.00	2.62	-	-	-	50.93	0.85	-	29
Dec-25 14.00	1.87	-	-	-	50.06	0.73	-	21
Dec-25 15.00	1.26	-	-	-	49.19	0.59	-	5
Dec-25 15.50	1.00	-	-	-	48.88	0.52	-	10
Dec-25 16.50	0.63	-	-	-	48.84	0.37	-	15
Dec-25 17.00	0.48	-	-	-	48.82	0.31	-	35
Jan-26 16.50	0.83	0.70	0.70	0.70	45.57	0.41	10	10
Mar-26 8.00	7.41	-	-	-	47.07	0.99	-	10
Mar-26 12.00	3.78	-	-	-	44.20	0.86	-	75
Mar-26 12.50	3.39	-	-	-	43.84	0.82	-	50
Mar-26 13.00	3.02	-	-	-	43.48	0.78	-	75
Mar-26 13.50	2.68	-	-	-	43.12	0.74	-	75
Mar-26 14.00	2.36	-	-	-	42.76	0.69	-	50
Jun-26 8.00	7.48	-	-	-	44.08	0.98	-	6
Jun-26 12.00	4.05	-	-	-	41.82	0.83	-	46
Jun-26 12.50	3.69	-	-	-	41.54	0.80	-	46
Jun-26 13.00	3.35	-	-	-	41.25	0.76	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.01	-	-	-	66.11	-0.01	-	10
Nov-25 12.00	0.03	-	-	-	64.93	-0.03	-	10
Nov-25 14.00	0.30	-	-	-	62.59	-0.23	-	10
Nov-25 14.50	0.45	-	-	-	62.00	-0.31	-	15
Nov-25 15.00	0.64	0.90	0.90	0.90	61.41	-0.40	5	10
Nov-25 15.50	0.89	-	-	-	61.01	-0.50	-	15
Dec-25 5.25	-	-	-	-	58.49	-	-	5
Dec-25 6.00	-	-	-	-	57.84	-	-	4
Dec-25 9.00	-	-	-	-	55.23	-	-	60
Dec-25 11.00	0.04	-	-	-	53.50	-0.03	-	11
Dec-25 12.00	0.11	-	-	-	52.63	-0.08	-	20
Dec-25 13.50	0.36	-	-	-	51.32	-0.21	-	4
Dec-25 15.00	0.89	-	-	-	50.02	-0.41	-	10
Dec-25 15.50	1.14	-	-	-	49.71	-0.48	-	5
Jan-26 16.00	1.63	1.75	1.75	1.75	46.63	-0.53	10	10
Mar-26 6.50	-	-	-	-	48.58	-	-	100
Mar-26 12.50	0.47	-	-	-	44.28	-0.18	-	1

	Previous Close	31.26		04/11/25
	TECNICAS REUNIDAS Close	29.82		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	0.99	-	-	-	27.14	0.63	-	6
Dec-25 18.33	11.53	-	-	-	33.21	1.00	-	2
Mar-26 25.66	4.99	-	-	-	31.84	0.82	-	6
Jun-26 11.91	18.05	-	-	-	37.60	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	32.79	-	-	3
Nov-25 21.07	-	-	-	-	32.24	-	-	5
Nov-25 21.99	-	-	-	-	31.69	-	-	5
Nov-25 25.66	0.01	-	-	-	29.47	-0.01	-	7
Nov-25 27.49	0.08	-	-	-	28.37	-0.09	-	2
Nov-25 28.41	0.21	-	-	-	27.81	-0.20	-	2
Dec-25 8.70	-	-	-	-	38.74	-	-	25
Dec-25 12.37	-	-	-	-	36.73	-	-	5
Dec-25 16.04	-	-	-	-	34.72	-	-	5
Dec-25 20.16	-	-	-	-	32.46	-	-	1
Dec-25 22.91	0.01	-	-	-	30.95	-0.01	-	5
Dec-25 24.74	0.04	-	-	-	29.95	-0.03	-	1
Dec-25 25.66	0.09	-	-	-	29.45	-0.06	-	12
Mar-26 23.82	0.29	-	-	-	31.65	-0.10	-	1
Mar-26 26.57	0.80	-	-	-	30.30	-0.23	-	1
Jun-26 15.12	0.01	-	-	-	35.20	-	-	4

	Previous Close	4.29		04/11/25
	TELEFONICA Close	3.73		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w1 3.80	0.02	0.10	0.10	0.10	31.66	0.26	5	5
Nov-25 3.30	0.44	0.50	0.65	0.50	34.57	0.95	3	3
Nov-25 3.70	0.11	0.15	0.15	0.15	27.75	0.57	5	5
Nov-25 3.80	0.06	0.13	0.13	0.13	26.89	0.39	60	60
Nov-25 3.90	0.03	0.09	0.09	0.04	26.38	0.23	54	52
Nov-25 4.00	0.01	0.03	0.05	0.03	25.87	0.11	40	-
Nov-25 4.30	-	-	-	-	24.34	-	-	1
Nov-25 4.40	-	-	-	-	23.83	-	-	10
Nov-25 4.50	-	-	-	-	23.32	-	-	117
Nov-25 4.60	-	-	-	-	22.81	-	-	3
Nov-25 4.70	-	-	-	-	22.30	-	-	10
Nov-25 4.80	-	0.01	0.01	0.01	21.79	-	11	80
Nov-25 4.90	-	-	-	-	21.28	-	-	105
Dec-25 2.20	1.53	-	-	-	43.33	1.00	-	31
Dec-25 3.00	0.74	0.88	0.88	0.88	33.60	0.98	10	10
Dec-25 3.60	0.21	0.25	0.25	0.25	26.31	0.68	10	47
Dec-25 3.90	0.05	0.08	0.13	0.08	23.96	0.31	107	141
Dec-25 4.00	0.03	-	-	-	23.50	0.20	-	2
Dec-25 4.10	0.02	0.06	0.06	0.06	23.05	0.12	2	198
Dec-25 4.20	0.01	-	-	-	22.59	0.06	-	337
Dec-25 4.30	-	-	-	-	22.14	0.03	-	13,691
Dec-25 4.40	-	-	-	-	21.68	0.01	-	2,201
Dec-25 4.50	-	-	-	-	21.23	-	-	43,148
Dec-25 4.60	-	0.03	0.03	0.03	20.77	-	1	256
Dec-25 4.70	-	-	-	-	20.31	-	-	44,147
Dec-25 4.80	-	-	-	-	19.86	-	-	2,085
Dec-25 4.90	-	-	-	-	19.40	-	-	160
Dec-25 5.00	-	-	-	-	18.95	-	-	1,268
Dec-25 5.25	-	-	-	-	17.81	-	-	150
Dec-25 6.50	-	-	-	-	12.11	-	-	26
Jan-26 3.80	0.09	0.13	0.13	0.13	23.17	0.43	200	200
Jan-26 3.90	0.06	0.09	0.15	0.08	22.75	0.30	600	600
Jan-26 4.70	-	-	-	-	19.39	-	-	13
Mar-26 3.40	0.38	-	-	-	25.86	0.80	-	10
Mar-26 3.50	0.30	0.32	0.32	0.32	24.90	0.72	20	20
Mar-26 3.70	0.17	0.25	0.25	0.25	22.99	0.52	1	1
Mar-26 3.80	0.13	-	-	-	22.48	0.42	5,000	5,000
Mar-26 4.00	0.06	0.09	0.09	0.09	21.84	0.25	100	170
Mar-26 4.20	0.03	0.09	0.09	0.09	21.19	0.13	70	55
Mar-26 4.30	0.02	-	-	-	20.87	0.09	-	150
Mar-26 4.40	0.01	-	-	-	20.55	0.06	-	10,000
Mar-26 4.50	0.01	0.03	0.03	0.03	20.23	0.04	1	904
Mar-26 4.60	-	-	-	-	19.91	0.03	-	10,107
Mar-26 4.70	-	-	-	-	19.59	0.01	-	35,500
Mar-26 4.80	-	-	-	-	19.26	0.01	-	40
Mar-26 4.90	-	-	-	-	18.94	-	-	18
Mar-26 5.00	-	-	-	-	18.62	-	-	10
Mar-26 5.75	-	-	-	-	16.21	-	-	400
Jun-26 2.90	0.84	-	-	-	28.43	0.98	-	2
Jun-26 3.70	0.21	0.25	0.35	0.25	22.43	0.51	13	13
Jun-26 4.20	0.06	-	-	-	20.78	0.19	-	30,030
Jun-26 4.30	0.04	-	-	-	20.47	0.15	-	150
Jun-26 4.40	0.03	-	-	-	20.17	0.11	-	25,013
Jun-26 4.50	0.02	-	-	-	19.87	0.08	-	105
Jun-26 4.60	0.01	-	-	-	19.56	0.06	-	38
Jun-26 4.70	0.01	-	-	-	19.26	0.04	-	150
Jun-26 4.80	0.01	-	-	-	18.95	0.03	-	151
Jun-26 4.90	-	-	-	-	18.65	0.02	-	2,504
Jun-26 5.00	-	-	-	-	18.35	0.01	-	10
Jun-26 5.25	-	-	-	-	17.59	-	-	10
Sep-26 3.60	0.28	0.35	0.35	0.35	22.96	0.57	15	15
Sep-26 4.30	0.06	0.11	0.11	0.11	20.68	0.18	192	197
Sep-26 4.60	0.02	-	-	-	19.90	0.09	-	6
Dec-26 2.30	1.43	1.47	1.47	1.47	29.40	1.00	1	1
Dec-26 2.90	0.84	-	-	-	26.40	0.97	-	1
Dec-26 3.50	0.36	0.48	0.48	0.48	23.40	0.62	1	5
Dec-26 3.70	0.26	-	-	-	22.40	0.49	-	25
Dec-26 3.80	0.22	-	-	-	22.05	0.43	-	12
Dec-26 3.90	0.18	0.25	0.25	0.25	21.76	0.38	1,009	1,000
Dec-26 4.00	0.15	-	-	-	21.47	0.33	-	22,654
Dec-26 4.20	0.10	0.13	0.13	0.13	20.90	0.25	1	199
Dec-26 4.30	0.08	-	-	-	20.62	0.21	-	10
Dec-26 4.40	0.06	-	-	-	20.33	0.17	-	2
Dec-26 4.50	0.05	0.08	0.10	0.08	20.04	0.14	15	20,020
Dec-26 4.60	0.04	-	-	-	19.76	0.11	-	35,000
Dec-26 4.70	0.03	-	-	-	19.47	0.09	-	20,010
Dec-26 4.90	0.02	-	-	-	18.90	0.06	-	4
Dec-26 5.00	0.01	-	-	-	18.61	0.04	-	771
Dec-26 5.25	-	-	-	-	17.90	0.02	-	8
Dec-26 5.50	-	-	-	-	17.18	0.01	-	2
Mar-27 3.60	0.35	0.39	0.39	0.39	23.19	0.54	2	2
Mar-27 4.20	0.13	0.20	0.20	0.20	21.30	0.28	10	10
Mar-27 4.40	0.09	-	-	-	20.73	0.21	-	5,000
Mar-27 4.60	0.06	-	-	-	20.16	0.15	-	20,000
Mar-27 4.80	0.04	-	-	-	19.59	0.11	-	8
Jun-27 3.80	0.28	0.35	0.35	0.35	22.84	0.46	25	25
Jun-27 3.90	0.24	0.29	0.29	0.29	22.55	0.41	10	10
Jun-27 4.00	0.21	-	-	-	22.26	0.38	-	8
Jun-27 4.20	0.15	-	-	-	21.69	0.30	-	120
Jun-27 4.30	0.13	-	-	-	21.41	0.27	-	100
Jun-27 4.40	0.11	-	-	-	21.12	0.23	-	100
Jun-27 4.70	0.06	-	-	-	20.26	0.15	-	10
Jun-27 4.80	0.05	-	-	-	19.98	0.13	-	150
Jun-27 4.90	0.04	-	-	-	19.69	0.11	-	150
Jun-27 5.00	0.03	-	-	-	19.40	0.09	-	150
Jun-27 5.50	0.01	-	-	-	17.97	0.03	-	5
Jun-27 5.75	-	-	-	-	17.26	0.01	-	20
Sep-27 5.50	0.01	0.06	0.06	0.06	18.56	0.04	5	22
Dec-27 4.00	0.26	0.33	0.33	0.33	23.22	0.40	10	111
Dec-27 4.20	0.20	-	-	-	22.72	0.34	-	1
Dec-27 4.40	0.15	-	-	-	22.22	0.28	-	10
Dec-27 4.50	0.13	0.15	0.15	0.15	21.97	0.25	5	31
Dec-27 4.60	0.12	-	-	-	21.72	0.22	-	1
Dec-27 4.70	0.10	-	-	-	21.47	0.20	-	30,000
Dec-27 5.00	0.06	-	-	-	20.72	0.13	-	516
Dec-27 5.25	0.04	-	-	-	20.09	0.09	-	167
Dec-27 5.50	0.02	-	-	-	19.47	0.06	-	25
Dec-27 6.00	0.01	-	-	-	18.22	0.02	-	21,000
Mar-28 4.50	0.16	0.10	0.10	0.10	22.54	0.28	10	10
Mar-28 4.60	0.15	0.26	0.26	0.26	22.31	0.25	1	1
Jun-28 4.00	0.30	-	-	-	24.03	0.42	-	100
Jun-28 5.00	0.09	-	-	-	21.88	0.18	-	4
Dec-28 4.00	0.35	-	-	-	24.86	0.44	-	18
Dec-28 4.40	0.24	-	-	-	24.11	0.34	-	1
Dec-28 4.80	0.17	-	-	-	23.36	0.26	-	10
Dec-28 5.25	0.10	-	-	-	22.51	0.18	-	50
Dec-29 3.40	0.63	-	-	-	26.84	0.62	-	10
Dec-29 4.30	0.34	-	-	-	25.53	0.41	-	1
Dec-29 4.50	0.30	-	-	-	25.23	0.37	-	7
Dec-29 5.00	0.20	-	-	-	24.47	0.28	-	543
Jun-30 5.75	0.13	0.20	0.20	0.20	24.03	0.19	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 4.20	0.47	0.43	0.43	0.43	24.83	-1.00	59	59
Nov-25 3.70	0.07	0.10	0.10	0.09	27.24	-0.43	20	20
Nov-25 3.80	0.12	0.11	0.12	0.08	26.38	-0.61	12	13
Nov-25 3.90	0.19	0.21	0.21	0.10	25.87	-0.78	40	40
Nov-25 4.10	0.37	0.26	0.26	0.26	24.85	-0.97	15	26
Nov-25 4.20	0.47	-	-	-	24.34	-1.00	-	47
Nov-25 4.30	0.57	0.53	0.53	0.41	23.83	-1.00	16	56
Nov-25 4.40	0.67	0.72	0.72	0.62	23.32	-1.00	3	35
Nov-25 4.50	0.77	0.69	0.69	0.55	22.81	-1.00	10	31
Nov-25 4.60	0.87	-	-	-	22.30	-1.00	-	5
Nov-25 w4 3.60	0.05	0.05	0.05	0.05	28.70	-0.30	10	10
Dec-25 2.70	-	-	-	-	35.40	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	31.75	-0.05	-	10
Dec-25 3.10	0.01	-	-	-	30.54	-0.08	-	75
Dec-25 3.20	0.02	-	-	-	29.32	-0.12	-	1
Dec-25 3.30	0.04	0.05	0.05	0.05	28.11	-0.19	20	69
Dec-25 3.40	0.06	0.06	0.06	0.06	26.89	-0.27	5	1
Dec-25 3.50	0.09	0.11	0.11	0.08	25.67	-0.37	210	10,207
Dec-25 3.60	0.13	0.12	0.14	0.08	24.46	-0.50	473	2,225
Dec-25 3.70	0.18	0.14	0.14	0.11	23.24	-0.63	14	100,020
Dec-25 3.80	0.25	0.25	0.25	0.15	22.57	-0.75	112	816
Dec-25 3.90	0.33	0.25	0.25	0.08	22.11	-0.85	10	321
Dec-25 4.00	0.42	0.37	0.37	0.36	21.65	-0.92	12	90,009
Dec-25 4.10	0.52	0.45	0.45	0.35	21.20	-0.96	16	51,250
Dec-25 4.20	0.61	0.54	0.54	0.20	20.74	-0.98	17	209
Dec-25 4.30	0.71	0.62	0.62	0.62	20.29	-0.99	20	5,023
Dec-25 4.40	0.81	0.80	0.80	0.70	19.83	-1.00	7	492
Dec-25 4.50	0.91	0.81	0.81	0.80	19.38	-1.00	4	51,892
Dec-25 4.60	1.01	0.97	0.97	0.96	18.92	-1.00	3	95,235
Dec-25 4.70	1.11	-	-	-	18.46	-1.00	-	42,187
Dec-25 4.80	1.21	-	-	-	18.01	-1.00	-	50
Dec-25 4.90	1.31	-	-	-	17.55	-1.00	-	20
Dec-25 5.00	1.41	-	-	-	17.10	-1.00	-	33
Dec-25 5.25	1.66	-	-	-	15.96	-1.00	-	100
Dec-25 5.50	1.91	-	-	-	14.82	-1.00	-	100
Dec-25 5.75	2.16	-	-	-	13.68	-1.00	-	425
Dec-25 6.00	2.41	-	-	-	12.54	-1.00	-	153
Dec-25 6.25	2.66	-	-	-	11.40	-1.00	-	282
Dec-25 6.50	2.91	-	-	-	10.26	-1.00	-	2
Jan-26 3.70	0.20	0.18	0.18	0.10	21.23	-0.61	22	22
Jan-26 3.80	0.27	0.23	0.23	0.23	20.63	-0.72	4	4
Jan-26 4.00	0.43	0.36	0.36	0.24	19.79	-0.89	33	33
Jan-26 4.10	0.52	-	-	-	19.37	-0.94	-	2
Jan-26 4.30	0.71	-	-	-	18.53	-0.99	-	3
Jan-26 4.50	0.91	-	-	-	17.69	-1.00	-	1
Mar-26 2.20	-	-	-	-	34.45	-0.01	-	3
Mar-26 3.20	0.07	0.06	0.06	0.06	24.89	-0.20	6	4
Mar-26 3.50	0.14	0.15	0.15	0.15	22.02	-0.39	1	3
Mar-26 3.60	0.18	0.16	0.16	0.16	21.06	-0.48	30	130
Mar-26 3.70	0.23	0.25	0.26	0.18	20.11	-0.57	70	60,055
Mar-26 3.80	0.29	0.23	0.23	0.23	19.60	-0.66	5,005	35,000
Mar-26 3.90	0.37	-	-	-	19.28	-0.74	-	123
Mar-26 4.00	0.44	0.38	0.38	0.35	18.96	-0.82	75	213
Mar-26 4.10	0.53	0.41	0.41	0.41	18.64	-0.88	25	560
Mar-26 4.20	0.62	-	-	-	18.31	-0.93	-	1,679
Mar-26 4.30	0.72	-	-	-	17.99	-0.96	-	53
Mar-26 4.40	0.81	0.80	0.80	0.80	17.67	-0.98	20	31,003
Mar-26 4.50	0.91	0.80	0.80	0.80	17.35	-0.99	1	35
Mar-26 4.60	1.01	-	-	-	17.03	-1.00	-	15,018
Mar-26 4.70	1.11	-	-	-	16.71	-1.00	-	35,050
Mar-26 4.80	1.21	-	-	-	16.38	-1.00	-	7
Mar-26 5.00	1.41	-	-	-	15.74	-1.00	-	3
Mar-26 5.50	1.91	-	-	-	14.13	-1.00	-	3
Mar-26 6.00	2.41	-	-	-	12.52	-1.00	-	10
Jun-26 3.00	0.08	-	-	-	24.56	-0.20	7,000	7,000
Jun-26 3.40	0.20	-	-	-	21.56	-0.42	-	1,316
Jun-26 3.50	0.24	0.26	0.26	0.26	20.81	-0.49	20	45
Jun-26 3.60	0.29	0.30	0.30	0.24	20.06	-0.56	14	3,000
Jun-26 3.70	0.35	0.37	0.37	0.31	19.31	-0.63	122	222
Jun-26 3.80	0.41	0.34	0.34	0.34	18.87	-0.70	10	210
Jun-26 3.90	0.49	0.38	0.38	0.34	18.57	-0.76	270	279
Jun-26 4.00	0.57	0.52	0.52	0.50	18.27	-0.82	11	15
Jun-26 4.10	0.65	-	-	-	17.96	-0.86	-	10
Jun-26 4.20	0.74	-	-	-	17.66	-0.90	-	30,525
Jun-26 4.30	0.83	-	-	-	17.35	-0.93	-	32
Jun-26 4.40	0.92	-	-	-	17.05	-0.95	-	25,014
Jun-26 4.50	1.02	-	-	-	16.75	-0.97	-	151
Jun-26 4.60	1.12	1.04	1.04	1.04	16.44	-0.98	2	20
Jun-26 4.70	1.21	-	-	-	16.14	-0.99	-	60
Jun-26 4.80	1.31	-	-	-	15.83	-0.99	-	152
Jun-26 5.00	1.51	-	-	-	15.23	-1.00	-	73
Jun-26 5.50	2.00	-	-	-	13.71	-1.00	-	300
Sep-26 2.60	0.04	0.08	0.08	0.08	25.53	-0.09	4	4
Sep-26 3.20	0.15	-	-	-	21.83	-0.31	-	3
Sep-26 3.30	0.19	-	-	-	21.22	-0.36	-	1
Sep-26 3.40	0.22	0.25	0.25	0.25	20.60	-0.42	30	30
Sep-26 3.60	0.32	0.28	0.28	0.28	19.37	-0.54	10	10
Sep-26 3.70	0.37	0.36	0.36	0.32	18.75	-0.61	53	53
Sep-26 3.80	0.44	0.40	0.40	0.35	18.39	-0.67	12	12
Sep-26 3.90	0.51	-	-	-	18.13	-0.73	-	60
Sep-26 4.00	0.59	0.60	0.60	0.47	17.87	-0.78	19	10,044
Sep-26 4.10	0.67	-	-	-	17.61	-0.83	-	607
Sep-26 4.30	0.84	-	-	-	17.09	-0.90	-	5
Sep-26 4.40	0.93	0.76	0.76	0.76	16.83	-0.93	10	60
Sep-26 4.50	1.02	0.90	0.90	0.90	16.57	-0.95	5	35
Sep-26 4.60	1.12	-	-	-	16.31	-0.97	-	175
Sep-26 4.70	1.22	-	-	-	16.05	-0.98	-	150
Sep-26 5.00	1.51	-	-	-	15.28	-1.00	-	18
Sep-26 6.00	2.50	-	-	-	12.68	-1.00	-	5
Dec-26 2.80	0.07	-	-	-	22.51	-0.15	-	5
Dec-26 3.30	0.20	-	-	-	20.01	-0.36	-	4
Dec-26 3.50	0.28	0.33	0.33	0.28	19.01	-0.47	25	25
Dec-26 3.60	0.33	0.35	0.35	0.35	18.51	-0.53	50,140	50,140
Dec-26 3.70	0.39	0.32	0.32	0.32	18.01	-0.60	4	4
Dec-26 3.80	0.45	0.50	0.50	0.50	17.66	-0.66	6	8
Dec-26 3.90	0.52	-	-	-	17.37	-0.71	-	1,280
Dec-26 4.00	0.59	0.55	0.55	0.55	17.08	-0.77	2	107,505
Dec-26 4.10	0.67	-	-	-	16.80	-0.81	-	1
Dec-26 4.30	0.84	-	-	-	16.23	-0.89	-	25
Dec-26 4.40	0.93	-	-	-	15.94	-0.92	-	37
Dec-26 4.50	1.03	-	-	-	15.65	-0.95	-	62,532
Dec-26 4.60	1.12	-	-	-	15.37	-0.96	-	35,010
Dec-26 4.70	1.22	-	-	-	15.08	-0.98	-	20,010
Dec-26 4.80	1.31	-	-	-	14.80	-0.99	-	50
Dec-26 5.00	1.51	-	-	-	14.22	-1.00	-	26
Dec-26 5.50	2.00	-	-	-	12.79	-1.00	-	100
Dec-26 6.00	2.50	-	-	-	11.36	-1.00	-	4
Dec-26 6.25	2.75	-	-	-	10.65	-1.00	-	17
Mar-27 3.90	0.54	-	-	-	17.49	-0.69	-	2
Mar-27 4.00	0.61	-	-	-	17.20	-0.74	-	50
Mar-27 4.10	0.69	-	-	-	16.92	-0.79	-	25
Mar-27 4.20	0.77	-	-	-	16.63	-0.83	-	600
Mar-27 4.40	0.94	-	-	-	16.06	-0.90	-	5,000
Mar-27 4.50	1.03	-	-	-	15.77	-0.93	-	5
Mar-27 4.60	1.12	-	-	-	15.49	-0.95	-	20,000
Mar-27 4.70	1.22	-	-	-	15.20	-0.97	-	1
Mar-27 6.50	2.99	-	-	-	10.05	-1.00	-	7
Jun-27 3.80	0.54	-	-	-	16.90	-0.67	-	10
Jun-27 3.90	0.61	-	-	-	16.61	-0.71	-	19
Jun-27 4.00	0.68	-	-	-	16.32	-0.76	-	10
Jun-27 4.30	0.92	-	-	-	15.47	-0.87	-	12
Jun-27 4.40	1.01	-	-	-	15.18	-0.90	-	5
Jun-27 4.50	1.10	-	-	-	14.89	-0.92	-	1
Jun-27 5.00	1.57	-	-	-	13.46	-0.99	-	10
Jun-27 6.50	3.02	-	-	-	9.17	-1.00	-	25
Sep-27 4.40	1.01	-	-	-	14.63	-0.89	-	1
Dec-27 2.20	0.03	-	-	-	21.34	-0.06	-	6,000
Dec-27 3.00	0.18	-	-	-	19.27	-0.28	-	7,502
Dec-27 3.60	0.45	-	-	-	17.71	-0.54	-	15,000
Dec-27 4.00	0.71	-	-	-	16.70	-0.72	-	3
Dec-27 4.10	0.79	-	-	-	16.45	-0.76	-	3
Dec-27 4.20	0.86	-	-	-	16.20	-0.79	-	1
Dec-27 4.30	0.94	-	-	-	15.95	-0.83	-	4
Dec-27 4.40	1.03	-	-	-	15.70	-0.86	-	3
Dec-27 4.50	1.11	-	-	-	15.45	-0.88	-	4
Dec-27 4.60	1.20	-	-	-	15.20	-0.91	-	250
Dec-27 4.70	1.29	-	-	-	14.95	-0.93	-	30,000
Dec-27 5.00	1.57	-	-	-	14.20	-0.97	-	2
Dec-27 5.50	2.05	1.85	1.85	1.85	12.95	-1.00	5	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.60	-	-	-	33.60	0.94	-	5
Dec-25 4.50	-	-	-	-	21.23	-	-	25
Dec-25 4.50	-	-	-	-	21.23	-	-	45
Jun-26 4.70	0.01	-	-	-	19.26	0.03	-	1
Dec-26 5.25	-	-	-	-	17.90	0.02	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.20	0.47	-	-	-	24.34	-0.99	-	1,000
Nov-25 4.80	1.07	-	-	-	21.28	-1.00	-	10
Dec-25 3.60	0.13	-	-	-	24.46	-0.50	-	240
Dec-25 3.90	0.33	-	-	-	22.11	-0.85	-	300
Dec-25 4.00	0.42	-	-	-	21.65	-0.91	-	205
Dec-25 4.10	0.51	-	-	-	21.20	-0.96	-	590
Dec-25 4.30	0.71	-	-	-	20.29	-0.99	-	750
Dec-25 4.50	0.91	-	-	-	19.38	-1.00	-	40
Dec-25 5.00	1.41	-	-	-	17.10	-1.00	-	10
Dec-25 7.50	3.90	-	-	-	6.06	-1.00	-	5
Dec-25 8.50	4.90	-	-	-	6.06	-1.00	-	48
Dec-25 9.50	5.90	-	-	-	6.06	-1.00	-	50
Dec-25 10.00	6.40	-	-	-	6.06	-1.00	-	53
Dec-25 11.00	7.39	-	-	-	6.06	-1.00	-	52
Dec-25 12.00	8.39	-	-	-	6.06	-1.00	-	361
Dec-25 16.50	12.88	-	-	-	6.06	-1.00	-	38
Mar-26 3.80	0.29	0.24	0.24	0.24	19.60	-0.64	100	100
Mar-26 3.90	0.36	-	-	-	19.28	-0.72	-	250
Mar-26 4.00	0.44	-	-	-	18.96	-0.79	-	1,050
Mar-26 4.10	0.52	-	-	-	18.64	-0.85	-	600
Mar-26 4.30	0.70	-	-	-	17.99	-0.93	-	680
Mar-26 4.50	0.89	-	-	-	17.35	-0.97	-	50
Mar-26 5.00	1.38	-	-	-	15.74	-0.99	-	5
Mar-26 7.75	4.11	-	-	-	7.95	-0.99	-	750
Jun-26 3.60	0.29	0.22	0.22	0.22	20.06	-0.55	25	25
Jun-26 4.10	0.65	-	-	-	17.96	-0.85	-	1,900
Jun-26 4.20	0.74	-	-	-	17.66	-0.89	-	760
Jun-26 4.40	0.92	0.78	0.78	0.78	17.05	-0.94	50	100
Jun-26 5.50	2.00	-	-	-	13.71	-0.99	-	10
Sep-26 4.00	0.57	-	-	-	17.87	-0.75	-	1,700
Sep-26 4.30	0.83	-	-	-	17.09	-0.87	-	1,600
Sep-26 4.40	0.91	-	-	-	16.83	-0.90	-	600
Sep-26 5.25	1.73	-	-	-	14.63	-0.98	-	15

	Previous Close	2.37		04/11/25
	UNICAJA Close	2.40		04/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.38	-	-	8
Dec-25 2.50	0.15	-	-	-	26.74	-0.65	-	10

	Previous Close	81.80		04/11/25
	VIDRALA Close	81.50		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 85.71	0.17	-	-	-	18.19	0.11	-	3
Nov-25 87.62	0.04	-	-	-	17.99	0.03	-	14
Nov-25 89.52	0.01	-	-	-	17.80	0.01	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	1.55	-	-	-	20.14	-0.37	-	1
Dec-25 85.71	4.82	-	-	-	18.87	-0.76	-	5
Dec-25 87.62	6.38	-	-	-	18.70	-0.86	-	5
Mar-26 83.81	5.09	-	-	-	17.04	-0.62	-	5
Mar-26 85.71	6.36	-	-	-	16.90	-0.70	-	5
Mar-26 87.62	7.78	-	-	-	16.76	-0.77	-	5
Mar-26 100.00	19.11	-	-	-	15.85	-0.99	-	4
Jun-26 80.00	3.93	4.07	4.07	4.07	17.81	-0.44	4	4
Sep-26 81.90	5.81	-	-	-	17.93	-0.49	-	1

	Previous Close	53.70		04/11/25
	VISCOFAN Close	53.60		04/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 37.39	16.24	-	-	-	38.12	1.00	-	1
Nov-25 49.20	4.53	-	-	-	27.84	0.94	-	1
Nov-25 57.08	0.09	-	-	-	21.59	0.08	-	1
Nov-25 61.01	-	-	-	-	18.85	-	-	2
Nov-25 62.98	-	-	-	-	17.48	-	-	1
Dec-25 43.30	10.34	-	-	-	32.46	1.00	-	1
Dec-25 49.20	4.61	-	-	-	28.02	0.90	-	1
Dec-25 51.17	2.96	-	-	-	26.54	0.75	-	1
Dec-25 59.04	0.09	-	-	-	21.26	0.06	-	1
Dec-25 61.01	0.02	-	-	-	20.01	0.02	-	1
Dec-25 62.98	-	-	-	-	18.76	-	-	3
Jan-26 59.04	0.22	-	-	-	20.18	0.10	-	1
Mar-26 44.28	9.43	-	-	-	28.94	0.96	-	1
Mar-26 49.20	5.21	-	-	-	25.76	0.73	-	1
Mar-26 61.01	0.36	-	-	-	19.68	0.12	-	4
Jun-26 41.00	12.66	-	-	-	28.59	0.98	-	1
Jun-26 54.00	2.94	-	-	-	21.80	0.48	-	2
Sep-26 46.00	8.42	-	-	-	24.77	0.76	-	3
Sep-26 47.00	7.70	-	-	-	24.38	0.73	-	2
Sep-26 50.00	5.71	-	-	-	23.18	0.64	-	2
Sep-26 54.00	3.52	-	-	-	21.68	0.49	-	1
Sep-26 56.00	2.73	-	-	-	21.30	0.41	-	5
Sep-26 58.00	2.04	-	-	-	20.93	0.34	-	5
Sep-26 66.00	0.51	-	-	-	19.44	0.12	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	-	-	-	-	37.97	-	-	5
Nov-25 42.31	-	-	-	-	36.26	-	-	1
Nov-25 44.28	0.02	-	-	-	34.54	-0.01	-	1
Nov-25 45.27	0.03	-	-	-	33.68	-0.02	-	5
Nov-25 47.23	0.11	-	-	-	31.98	-0.07	-	13
Nov-25 48.22	0.19	-	-	-	31.11	-0.11	-	7
Nov-25 49.20	0.33	-	-	-	30.26	-0.17	-	26
Nov-25 51.17	0.81	-	-	-	28.55	-0.36	-	22
Nov-25 53.14	1.72	-	-	-	26.83	-0.60	-	9
Nov-25 55.11	3.12	-	-	-	25.38	-0.83	-	26
Nov-25 57.08	4.88	-	-	-	24.01	-0.95	-	6
Nov-25 59.04	6.79	-	-	-	22.64	-0.99	-	4
Dec-25 39.36	0.01	-	-	-	32.01	-	-	1
Dec-25 44.28	0.09	-	-	-	28.30	-0.04	-	1
Dec-25 46.25	0.21	-	-	-	26.82	-0.09	-	1
Dec-25 47.23	0.31	0.40	0.40	0.40	26.08	-0.12	1	1
Dec-25 48.22	0.44	-	-	-	25.34	-0.17	-	4
Dec-25 49.20	0.63	-	-	-	24.60	-0.23	-	7
Dec-25 51.17	1.17	-	-	-	23.12	-0.38	-	13
Dec-25 53.14	2.06	-	-	-	21.64	-0.57	-	6
Dec-25 55.11	3.33	-	-	-	20.33	-0.76	-	8
Dec-25 57.08	4.96	-	-	-	19.08	-0.91	-	8
Dec-25 59.04	6.81	-	-	-	17.84	-0.98	-	5
Dec-25 61.01	8.76	-	-	-	16.59	-1.00	-	3
Dec-25 62.98	10.72	-	-	-	15.34	-1.00	-	3
Jan-26 48.22	0.64	-	-	-	23.27	-0.20	-	2
Jan-26 49.20	0.84	-	-	-	22.57	-0.25	-	2
Jan-26 51.17	1.42	-	-	-	21.16	-0.39	-	1
Mar-26 45.27	0.75	-	-	-	26.41	-0.16	-	2
Mar-26 46.25	0.93	-	-	-	25.77	-0.19	-	2
Mar-26 47.23	1.11	-	-	-	25.14	-0.22	-	3
Mar-26 48.22	1.33	-	-	-	24.50	-0.26	-	8
Mar-26 49.20	1.60	-	-	-	23.87	-0.30	-	3
Mar-26 51.17	2.24	-	-	-	22.59	-0.40	-	60
Mar-26 53.14	3.08	-	-	-	21.32	-0.51	-	1
Mar-26 55.11	4.18	-	-	-	20.36	-0.64	-	104
Mar-26 57.08	5.52	-	-	-	19.51	-0.75	-	4
Mar-26 59.04	7.08	-	-	-	18.65	-0.86	-	1
Mar-26 61.01	8.84	-	-	-	17.79	-0.94	-	2
Mar-26 62.98	10.74	-	-	-	16.94	-0.99	-	4
Mar-26 74.79	22.52	-	-	-	11.80	-1.00	-	1
Jun-26 41.00	0.58	-	-	-	26.14	-0.10	-	1
Jun-26 43.00	0.83	-	-	-	25.08	-0.14	-	2
Jun-26 44.00	0.98	-	-	-	24.55	-0.17	-	1
Jun-26 45.00	1.17	-	-	-	24.03	-0.19	-	2
Jun-26 46.00	1.36	-	-	-	23.50	-0.22	-	1
Jun-26 47.00	1.60	-	-	-	22.97	-0.26	-	1
Jun-26 48.00	1.87	-	-	-	22.44	-0.29	-	7
Jun-26 50.00	2.50	-	-	-	21.38	-0.37	-	15
Jun-26 52.00	3.27	-	-	-	20.33	-0.46	-	1
Jun-26 54.00	4.24	4.00	4.00	4.00	19.35	-0.56	27	28
Jun-26 58.00	6.85	-	-	-	18.00	-0.76	-	1
Jun-26 60.00	8.42	-	-	-	17.33	-0.83	-	1
Sep-26 41.00	0.86	-	-	-	25.19	-0.13	-	1
Sep-26 43.00	1.17	-	-	-	24.40	-0.17	-	3
Sep-26 46.00	1.82	-	-	-	23.20	-0.24	-	2
Sep-26 47.00	2.10	-	-	-	22.81	-0.28	-	3
Sep-26 48.00	2.38	-	-	-	22.41	-0.31	-	5
Sep-26 49.00	2.71	-	-	-	22.01	-0.34	-	4
Sep-26 50.00	3.08	-	-	-	21.61	-0.38	-	13
Sep-26 54.00	4.88	-	-	-	20.11	-0.54	-	2
Sep-26 56.00	6.11	-	-	-	19.73	-0.62	-	14
Sep-26 58.00	7.47	-	-	-	19.36	-0.70	-	1
Dec-26 41.00	1.13	-	-	-	23.45	-0.15	-	2
Dec-26 43.00	1.54	-	-	-	22.84	-0.20	-	1
Dec-28 45.00	4.24	-	-	-	18.95	-0.34	-	1

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

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

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