Boletin

DAILY BULLETIN 07/02/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,478	-	-	7,478	-
MINI IBEX-35	1,752	279	186	2,217	1.50
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	320	17,998	16,180	34,498	1.11
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	65,387	-	-	65,387
MINI IBEX-35	2,375	84,895	88,761	176,031
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,634,879	1,645,949	3,888,921	7,169,749
DIVIDENDOS	10,380	-	-	10,380

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	13,987.40		02/07/25
	IBEX - 35 Close	14,044.60		02/07/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13,977.1	13,990	14,049	13,928	7,473	65,257
15-Aug-25	13,996.0	13,997	14,036	13,997	5	40
19-Sep-25	14,011.0	-	-	-	-	-
19-Dec-25	13,936.0	-	-	-	-	90
20-Mar-26	13,928.0	-	-	-	-	-
19-Jun-26	13,770.0	-	-	-	-	-
18-Sep-26	13,692.0	-	-	-	-	-
18-Dec-26	13,607.0	-	-	-	-	-
19-Mar-27	13,600.0	-	-	-	-	-
18-Jun-27	13,446.0	-	-	-	-	-
17-Sep-27	13,375.0	-	-	-	-	-
17-Dec-27	13,304.0	-	-	-	-	-
16-Jun-28	13,187.0	-	-	-	-	-
15-Dec-28	13,056.0	-	-	-	-	-
15-Jun-29	12,946.0	-	-	-	-	-
21-Dec-29	12,835.0	-	-	-	-	-
21-Jun-30	12,712.0	-	-	-	-	-

	Previous Close	-		02/07/25
	MINI IBEX-35 Close	-		02/07/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Jul-25	13,974.0	-	-	-	-	-
11-Jul-25	13,974.0	-	-	-	-	-
18-Jul-25	13,977.1	13,980	14,050	13,930	1,742	2,312
25-Jul-25	13,982.0	-	-	-	-	-
15-Aug-25	13,996.0	13,980	14,065	13,955	9	58
19-Sep-25	14,011.0	14,015	14,015	14,015	1	4
19-Dec-25	13,936.0	-	-	-	-	1
20-Mar-26	13,928.0	-	-	-	-	-
19-Jun-26	13,770.0	-	-	-	-	-
18-Sep-26	13,692.0	-	-	-	-	-
18-Dec-26	13,607.0	-	-	-	-	-
19-Mar-27	13,600.0	-	-	-	-	-
18-Jun-27	13,446.0	-	-	-	-	-
17-Sep-27	13,375.0	-	-	-	-	-
17-Dec-27	13,304.0	-	-	-	-	-
16-Jun-28	13,187.0	-	-	-	-	-
15-Dec-28	13,056.0	-	-	-	-	-
15-Jun-29	12,946.0	-	-	-	-	-
21-Dec-29	12,835.0	-	-	-	-	-
21-Jun-30	12,712.0	-	-	-	-	-

	Previous Close	-		02/07/25
	MICRO IBEX-35 Close	-		02/07/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13,977.1	-	-	-	-	-
15-Aug-25	13,996.0	-	-	-	-	-

	Previous Close	1,204.20		02/07/25
	IBEX BANCOS Close	1,227.70		02/07/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,228.8	-	-	-	-	-
15-Aug-25	1,231.0	-	-	-	-	-
19-Sep-25	1,231.0	-	-	-	-	-
19-Dec-25	1,213.0	-	-	-	-	-
20-Mar-26	1,216.0	-	-	-	-	-
19-Jun-26	1,190.0	-	-	-	-	-
18-Sep-26	1,193.0	-	-	-	-	-
18-Dec-26	1,174.0	-	-	-	-	-
19-Mar-27	1,178.0	-	-	-	-	-
18-Jun-27	1,153.0	-	-	-	-	-
17-Sep-27	1,156.0	-	-	-	-	-
17-Dec-27	1,139.0	-	-	-	-	-
16-Jun-28	1,121.0	-	-	-	-	-
15-Dec-28	1,108.0	-	-	-	-	-
15-Jun-29	1,091.0	-	-	-	-	-
21-Dec-29	1,080.0	-	-	-	-	-
21-Jun-30	1,063.0	-	-	-	-	-

	Previous Close	1,691.50		02/07/25
	IBEX ENERGIA Close	1,689.90		02/07/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1,655.0	-	-	-	-	-
15-Aug-25	1,655.0	-	-	-	-	-
19-Sep-25	1,659.0	-	-	-	-	-
19-Dec-25	1,662.0	-	-	-	-	-
20-Mar-26	1,640.0	-	-	-	-	-
19-Jun-26	1,643.0	-	-	-	-	-
18-Sep-26	1,599.0	-	-	-	-	-
18-Dec-26	1,602.0	-	-	-	-	-
19-Mar-27	1,581.0	-	-	-	-	-
18-Jun-27	1,584.0	-	-	-	-	-
17-Sep-27	1,543.0	-	-	-	-	-
17-Dec-27	1,546.0	-	-	-	-	-
16-Jun-28	1,534.0	-	-	-	-	-
15-Dec-28	1,498.0	-	-	-	-	-
15-Jun-29	1,488.0	-	-	-	-	-
21-Dec-29	1,455.0	-	-	-	-	-
21-Jun-30	1,445.0	-	-	-	-	-

	Previous Close	302.70		02/07/25
	IBEX - 35 Impacto DIV Close	310.60		02/07/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	386.0	-	-	-	-	-
15-Aug-25	388.0	-	-	-	-	-
19-Sep-25	401.0	-	-	-	-	-
19-Dec-25	545.0	-	-	-	-	5,725
18-Dec-26	544.0	-	-	-	-	600
17-Dec-27	526.0	-	-	-	-	75
15-Dec-28	521.0	-	-	-	-	150
21-Dec-29	522.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	154.10		02/07/25
	ACCIONA Close	156.40		02/07/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	151.25	-	-	-	-	-
15-Aug-25	151.48	-	-	-	-	-
19-Sep-25	151.76	-	-	-	-	1,222
19-Dec-25	152.46	-	-	-	-	-
20-Mar-26	153.11	-	-	-	-	-
19-Jun-26	153.74	-	-	-	-	-
18-Sep-26	149.25	-	-	-	-	-
18-Dec-26	149.87	-	-	-	-	-
19-Mar-27	150.51	-	-	-	-	-
18-Jun-27	151.19	-	-	-	-	-
17-Sep-27	146.68	-	-	-	-	-
17-Dec-27	147.42	-	-	-	-	-
16-Jun-28	149.10	-	-	-	-	-
15-Dec-28	145.44	-	-	-	-	-
15-Jun-29	147.18	-	-	-	-	-
21-Dec-29	143.70	-	-	-	-	-
21-Jun-30	145.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	151.25	-	-	-	-	-
15-Aug-25	151.48	-	-	-	-	-
19-Sep-25	151.76	-	-	-	-	-
19-Dec-25	152.46	-	-	-	-	-
20-Mar-26	153.11	-	-	-	-	-
19-Jun-26	153.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	156.40	-	-	-	-	-

	Previous Close	20.00		02/07/25
	ACCIONA ENERGIA Close	20.66		02/07/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	20.68	-	-	-	-	-
15-Aug-25	20.71	-	-	-	-	-
19-Sep-25	20.75	-	-	-	-	-
19-Dec-25	20.84	-	-	-	-	-
20-Mar-26	20.93	-	-	-	-	-
19-Jun-26	20.52	-	-	-	-	-
18-Sep-26	20.60	-	-	-	-	-
18-Dec-26	20.69	-	-	-	-	-
19-Mar-27	20.78	-	-	-	-	-
18-Jun-27	20.37	-	-	-	-	-
17-Sep-27	20.47	-	-	-	-	-
17-Dec-27	20.57	-	-	-	-	-
16-Jun-28	20.30	-	-	-	-	-
15-Dec-28	20.53	-	-	-	-	-
15-Jun-29	20.27	-	-	-	-	-
21-Dec-29	20.53	-	-	-	-	-
21-Jun-30	20.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	20.68	-	-	-	-	-
15-Aug-25	20.71	-	-	-	-	-
19-Sep-25	20.75	-	-	-	-	-
19-Dec-25	20.84	-	-	-	-	-
20-Mar-26	20.93	-	-	-	-	-
19-Jun-26	20.52	-	-	-	-	-

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

	Previous Close	10.37		02/07/25
	ACERINOX Close	10.81		02/07/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.51	-	-	-	-	-
15-Aug-25	10.53	-	-	-	-	-
19-Sep-25	10.55	10.60	10.60	10.60	1	1
19-Dec-25	10.59	-	-	-	-	-
20-Mar-26	10.31	-	-	-	-	-
19-Jun-26	10.35	-	-	-	-	-
18-Sep-26	10.06	-	-	-	-	-
18-Dec-26	10.10	-	-	-	-	-
19-Mar-27	9.80	-	-	-	-	-
18-Jun-27	9.85	-	-	-	-	-
17-Sep-27	9.55	-	-	-	-	-
17-Dec-27	9.60	-	-	-	-	-
16-Jun-28	9.36	-	-	-	-	-
15-Dec-28	9.12	-	-	-	-	-
15-Jun-29	8.87	-	-	-	-	-
21-Dec-29	8.60	-	-	-	-	-
21-Jun-30	8.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.51	-	-	-	-	-
15-Aug-25	10.53	-	-	-	-	-
19-Sep-25	10.55	-	-	-	-	-
19-Dec-25	10.59	-	-	-	-	-
20-Mar-26	10.31	-	-	-	-	-
19-Jun-26	10.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.81	-	-	-	-	-

	Previous Close	56.85		02/07/25
	ACS Close	56.90		02/07/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.95	-	-	-	-	-
15-Aug-25	57.04	-	-	-	-	-
19-Sep-25	57.14	56.50	56.50	56.50	1	92
19-Dec-25	57.40	-	-	-	-	-
20-Mar-26	57.19	-	-	-	-	-
19-Jun-26	57.43	-	-	-	-	-
18-Sep-26	56.00	-	-	-	-	-
18-Dec-26	56.23	-	-	-	-	-
19-Mar-27	56.02	-	-	-	-	-
18-Jun-27	56.27	-	-	-	-	-
17-Sep-27	54.86	-	-	-	-	-
17-Dec-27	55.13	-	-	-	-	-
16-Jun-28	55.29	-	-	-	-	-
15-Dec-28	54.37	-	-	-	-	-
15-Jun-29	54.55	-	-	-	-	-
21-Dec-29	53.70	-	-	-	-	-
21-Jun-30	52.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	56.95	-	-	-	-	-
15-Aug-25	57.04	-	-	-	-	-
19-Sep-25	57.14	-	-	-	-	-
19-Dec-25	57.40	-	-	-	-	-
20-Mar-26	57.19	-	-	-	-	-
19-Jun-26	57.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.90	-	-	-	-	-

	Previous Close	22.75		02/07/25
	AENA Close	22.64		02/07/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.66	-	-	-	-	-
15-Aug-25	22.69	-	-	-	-	-
19-Sep-25	22.74	-	-	-	-	30
19-Dec-25	22.84	-	-	-	-	-
20-Mar-26	22.94	-	-	-	-	-
19-Jun-26	21.97	-	-	-	-	-
18-Sep-26	22.06	-	-	-	-	-
18-Dec-26	22.15	-	-	-	-	-
19-Mar-27	22.25	-	-	-	-	-
18-Jun-27	21.23	-	-	-	-	-
17-Sep-27	21.33	-	-	-	-	-
17-Dec-27	21.44	-	-	-	-	-
16-Jun-28	20.55	-	-	-	-	-
15-Dec-28	20.79	-	-	-	-	-
15-Jun-29	19.88	-	-	-	-	-
21-Dec-29	20.14	-	-	-	-	-
21-Jun-30	19.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.66	-	-	-	-	-
15-Aug-25	22.69	-	-	-	-	-
19-Sep-25	22.74	-	-	-	-	-
19-Dec-25	22.84	-	-	-	-	-
20-Mar-26	22.94	-	-	-	-	-
19-Jun-26	21.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.64	-	-	-	-	-

	Previous Close	10.64		02/07/25
	ALMIRALL Close	10.60		02/07/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.61	-	-	-	-	-
15-Aug-25	10.63	-	-	-	-	-
19-Sep-25	10.65	-	-	-	-	-
19-Dec-25	10.69	-	-	-	-	-
20-Mar-26	10.74	-	-	-	-	-
19-Jun-26	10.60	-	-	-	-	-
18-Sep-26	10.64	-	-	-	-	-
18-Dec-26	10.69	-	-	-	-	-
19-Mar-27	10.73	-	-	-	-	-
18-Jun-27	10.58	-	-	-	-	-
17-Sep-27	10.63	-	-	-	-	-
17-Dec-27	10.69	-	-	-	-	-
16-Jun-28	10.61	-	-	-	-	-
15-Dec-28	10.73	-	-	-	-	-
15-Jun-29	10.65	-	-	-	-	-
21-Dec-29	10.79	-	-	-	-	-
21-Jun-30	10.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.61	-	-	-	-	-
15-Aug-25	10.63	-	-	-	-	-
19-Sep-25	10.65	-	-	-	-	-
19-Dec-25	10.69	-	-	-	-	-
20-Mar-26	10.74	-	-	-	-	-
19-Jun-26	10.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.60	-	-	-	-	-

	Previous Close	71.60		02/07/25
	AMADEUS Close	70.48		02/07/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	70.54	-	-	-	-	-
15-Aug-25	70.65	-	-	-	-	-
19-Sep-25	70.78	70.32	70.32	70.32	1	17
19-Dec-25	71.11	-	-	-	-	-
20-Mar-26	70.87	-	-	-	-	-
19-Jun-26	71.16	-	-	-	-	-
18-Sep-26	70.49	-	-	-	-	-
18-Dec-26	70.78	-	-	-	-	-
19-Mar-27	70.48	-	-	-	-	-
18-Jun-27	70.80	-	-	-	-	-
17-Sep-27	70.03	-	-	-	-	-
17-Dec-27	70.38	-	-	-	-	-
16-Jun-28	70.52	-	-	-	-	-
15-Dec-28	70.08	-	-	-	-	-
15-Jun-29	70.19	-	-	-	-	-
21-Dec-29	69.73	-	-	-	-	-
21-Jun-30	69.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	70.54	-	-	-	-	-
15-Aug-25	70.65	-	-	-	-	-
19-Sep-25	70.78	-	-	-	-	-
19-Dec-25	71.11	-	-	-	-	-
20-Mar-26	70.87	-	-	-	-	-
19-Jun-26	71.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.48	-	-	-	-	-

	Previous Close	26.33		02/07/25
	ARCELORMITTAL Close	27.88		02/07/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.90	-	-	-	-	-
15-Aug-25	27.95	-	-	-	-	-
19-Sep-25	28.00	27.83	27.83	27.19	3	82
19-Dec-25	27.90	-	-	-	-	-
20-Mar-26	28.02	-	-	-	-	-
19-Jun-26	27.93	-	-	-	-	-
18-Sep-26	28.05	-	-	-	-	-
18-Dec-26	27.96	-	-	-	-	-
19-Mar-27	28.08	-	-	-	-	-
18-Jun-27	28.00	-	-	-	-	-
17-Sep-27	28.13	-	-	-	-	-
17-Dec-27	28.07	-	-	-	-	-
16-Jun-28	28.18	-	-	-	-	-
15-Dec-28	28.29	-	-	-	-	-
15-Jun-29	28.42	-	-	-	-	-
21-Dec-29	28.57	-	-	-	-	-
21-Jun-30	28.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.90	-	-	-	-	-
15-Aug-25	27.95	-	-	-	-	-
19-Sep-25	28.00	-	-	-	-	-
19-Dec-25	27.90	-	-	-	-	-
20-Mar-26	28.02	-	-	-	-	-
19-Jun-26	27.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.88	-	-	-	-	-

	Previous Close	5.17		02/07/25
	ATRESMEDIA Close	5.09		02/07/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.09	-	-	-	-	-
15-Aug-25	5.10	-	-	-	-	-
19-Sep-25	5.11	-	-	-	-	-
19-Dec-25	4.96	-	-	-	-	-
20-Mar-26	4.98	-	-	-	-	-
19-Jun-26	4.76	-	-	-	-	-
18-Sep-26	4.78	-	-	-	-	-
18-Dec-26	4.62	-	-	-	-	-
19-Mar-27	4.64	-	-	-	-	-
18-Jun-27	4.40	-	-	-	-	-
17-Sep-27	4.42	-	-	-	-	-
17-Dec-27	4.26	-	-	-	-	-
16-Jun-28	4.04	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
15-Jun-29	3.96	-	-	-	-	-
21-Dec-29	3.54	-	-	-	-	-
21-Jun-30	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	5.09	-	-	-	-	-
15-Aug-25	5.10	-	-	-	-	-
19-Sep-25	5.11	-	-	-	-	-
19-Dec-25	4.96	-	-	-	-	-
20-Mar-26	4.98	-	-	-	-	-
19-Jun-26	4.76	-	-	-	-	-

	Previous Close	1.52		02/07/25
	AUDAX RENOV Close	1.56		02/07/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.56	-	-	-	-	-

	Previous Close	46.60		02/07/25
	AUXIL. FF.CC Close	47.20		02/07/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.20	-	-	-	-	-

	Previous Close	2.70		02/07/25
	B.SABADELL Close	2.84		02/07/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.85	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.79	-	-	-	-	450
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.74	-	-	-	-	-
19-Jun-26	2.68	-	-	-	-	-
18-Sep-26	2.62	-	-	-	-	-
18-Dec-26	2.63	-	-	-	-	-
19-Mar-27	2.58	-	-	-	-	-
18-Jun-27	2.52	-	-	-	-	-
17-Sep-27	2.46	-	-	-	-	-
17-Dec-27	2.47	-	-	-	-	-
16-Jun-28	2.36	-	-	-	-	-
15-Dec-28	2.31	-	-	-	-	-
15-Jun-29	2.20	-	-	-	-	-
21-Dec-29	2.15	-	-	-	-	-
21-Jun-30	2.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.85	-	-	-	-	-
15-Aug-25	2.85	-	-	-	-	-
19-Sep-25	2.79	-	-	-	-	-
19-Dec-25	2.80	-	-	-	-	-
20-Mar-26	2.74	-	-	-	-	-
19-Jun-26	2.68	-	-	-	-	-

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

	Previous Close	11.05		02/07/25
	BANKINTER Close	11.24		02/07/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.25	-	-	-	-	-
15-Aug-25	11.27	-	-	-	-	-
19-Sep-25	11.29	11.28	11.28	11.28	15	150
19-Dec-25	11.04	-	-	-	-	-
20-Mar-26	11.09	-	-	-	-	-
19-Jun-26	11.01	-	-	-	-	-
18-Sep-26	10.90	-	-	-	-	-
18-Dec-26	10.64	-	-	-	-	-
19-Mar-27	10.69	-	-	-	-	-
18-Jun-27	10.61	-	-	-	-	-
17-Sep-27	10.50	-	-	-	-	-
17-Dec-27	10.24	-	-	-	-	-
16-Jun-28	10.22	-	-	-	-	-
15-Dec-28	9.87	-	-	-	-	-
15-Jun-29	9.86	-	-	-	-	-
21-Dec-29	9.51	-	-	-	-	-
21-Jun-30	9.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.25	-	-	-	-	-
15-Aug-25	11.27	-	-	-	-	-
19-Sep-25	11.29	-	-	-	-	-
19-Dec-25	11.04	-	-	-	-	-
20-Mar-26	11.09	-	-	-	-	-
19-Jun-26	11.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.24	-	-	-	-	-

	Previous Close	12.85		02/07/25
	BBVA Close	13.04		02/07/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Jul-25	13.04	-	-	-	-	-
11-Jul-25	13.04	-	-	-	-	-
18-Jul-25	13.05	-	-	-	-	-
25-Jul-25	13.05	-	-	-	-	-
15-Aug-25	13.07	-	-	-	-	-
19-Sep-25	13.09	13.08	13.08	13.07	11	243
19-Dec-25	12.85	-	-	-	-	12,500
20-Mar-26	12.91	-	-	-	-	-
19-Jun-26	12.58	-	-	-	-	-
18-Sep-26	12.63	-	-	-	-	-
18-Dec-26	12.39	-	-	-	-	-
19-Mar-27	12.45	-	-	-	-	-
18-Jun-27	12.16	-	-	-	-	-
17-Sep-27	12.21	-	-	-	-	-
17-Dec-27	12.02	-	-	-	-	-
16-Jun-28	11.79	-	-	-	-	-
15-Dec-28	11.67	-	-	-	-	-
15-Jun-29	11.43	-	-	-	-	-
21-Dec-29	11.34	-	-	-	-	-
21-Jun-30	11.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.05	-	-	-	-	-
15-Aug-25	13.07	-	-	-	-	-
19-Sep-25	13.09	-	-	-	-	-
19-Dec-25	12.85	-	-	-	-	-
20-Mar-26	12.91	-	-	-	-	-
19-Jun-26	12.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.04	-	-	-	-	-

	Previous Close	7.34		02/07/25
	CAIXABANK Close	7.44		02/07/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.44	-	-	-	-	-
15-Aug-25	7.45	-	-	-	-	-
19-Sep-25	7.47	7.49	7.49	7.49	10	157
19-Dec-25	7.36	-	-	-	-	-
20-Mar-26	7.39	-	-	-	-	-
19-Jun-26	7.15	-	-	-	-	-
18-Sep-26	7.18	-	-	-	-	-
18-Dec-26	7.07	-	-	-	-	-
19-Mar-27	7.10	-	-	-	-	-
18-Jun-27	6.87	-	-	-	-	-
17-Sep-27	6.90	-	-	-	-	-
17-Dec-27	6.80	-	-	-	-	-
16-Jun-28	6.68	-	-	-	-	-
15-Dec-28	6.56	-	-	-	-	-
15-Jun-29	6.45	-	-	-	-	-
21-Dec-29	6.34	-	-	-	-	-
21-Jun-30	6.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.44	-	-	-	-	-
15-Aug-25	7.45	-	-	-	-	-
19-Sep-25	7.47	-	-	-	-	-
19-Dec-25	7.36	-	-	-	-	-
20-Mar-26	7.39	-	-	-	-	-
19-Jun-26	7.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.44	-	-	-	-	-

	Previous Close	34.09		02/07/25
	CELLNEX Close	33.61		02/07/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	33.64	-	-	-	-	-
15-Aug-25	33.69	-	-	-	-	-
19-Sep-25	33.75	-	-	-	-	10
19-Dec-25	33.86	-	-	-	-	-
20-Mar-26	34.00	-	-	-	-	-
19-Jun-26	33.79	-	-	-	-	-
18-Sep-26	33.93	-	-	-	-	-
18-Dec-26	33.71	-	-	-	-	-
19-Mar-27	33.85	-	-	-	-	-
18-Jun-27	33.62	-	-	-	-	-
17-Sep-27	33.78	-	-	-	-	-
17-Dec-27	33.57	-	-	-	-	-
16-Jun-28	33.54	-	-	-	-	-
15-Dec-28	33.51	-	-	-	-	-
15-Jun-29	33.46	-	-	-	-	-
21-Dec-29	33.45	-	-	-	-	-
21-Jun-30	33.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	33.64	-	-	-	-	-
15-Aug-25	33.69	-	-	-	-	-
19-Sep-25	33.75	-	-	-	-	-
19-Dec-25	33.86	-	-	-	-	-
20-Mar-26	34.00	-	-	-	-	-
19-Jun-26	33.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.61	-	-	-	-	-

	Previous Close	24.45		02/07/25
	CIE AUTOMOTIVE Close	24.60		02/07/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	24.16	-	-	-	-	-
15-Aug-25	24.20	-	-	-	-	-
19-Sep-25	24.24	-	-	-	-	260
19-Dec-25	24.35	-	-	-	-	-
20-Mar-26	23.91	-	-	-	-	-
19-Jun-26	24.01	-	-	-	-	-
18-Sep-26	23.55	-	-	-	-	-
18-Dec-26	23.65	-	-	-	-	-
19-Mar-27	23.18	-	-	-	-	-
18-Jun-27	23.28	-	-	-	-	-
17-Sep-27	22.82	-	-	-	-	-
17-Dec-27	22.94	-	-	-	-	-
16-Jun-28	22.59	-	-	-	-	-
15-Dec-28	22.24	-	-	-	-	-
15-Jun-29	21.88	-	-	-	-	-
21-Dec-29	21.52	-	-	-	-	-
21-Jun-30	21.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	24.16	-	-	-	-	-
15-Aug-25	24.20	-	-	-	-	-
19-Sep-25	24.24	-	-	-	-	-
19-Dec-25	24.35	-	-	-	-	-
20-Mar-26	23.91	-	-	-	-	-
19-Jun-26	24.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.60	-	-	-	-	-

	Previous Close	6.06		02/07/25
	COLONIAL Close	6.02		02/07/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	6.02	-	-	-	-	-
15-Aug-25	6.03	-	-	-	-	-
19-Sep-25	6.04	-	-	-	-	135
19-Dec-25	6.07	-	-	-	-	-
20-Mar-26	6.09	-	-	-	-	-
19-Jun-26	5.81	-	-	-	-	-
18-Sep-26	5.83	-	-	-	-	-
18-Dec-26	5.86	-	-	-	-	-
19-Mar-27	5.88	-	-	-	-	-
18-Jun-27	5.57	-	-	-	-	-
17-Sep-27	5.59	-	-	-	-	-
17-Dec-27	5.62	-	-	-	-	-
16-Jun-28	5.69	-	-	-	-	-
15-Dec-28	5.41	-	-	-	-	-
15-Jun-29	5.47	-	-	-	-	-
21-Dec-29	5.17	-	-	-	-	-
21-Jun-30	4.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	6.02	-	-	-	-	-
15-Aug-25	6.03	-	-	-	-	-
19-Sep-25	6.04	-	-	-	-	-
19-Dec-25	6.07	-	-	-	-	-
20-Mar-26	6.09	-	-	-	-	-
19-Jun-26	5.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.02	-	-	-	-	-

	Previous Close	0.23		02/07/25
	D. FELGUERA Close	0.23		02/07/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.23	-	-	-	-	-

	Previous Close	17.46		02/07/25
	EBRO FOODS Close	17.30		02/07/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.31	-	-	-	-	-
15-Aug-25	17.34	-	-	-	-	-
19-Sep-25	17.37	-	-	-	-	-
19-Dec-25	17.22	-	-	-	-	-
20-Mar-26	17.30	-	-	-	-	-
19-Jun-26	17.13	-	-	-	-	-
18-Sep-26	16.95	-	-	-	-	-
18-Dec-26	16.78	-	-	-	-	-
19-Mar-27	16.86	-	-	-	-	-
18-Jun-27	16.68	-	-	-	-	-
17-Sep-27	16.51	-	-	-	-	-
17-Dec-27	16.34	-	-	-	-	-
16-Jun-28	16.27	-	-	-	-	-
15-Dec-28	15.93	-	-	-	-	-
15-Jun-29	15.86	-	-	-	-	-
21-Dec-29	15.54	-	-	-	-	-
21-Jun-30	15.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.31	-	-	-	-	-
15-Aug-25	17.34	-	-	-	-	-
19-Sep-25	17.37	-	-	-	-	-
19-Dec-25	17.22	-	-	-	-	-
20-Mar-26	17.30	-	-	-	-	-
19-Jun-26	17.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.30	-	-	-	-	-

	Previous Close	13.64		02/07/25
	ENAGAS Close	13.55		02/07/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.56	-	-	-	-	-
15-Aug-25	13.58	-	-	-	-	-
19-Sep-25	13.61	-	-	-	-	10
19-Dec-25	13.27	-	-	-	-	-
20-Mar-26	13.33	-	-	-	-	-
19-Jun-26	13.38	-	-	-	-	-
18-Sep-26	12.83	-	-	-	-	-
18-Dec-26	12.49	-	-	-	-	-
19-Mar-27	12.54	-	-	-	-	-
18-Jun-27	12.60	-	-	-	-	-
17-Sep-27	12.05	-	-	-	-	-
17-Dec-27	11.70	-	-	-	-	-
16-Jun-28	11.83	-	-	-	-	-
15-Dec-28	10.67	-	-	-	-	-
15-Jun-29	10.81	-	-	-	-	-
21-Dec-29	10.00	-	-	-	-	-
21-Jun-30	10.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	13.56	-	-	-	-	-
15-Aug-25	13.58	-	-	-	-	-
19-Sep-25	13.61	-	-	-	-	-
19-Dec-25	13.27	-	-	-	-	-
20-Mar-26	13.33	-	-	-	-	-
19-Jun-26	13.38	-	-	-	-	-

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

	Previous Close	2.93		02/07/25
	ENCE Close	2.99		02/07/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.99	-	-	-	-	-
15-Aug-25	2.95	-	-	-	-	-
19-Sep-25	2.95	-	-	-	-	-
19-Dec-25	2.91	-	-	-	-	-
20-Mar-26	2.93	-	-	-	-	-
19-Jun-26	2.94	-	-	-	-	-
18-Sep-26	2.89	-	-	-	-	-
18-Dec-26	2.85	-	-	-	-	-
19-Mar-27	2.86	-	-	-	-	-
18-Jun-27	2.87	-	-	-	-	-
17-Sep-27	2.80	-	-	-	-	-
17-Dec-27	2.72	-	-	-	-	-
16-Jun-28	2.75	-	-	-	-	-
15-Dec-28	2.60	-	-	-	-	-
15-Jun-29	2.64	-	-	-	-	-
21-Dec-29	2.49	-	-	-	-	-
21-Jun-30	2.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	2.99	-	-	-	-	-
15-Aug-25	2.95	-	-	-	-	-
19-Sep-25	2.95	-	-	-	-	-
19-Dec-25	2.91	-	-	-	-	-
20-Mar-26	2.93	-	-	-	-	-
19-Jun-26	2.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.99	-	-	-	-	-

	Previous Close	27.07		02/07/25
	ENDESA Close	26.81		02/07/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.83	-	-	-	-	-
15-Aug-25	26.87	-	-	-	-	-
19-Sep-25	26.92	-	-	-	-	505
19-Dec-25	27.05	-	-	-	-	5,000
20-Mar-26	26.64	-	-	-	-	-
19-Jun-26	26.75	-	-	-	-	-
18-Sep-26	26.03	-	-	-	-	-
18-Dec-26	26.13	-	-	-	-	-
19-Mar-27	25.70	-	-	-	-	-
18-Jun-27	25.82	-	-	-	-	-
17-Sep-27	25.08	-	-	-	-	-
17-Dec-27	25.21	-	-	-	-	-
16-Jun-28	24.93	-	-	-	-	-
15-Dec-28	24.33	-	-	-	-	-
15-Jun-29	24.03	-	-	-	-	-
21-Dec-29	23.44	-	-	-	-	-
21-Jun-30	23.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	26.83	-	-	-	-	-
15-Aug-25	26.87	-	-	-	-	-
19-Sep-25	26.92	-	-	-	-	-
19-Dec-25	27.05	-	-	-	-	-
20-Mar-26	26.64	-	-	-	-	-
19-Jun-26	26.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.81	-	-	-	-	-

	Previous Close	4.53		02/07/25
	FAES Close	4.52		02/07/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.52	-	-	-	-	-

	Previous Close	12.38		02/07/25
	FCC Close	11.96		02/07/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.97	-	-	-	-	-
15-Aug-25	11.99	-	-	-	-	-
19-Sep-25	12.01	-	-	-	-	-
19-Dec-25	12.07	-	-	-	-	-
20-Mar-26	12.12	-	-	-	-	-
19-Jun-26	12.17	-	-	-	-	-
18-Sep-26	11.52	-	-	-	-	-
18-Dec-26	11.57	-	-	-	-	-
19-Mar-27	11.62	-	-	-	-	-
18-Jun-27	11.67	-	-	-	-	-
17-Sep-27	11.02	-	-	-	-	-
17-Dec-27	11.07	-	-	-	-	-
16-Jun-28	11.20	-	-	-	-	-
15-Dec-28	10.59	-	-	-	-	-
15-Jun-29	10.72	-	-	-	-	-
21-Dec-29	10.10	-	-	-	-	-
21-Jun-30	10.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.97	-	-	-	-	-
15-Aug-25	11.99	-	-	-	-	-
19-Sep-25	12.01	-	-	-	-	-
19-Dec-25	12.07	-	-	-	-	-
20-Mar-26	12.12	-	-	-	-	-
19-Jun-26	12.17	-	-	-	-	-

	Previous Close	15.76		02/07/25
	FCC INM Close	15.35		02/07/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.74	-	-	-	-	-
20-Mar-26	14.87	-	-	-	-	-

	Previous Close	45.12		02/07/25
	FERROVIAL Close	44.78		02/07/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	44.82	-	-	-	-	-
15-Aug-25	44.89	-	-	-	-	-
19-Sep-25	44.97	-	-	-	-	10
19-Dec-25	44.79	-	-	-	-	-
20-Mar-26	44.98	-	-	-	-	-
19-Jun-26	44.90	-	-	-	-	-
18-Sep-26	45.08	-	-	-	-	-
18-Dec-26	44.87	-	-	-	-	-
19-Mar-27	45.06	-	-	-	-	-
18-Jun-27	45.00	-	-	-	-	-
17-Sep-27	45.21	-	-	-	-	-
17-Dec-27	45.03	-	-	-	-	-
16-Jun-28	45.54	-	-	-	-	-
15-Dec-28	45.38	-	-	-	-	-
15-Jun-29	45.91	-	-	-	-	-
21-Dec-29	45.83	-	-	-	-	-
21-Jun-30	46.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	44.82	-	-	-	-	-
15-Aug-25	44.89	-	-	-	-	-
19-Sep-25	44.97	-	-	-	-	-
19-Dec-25	44.79	-	-	-	-	-
20-Mar-26	44.98	-	-	-	-	-
19-Jun-26	44.90	-	-	-	-	-
31-Dec-99	44.78	-	-	-	-	-

	Previous Close	21.28		02/07/25
	FLUIDRA Close	22.00		02/07/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.02	-	-	-	-	-
15-Aug-25	22.05	-	-	-	-	-
19-Sep-25	22.09	-	-	-	-	-
19-Dec-25	21.89	-	-	-	-	-
20-Mar-26	21.99	-	-	-	-	-
19-Jun-26	22.08	-	-	-	-	-
18-Sep-26	21.84	-	-	-	-	-
18-Dec-26	21.60	-	-	-	-	-
19-Mar-27	21.69	-	-	-	-	-
18-Jun-27	21.79	-	-	-	-	-
17-Sep-27	21.53	-	-	-	-	-
17-Dec-27	21.28	-	-	-	-	-
16-Jun-28	21.52	-	-	-	-	-
15-Dec-28	21.00	-	-	-	-	-
15-Jun-29	21.25	-	-	-	-	-
21-Dec-29	20.76	-	-	-	-	-
21-Jun-30	21.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	22.02	-	-	-	-	-
15-Aug-25	22.05	-	-	-	-	-
19-Sep-25	22.09	-	-	-	-	-
19-Dec-25	21.89	-	-	-	-	-
20-Mar-26	21.99	-	-	-	-	-
19-Jun-26	22.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.00	-	-	-	-	-

	Previous Close	49.20		02/07/25
	G.CATALANA O Close	49.20		02/07/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.20	-	-	-	-	-

	Previous Close	2.96		02/07/25
	GESTAMP Close	3.06		02/07/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.06	-	-	-	-	-

	Previous Close	62.60		02/07/25
	GRENERGY Close	63.00		02/07/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.00	-	-	-	-	-

	Previous Close	10.42		02/07/25
	GRIFOLS Close	10.60		02/07/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.61	-	-	-	-	-
15-Aug-25	10.63	-	-	-	-	-
19-Sep-25	10.65	10.58	10.58	10.58	10	68
19-Dec-25	10.69	-	-	-	-	-
20-Mar-26	10.74	-	-	-	-	-
19-Jun-26	10.78	-	-	-	-	-
18-Sep-26	10.83	-	-	-	-	-
18-Dec-26	10.77	-	-	-	-	-
19-Mar-27	10.82	-	-	-	-	-
18-Jun-27	10.77	-	-	-	-	-
17-Sep-27	10.82	-	-	-	-	-
17-Dec-27	10.87	-	-	-	-	-
16-Jun-28	10.79	-	-	-	-	-
15-Dec-28	10.91	-	-	-	-	-
15-Jun-29	10.84	-	-	-	-	-
21-Dec-29	10.88	-	-	-	-	-
21-Jun-30	10.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.61	-	-	-	-	-
15-Aug-25	10.63	-	-	-	-	-
19-Sep-25	10.65	-	-	-	-	-
19-Dec-25	10.69	-	-	-	-	-
20-Mar-26	10.74	-	-	-	-	-
19-Jun-26	10.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.60	-	-	-	-	-

	Previous Close	7.68		02/07/25
	GRIFOLS B Close	7.79		02/07/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.79	-	-	-	-	-

	Previous Close	4.00		02/07/25
	IAG Close	3.98		02/07/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.99	-	-	-	-	-
15-Aug-25	3.99	-	-	-	-	-
19-Sep-25	3.97	-	-	-	-	56
19-Dec-25	3.98	-	-	-	-	-
20-Mar-26	4.00	-	-	-	-	-
19-Jun-26	4.02	-	-	-	-	-
18-Sep-26	3.93	-	-	-	-	-
18-Dec-26	3.94	-	-	-	-	-
19-Mar-27	3.96	-	-	-	-	-
18-Jun-27	3.98	-	-	-	-	-
17-Sep-27	3.87	-	-	-	-	-
17-Dec-27	3.89	-	-	-	-	-
16-Jun-28	3.93	-	-	-	-	-
15-Dec-28	3.83	-	-	-	-	-
15-Jun-29	3.88	-	-	-	-	-
21-Dec-29	3.79	-	-	-	-	-
21-Jun-30	3.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.99	-	-	-	-	-
15-Aug-25	3.99	-	-	-	-	-
19-Sep-25	3.97	-	-	-	-	-
19-Dec-25	3.98	-	-	-	-	-
20-Mar-26	4.00	-	-	-	-	-
19-Jun-26	4.02	-	-	-	-	-

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

	Previous Close	16.39		02/07/25
	IBERDROLA Close	16.29		02/07/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Jul-25	15.88	-	-	-	-	-
11-Jul-25	15.89	-	-	-	-	-
18-Jul-25	15.89	-	-	-	-	-
25-Jul-25	15.90	-	-	-	-	-
15-Aug-25	15.92	-	-	-	-	-
19-Sep-25	15.95	16.06	16.07	16.05	201	4,150
19-Dec-25	16.02	-	-	-	-	-
20-Mar-26	15.86	-	-	-	-	-
19-Jun-26	15.93	-	-	-	-	-
18-Sep-26	15.56	-	-	-	-	-
18-Dec-26	15.63	-	-	-	-	-
19-Mar-27	15.47	-	-	-	-	-
18-Jun-27	15.54	-	-	-	-	-
17-Sep-27	15.20	-	-	-	-	-
17-Dec-27	15.28	-	-	-	-	-
16-Jun-28	15.25	-	-	-	-	-
15-Dec-28	15.03	-	-	-	-	-
15-Jun-29	15.01	-	-	-	-	-
21-Dec-29	14.83	-	-	-	-	-
21-Jun-30	14.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	15.89	-	-	-	-	-
15-Aug-25	15.92	-	-	-	-	-
19-Sep-25	15.95	-	-	-	-	-
19-Dec-25	16.02	-	-	-	-	-
20-Mar-26	15.86	-	-	-	-	-
19-Jun-26	15.93	-	-	-	-	-

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

	Previous Close	44.37		02/07/25
	INDITEX Close	43.99		02/07/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Jul-25	43.99	-	-	-	-	-
11-Jul-25	44.01	-	-	-	-	-
18-Jul-25	44.03	-	-	-	-	-
25-Jul-25	44.04	-	-	-	-	-
15-Aug-25	44.09	-	-	-	-	-
19-Sep-25	44.18	44.24	44.54	44.24	27	27
19-Dec-25	44.09	-	-	-	-	-
20-Mar-26	44.28	-	-	-	-	-
19-Jun-26	43.67	-	-	-	-	-
18-Sep-26	43.84	-	-	-	-	-
18-Dec-26	43.74	-	-	-	-	-
19-Mar-27	43.93	-	-	-	-	-
18-Jun-27	43.34	-	-	-	-	-
17-Sep-27	43.54	-	-	-	-	-
17-Dec-27	43.48	-	-	-	-	-
16-Jun-28	43.23	-	-	-	-	-
15-Dec-28	43.45	-	-	-	-	-
15-Jun-29	43.23	-	-	-	-	-
21-Dec-29	43.52	-	-	-	-	-
21-Jun-30	43.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	44.03	-	-	-	-	-
15-Aug-25	44.09	-	-	-	-	-
19-Sep-25	44.18	-	-	-	-	-
19-Dec-25	44.09	-	-	-	-	-
20-Mar-26	44.28	-	-	-	-	-
19-Jun-26	43.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.99	-	-	-	-	-

	Previous Close	36.00		02/07/25
	INDRA Close	35.86		02/07/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	35.64	-	-	-	-	-
15-Aug-25	35.69	-	-	-	-	-
19-Sep-25	35.76	-	-	-	-	92
19-Dec-25	35.93	-	-	-	-	-
20-Mar-26	36.08	-	-	-	-	-
19-Jun-26	36.23	-	-	-	-	-
18-Sep-26	36.13	-	-	-	-	-
18-Dec-26	36.27	-	-	-	-	-
19-Mar-27	36.43	-	-	-	-	-
18-Jun-27	36.59	-	-	-	-	-
17-Sep-27	36.41	-	-	-	-	-
17-Dec-27	36.59	-	-	-	-	-
16-Jun-28	37.00	-	-	-	-	-
15-Dec-28	37.04	-	-	-	-	-
15-Jun-29	37.47	-	-	-	-	-
21-Dec-29	37.56	-	-	-	-	-
21-Jun-30	38.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	35.64	-	-	-	-	-
15-Aug-25	35.69	-	-	-	-	-
19-Sep-25	35.76	-	-	-	-	-
19-Dec-25	35.93	-	-	-	-	-
20-Mar-26	36.08	-	-	-	-	-
19-Jun-26	36.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.86	-	-	-	-	-

	Previous Close	55.30		02/07/25
	LABORAT. ROVI Close	55.75		02/07/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	54.86	-	-	-	-	-
15-Aug-25	54.95	-	-	-	-	-
19-Sep-25	55.05	-	-	-	-	5
19-Dec-25	55.30	-	-	-	-	-
20-Mar-26	55.54	-	-	-	-	-
19-Jun-26	55.77	-	-	-	-	-
18-Sep-26	54.79	-	-	-	-	-
18-Dec-26	55.02	-	-	-	-	-
19-Mar-27	55.25	-	-	-	-	-
18-Jun-27	55.50	-	-	-	-	-
17-Sep-27	54.26	-	-	-	-	-
17-Dec-27	54.53	-	-	-	-	-
16-Jun-28	55.15	-	-	-	-	-
15-Dec-28	54.16	-	-	-	-	-
15-Jun-29	54.80	-	-	-	-	-
21-Dec-29	53.88	-	-	-	-	-
21-Jun-30	54.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	54.86	-	-	-	-	-
15-Aug-25	54.95	-	-	-	-	-
19-Sep-25	55.05	-	-	-	-	-
19-Dec-25	55.30	-	-	-	-	-
20-Mar-26	55.54	-	-	-	-	-
19-Jun-26	55.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.75	-	-	-	-	-

	Previous Close	1.35		02/07/25
	LINEA DIRECTA Close	1.34		02/07/25

FUTURES LINEA DIRECTA

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

	Previous Close	27.92		02/07/25
	LOGISTA Close	28.00		02/07/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.00	-	-	-	-	-

	Previous Close	3.48		02/07/25
	MAPFRE Close	3.46		02/07/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.46	-	-	-	-	-
15-Aug-25	3.46	-	-	-	-	-
19-Sep-25	3.47	-	-	-	-	-
19-Dec-25	3.42	-	-	-	-	-
20-Mar-26	3.43	-	-	-	-	-
19-Jun-26	3.35	-	-	-	-	-
18-Sep-26	3.36	-	-	-	-	-
18-Dec-26	3.30	-	-	-	-	-
19-Mar-27	3.31	-	-	-	-	-
18-Jun-27	3.20	-	-	-	-	-
17-Sep-27	3.22	-	-	-	-	-
17-Dec-27	3.16	-	-	-	-	-
16-Jun-28	3.09	-	-	-	-	-
15-Dec-28	3.05	-	-	-	-	-
15-Jun-29	2.98	-	-	-	-	-
21-Dec-29	2.95	-	-	-	-	-
21-Jun-30	2.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.46	-	-	-	-	-
15-Aug-25	3.46	-	-	-	-	-
19-Sep-25	3.47	-	-	-	-	-
19-Dec-25	3.42	-	-	-	-	-
20-Mar-26	3.43	-	-	-	-	-
19-Jun-26	3.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.46	-	-	-	-	-

	Previous Close	7.18		02/07/25
	MELIA HOTELS Close	7.25		02/07/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.11	-	-	-	-	-
15-Aug-25	7.12	-	-	-	-	-
19-Sep-25	7.13	-	-	-	-	-
19-Dec-25	7.17	-	-	-	-	-
20-Mar-26	7.20	-	-	-	-	-
19-Jun-26	7.23	-	-	-	-	-
18-Sep-26	7.08	-	-	-	-	-
18-Dec-26	7.10	-	-	-	-	-
19-Mar-27	7.14	-	-	-	-	-
18-Jun-27	7.17	-	-	-	-	-
17-Sep-27	7.01	-	-	-	-	-
17-Dec-27	7.05	-	-	-	-	-
16-Jun-28	7.13	-	-	-	-	-
15-Dec-28	7.00	-	-	-	-	-
15-Jun-29	7.09	-	-	-	-	-
21-Dec-29	6.98	-	-	-	-	-
21-Jun-30	7.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.11	-	-	-	-	-
15-Aug-25	7.12	-	-	-	-	-
19-Sep-25	7.13	-	-	-	-	-
19-Dec-25	7.17	-	-	-	-	-
20-Mar-26	7.20	-	-	-	-	-
19-Jun-26	7.23	-	-	-	-	-

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

	Previous Close	11.29		02/07/25
	MERLIN Close	11.15		02/07/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.16	-	-	-	-	-
15-Aug-25	11.18	-	-	-	-	-
19-Sep-25	11.20	-	-	-	-	-
19-Dec-25	11.07	-	-	-	-	-
20-Mar-26	11.12	-	-	-	-	-
19-Jun-26	10.87	-	-	-	-	-
18-Sep-26	10.92	-	-	-	-	-
18-Dec-26	10.70	-	-	-	-	-
19-Mar-27	10.75	-	-	-	-	-
18-Jun-27	10.49	-	-	-	-	-
17-Sep-27	10.54	-	-	-	-	-
17-Dec-27	10.33	-	-	-	-	-
16-Jun-28	10.14	-	-	-	-	-
15-Dec-28	9.99	-	-	-	-	-
15-Jun-29	9.80	-	-	-	-	-
21-Dec-29	9.67	-	-	-	-	-
21-Jun-30	9.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	11.16	-	-	-	-	-
15-Aug-25	11.18	-	-	-	-	-
19-Sep-25	11.20	-	-	-	-	-
19-Dec-25	11.07	-	-	-	-	-
20-Mar-26	11.12	-	-	-	-	-
19-Jun-26	10.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.15	-	-	-	-	-

	Previous Close	27.22		02/07/25
	NATURGY Close	27.16		02/07/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.18	-	-	-	-	-
15-Aug-25	26.72	-	-	-	-	-
19-Sep-25	26.77	-	-	-	-	55
19-Dec-25	26.40	-	-	-	-	-
20-Mar-26	26.51	-	-	-	-	-
19-Jun-26	25.95	-	-	-	-	-
18-Sep-26	25.58	-	-	-	-	-
18-Dec-26	25.20	-	-	-	-	-
19-Mar-27	25.31	-	-	-	-	-
18-Jun-27	24.69	-	-	-	-	-
17-Sep-27	24.35	-	-	-	-	-
17-Dec-27	24.02	-	-	-	-	-
16-Jun-28	23.68	-	-	-	-	-
15-Dec-28	22.92	-	-	-	-	-
15-Jun-29	22.73	-	-	-	-	-
21-Dec-29	21.85	-	-	-	-	-
21-Jun-30	21.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	27.18	-	-	-	-	-
15-Aug-25	26.72	-	-	-	-	-
19-Sep-25	26.77	-	-	-	-	-
19-Dec-25	26.40	-	-	-	-	-
20-Mar-26	26.51	-	-	-	-	-
19-Jun-26	25.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.16	-	-	-	-	-

	Previous Close	0.30		02/07/25
	OBRASCON HUARTE Close	0.33		02/07/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.33	-	-	-	-	-
15-Aug-25	0.33	-	-	-	-	-
19-Sep-25	0.34	-	-	-	-	-
19-Dec-25	0.34	-	-	-	-	-
20-Mar-26	0.34	-	-	-	-	-
19-Jun-26	0.34	-	-	-	-	-
18-Sep-26	0.34	-	-	-	-	-
18-Dec-26	0.34	-	-	-	-	-
19-Mar-27	0.34	-	-	-	-	-
18-Jun-27	0.35	-	-	-	-	-
17-Sep-27	0.35	-	-	-	-	-
17-Dec-27	0.35	-	-	-	-	-
16-Jun-28	0.35	-	-	-	-	-
15-Dec-28	0.36	-	-	-	-	-
15-Jun-29	0.36	-	-	-	-	-
21-Dec-29	0.37	-	-	-	-	-
21-Jun-30	0.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.33	-	-	-	-	-
15-Aug-25	0.33	-	-	-	-	-
19-Sep-25	0.34	-	-	-	-	-
19-Dec-25	0.34	-	-	-	-	-
20-Mar-26	0.34	-	-	-	-	-
19-Jun-26	0.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.33	-	-	-	-	-

	Previous Close	79.30		02/07/25
	PHARMA MAR Close	80.30		02/07/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	80.37	-	-	-	-	-
15-Aug-25	80.49	-	-	-	-	-
19-Sep-25	80.64	-	-	-	-	-
19-Dec-25	81.01	-	-	-	-	-
20-Mar-26	81.36	-	-	-	-	-
19-Jun-26	81.70	-	-	-	-	-
18-Sep-26	81.22	-	-	-	-	-
18-Dec-26	81.56	-	-	-	-	-
19-Mar-27	81.91	-	-	-	-	-
18-Jun-27	82.28	-	-	-	-	-
17-Sep-27	81.86	-	-	-	-	-
17-Dec-27	82.27	-	-	-	-	-
16-Jun-28	83.20	-	-	-	-	-
15-Dec-28	83.32	-	-	-	-	-
15-Jun-29	84.30	-	-	-	-	-
21-Dec-29	84.55	-	-	-	-	-
21-Jun-30	85.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	80.37	-	-	-	-	-
15-Aug-25	80.49	-	-	-	-	-
19-Sep-25	80.64	-	-	-	-	-
19-Dec-25	81.01	-	-	-	-	-
20-Mar-26	81.36	-	-	-	-	-
19-Jun-26	81.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.30	-	-	-	-	-

	Previous Close	2.85		02/07/25
	PROSEGUR Close	2.91		02/07/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.91	-	-	-	-	-

	Previous Close	17.13		02/07/25
	PUIG Close	17.08		02/07/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.09	-	-	-	-	-
15-Aug-25	17.12	-	-	-	-	-
19-Sep-25	17.15	-	-	-	-	-
19-Dec-25	17.23	-	-	-	-	-
20-Mar-26	17.31	-	-	-	-	-
19-Jun-26	16.98	-	-	-	-	-
18-Sep-26	17.05	-	-	-	-	-
18-Dec-26	17.12	-	-	-	-	-
19-Mar-27	17.19	-	-	-	-	-
18-Jun-27	16.83	-	-	-	-	-
17-Sep-27	16.91	-	-	-	-	-
17-Dec-27	16.99	-	-	-	-	-
16-Jun-28	16.70	-	-	-	-	-
15-Dec-28	16.89	-	-	-	-	-
15-Jun-29	16.55	-	-	-	-	-
21-Dec-29	16.76	-	-	-	-	-
21-Jun-30	16.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.09	-	-	-	-	-
15-Aug-25	17.12	-	-	-	-	-
19-Sep-25	17.15	-	-	-	-	-
19-Dec-25	17.23	-	-	-	-	-
20-Mar-26	17.31	-	-	-	-	-
19-Jun-26	16.98	-	-	-	-	-

	Previous Close	18.28		02/07/25
	REDEIA Close	18.21		02/07/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.63	-	-	-	-	-
15-Aug-25	17.65	-	-	-	-	-
19-Sep-25	17.69	-	-	-	-	30
19-Dec-25	17.77	-	-	-	-	-
20-Mar-26	17.62	-	-	-	-	-
19-Jun-26	17.69	-	-	-	-	-
18-Sep-26	17.18	-	-	-	-	-
18-Dec-26	17.25	-	-	-	-	-
19-Mar-27	17.11	-	-	-	-	-
18-Jun-27	17.19	-	-	-	-	-
17-Sep-27	16.68	-	-	-	-	-
17-Dec-27	16.77	-	-	-	-	-
16-Jun-28	16.74	-	-	-	-	-
15-Dec-28	16.34	-	-	-	-	-
15-Jun-29	16.32	-	-	-	-	-
21-Dec-29	15.94	-	-	-	-	-
21-Jun-30	15.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	17.63	-	-	-	-	-
15-Aug-25	17.65	-	-	-	-	-
19-Sep-25	17.69	-	-	-	-	-
19-Dec-25	17.77	-	-	-	-	-
20-Mar-26	17.62	-	-	-	-	-
19-Jun-26	17.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.21	-	-	-	-	-

	Previous Close	12.52		02/07/25
	REPSOL Close	12.71		02/07/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Jul-25	12.21	-	-	-	-	-
11-Jul-25	12.21	-	-	-	-	-
18-Jul-25	12.22	-	-	-	-	10,000
25-Jul-25	12.22	-	-	-	-	-
15-Aug-25	12.23	-	-	-	-	-
19-Sep-25	12.26	12.27	12.27	12.21	17	8,469
19-Dec-25	12.31	-	-	-	-	10,000
20-Mar-26	11.86	-	-	-	-	-
19-Jun-26	11.91	-	-	-	-	-
18-Sep-26	11.44	-	-	-	-	-
18-Dec-26	11.49	-	-	-	-	-
19-Mar-27	11.08	-	-	-	-	-
18-Jun-27	11.13	-	-	-	-	-
17-Sep-27	10.72	-	-	-	-	-
17-Dec-27	10.77	-	-	-	-	-
16-Jun-28	10.48	-	-	-	-	-
15-Dec-28	10.16	-	-	-	-	-
15-Jun-29	9.88	-	-	-	-	-
21-Dec-29	9.58	-	-	-	-	-
21-Jun-30	9.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	12.22	-	-	-	-	-
15-Aug-25	12.23	-	-	-	-	-
19-Sep-25	12.26	-	-	-	-	-
19-Dec-25	12.31	-	-	-	-	-
20-Mar-26	11.86	-	-	-	-	-
19-Jun-26	11.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.71	-	-	-	-	-

	Previous Close	3.50		02/07/25
	SACYR Close	3.52		02/07/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.52	-	-	-	-	-
15-Aug-25	3.53	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.55	-	-	-	-	-
20-Mar-26	3.50	-	-	-	-	-
19-Jun-26	3.51	-	-	-	-	-
18-Sep-26	3.44	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.42	-	-	-	-	-
17-Sep-27	3.35	-	-	-	-	-
17-Dec-27	3.37	-	-	-	-	-
16-Jun-28	3.34	-	-	-	-	-
15-Dec-28	3.29	-	-	-	-	-
15-Jun-29	3.26	-	-	-	-	-
21-Dec-29	3.22	-	-	-	-	-
21-Jun-30	3.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	3.52	-	-	-	-	-
15-Aug-25	3.53	-	-	-	-	-
19-Sep-25	3.54	-	-	-	-	-
19-Dec-25	3.55	-	-	-	-	-
20-Mar-26	3.50	-	-	-	-	-
19-Jun-26	3.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.52	-	-	-	-	-

	Previous Close	6.97		02/07/25
	SANTANDER Close	7.12		02/07/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Jul-25	7.12	-	-	-	-	-
11-Jul-25	7.12	-	-	-	-	-
18-Jul-25	7.13	-	-	-	-	-
25-Jul-25	7.13	-	-	-	-	-
15-Aug-25	7.14	-	-	-	-	-
19-Sep-25	7.15	7.09	7.20	7.09	23	123,638
19-Dec-25	7.05	-	-	-	-	-
20-Mar-26	7.08	-	-	-	-	-
19-Jun-26	6.98	-	-	-	-	-
18-Sep-26	7.01	-	-	-	-	-
18-Dec-26	6.91	-	-	-	-	-
19-Mar-27	6.94	-	-	-	-	-
18-Jun-27	6.83	-	-	-	-	-
17-Sep-27	6.86	-	-	-	-	-
17-Dec-27	6.76	-	-	-	-	-
16-Jun-28	6.70	-	-	-	-	-
15-Dec-28	6.65	-	-	-	-	-
15-Jun-29	6.61	-	-	-	-	-
21-Dec-29	6.58	-	-	-	-	-
21-Jun-30	6.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	7.13	-	-	-	-	-
15-Aug-25	7.14	-	-	-	-	-
19-Sep-25	7.15	-	-	-	-	1,427,400
19-Dec-25	7.05	-	-	-	-	-
20-Mar-26	7.08	-	-	-	-	-
19-Jun-26	6.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.12	-	-	-	-	-

	Previous Close	9.98		02/07/25
	SOLARIA Close	10.22		02/07/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.22	-	-	-	-	-
15-Aug-25	10.24	-	-	-	-	-
19-Sep-25	10.26	-	-	-	-	-
19-Dec-25	10.31	-	-	-	-	-
20-Mar-26	10.35	-	-	-	-	-
19-Jun-26	10.39	-	-	-	-	-
18-Sep-26	10.43	-	-	-	-	-
18-Dec-26	10.48	-	-	-	-	-
19-Mar-27	10.52	-	-	-	-	-
18-Jun-27	10.57	-	-	-	-	-
17-Sep-27	10.62	-	-	-	-	-
17-Dec-27	10.67	-	-	-	-	-
16-Jun-28	10.79	-	-	-	-	-
15-Dec-28	10.91	-	-	-	-	-
15-Jun-29	11.04	-	-	-	-	-
21-Dec-29	11.18	-	-	-	-	-
21-Jun-30	11.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	10.22	-	-	-	-	-
15-Aug-25	10.24	-	-	-	-	-
19-Sep-25	10.26	-	-	-	-	-
19-Dec-25	10.31	-	-	-	-	-
20-Mar-26	10.35	-	-	-	-	-
19-Jun-26	10.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.22	-	-	-	-	-

	Previous Close	19.44		02/07/25
	TECNICAS REUNIDAS Close	19.85		02/07/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	19.87	-	-	-	-	-
15-Aug-25	19.90	-	-	-	-	-
19-Sep-25	19.93	-	-	-	-	-
19-Dec-25	20.03	-	-	-	-	-
20-Mar-26	20.03	-	-	-	-	-
19-Jun-26	20.11	-	-	-	-	-
18-Sep-26	20.08	-	-	-	-	-
18-Dec-26	20.16	-	-	-	-	-
19-Mar-27	20.07	-	-	-	-	-
18-Jun-27	20.16	-	-	-	-	-
17-Sep-27	20.06	-	-	-	-	-
17-Dec-27	20.16	-	-	-	-	-
16-Jun-28	20.21	-	-	-	-	-
15-Dec-28	20.23	-	-	-	-	-
15-Jun-29	20.28	-	-	-	-	-
21-Dec-29	20.32	-	-	-	-	-
21-Jun-30	20.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	19.87	-	-	-	-	-
15-Aug-25	19.90	-	-	-	-	-
19-Sep-25	19.93	-	-	-	-	-
19-Dec-25	20.03	-	-	-	-	-
20-Mar-26	20.03	-	-	-	-	-
19-Jun-26	20.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.85	-	-	-	-	-

	Previous Close	4.55		02/07/25
	TELEFONICA Close	4.56		02/07/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Jul-25	4.56	-	-	-	-	-
11-Jul-25	4.56	-	-	-	-	-
18-Jul-25	4.56	-	-	-	-	-
25-Jul-25	4.56	-	-	-	-	-
15-Aug-25	4.57	-	-	-	-	4
19-Sep-25	4.57	-	-	-	-	5
19-Dec-25	4.45	-	-	-	-	30,000
20-Mar-26	4.46	-	-	-	-	-
19-Jun-26	4.35	-	-	-	-	-
18-Sep-26	4.36	-	-	-	-	-
18-Dec-26	4.25	-	-	-	-	-
19-Mar-27	4.26	-	-	-	-	-
18-Jun-27	4.16	-	-	-	-	-
17-Sep-27	4.18	-	-	-	-	-
17-Dec-27	4.08	-	-	-	-	-
16-Jun-28	4.00	-	-	-	-	-
15-Dec-28	3.92	-	-	-	-	-
15-Jun-29	3.84	-	-	-	-	-
21-Dec-29	3.77	-	-	-	-	-
21-Jun-30	3.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	4.56	-	-	-	-	-
15-Aug-25	4.57	-	-	-	-	-
19-Sep-25	4.57	-	-	-	-	-
19-Dec-25	4.45	-	-	-	-	-
20-Mar-26	4.46	-	-	-	-	-
19-Jun-26	4.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.56	-	-	-	-	-

	Previous Close	1.98		02/07/25
	UNICAJA Close	1.99		02/07/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1.99	-	-	-	-	-
15-Aug-25	2.00	-	-	-	-	-
19-Sep-25	2.00	-	-	-	-	6
19-Dec-25	1.95	-	-	-	-	-
20-Mar-26	1.96	-	-	-	-	-
19-Jun-26	1.90	-	-	-	-	-
18-Sep-26	1.91	-	-	-	-	-
18-Dec-26	1.85	-	-	-	-	-
19-Mar-27	1.86	-	-	-	-	-
18-Jun-27	1.79	-	-	-	-	-
17-Sep-27	1.80	-	-	-	-	-
17-Dec-27	1.75	-	-	-	-	-
16-Jun-28	1.70	-	-	-	-	-
15-Dec-28	1.72	-	-	-	-	-
15-Jun-29	1.60	-	-	-	-	-
21-Dec-29	1.55	-	-	-	-	-
21-Jun-30	1.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	1.99	-	-	-	-	-
15-Aug-25	2.00	-	-	-	-	-
19-Sep-25	2.00	-	-	-	-	-
19-Dec-25	1.95	-	-	-	-	-
20-Mar-26	1.96	-	-	-	-	-
19-Jun-26	1.90	-	-	-	-	-

	Previous Close	98.00		02/07/25
	VIDRALA Close	99.30		02/07/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	98.96	-	-	-	-	-
15-Aug-25	99.11	-	-	-	-	-
19-Sep-25	99.30	-	-	-	-	-
19-Dec-25	99.75	-	-	-	-	-
20-Mar-26	99.08	-	-	-	-	-
19-Jun-26	99.49	-	-	-	-	-
18-Sep-26	99.48	-	-	-	-	-
18-Dec-26	99.89	-	-	-	-	-
19-Mar-27	99.13	-	-	-	-	-
18-Jun-27	99.57	-	-	-	-	-
17-Sep-27	99.59	-	-	-	-	-
17-Dec-27	100.09	-	-	-	-	-
16-Jun-28	100.00	-	-	-	-	-
15-Dec-28	100.66	-	-	-	-	-
15-Jun-29	100.63	-	-	-	-	-
21-Dec-29	101.43	-	-	-	-	-
21-Jun-30	101.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	98.96	-	-	-	-	-
15-Aug-25	99.11	-	-	-	-	-
19-Sep-25	99.30	-	-	-	-	-
19-Dec-25	99.75	-	-	-	-	-
20-Mar-26	99.08	-	-	-	-	-
19-Jun-26	99.49	-	-	-	-	-

	Previous Close	60.40		02/07/25
	VISCOFAN Close	60.40		02/07/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	60.45	-	-	-	-	-
15-Aug-25	60.54	-	-	-	-	-
19-Sep-25	60.66	-	-	-	-	-
19-Dec-25	59.33	-	-	-	-	-
20-Mar-26	59.58	-	-	-	-	-
19-Jun-26	59.10	-	-	-	-	-
18-Sep-26	59.34	-	-	-	-	-
18-Dec-26	59.59	-	-	-	-	-
19-Mar-27	58.11	-	-	-	-	-
18-Jun-27	57.62	-	-	-	-	-
17-Sep-27	57.89	-	-	-	-	-
17-Dec-27	58.18	-	-	-	-	-
16-Jun-28	56.26	-	-	-	-	-
15-Dec-28	56.90	-	-	-	-	-
15-Jun-29	54.97	-	-	-	-	-
21-Dec-29	53.82	-	-	-	-	-
21-Jun-30	53.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	60.45	-	-	-	-	-
15-Aug-25	60.54	-	-	-	-	-
19-Sep-25	60.66	-	-	-	-	-
19-Dec-25	59.33	-	-	-	-	-
20-Mar-26	59.58	-	-	-	-	-
19-Jun-26	59.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		02/07/25
	BBVA DIV Close	0.410		02/07/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.4100	-	-	-	-	-
15-Aug-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3850	-	-	-	-	-
18-Dec-26	0.6700	-	-	-	-	100
17-Dec-27	0.6000	-	-	-	-	50
15-Dec-28	0.6200	-	-	-	-	-
21-Dec-29	0.6200	-	-	-	-	-

	Previous Close	-		02/07/25
	BBVA DIV25 Close	-		02/07/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.4100	-	-	-	-	-
15-Aug-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3850	-	-	-	-	-
18-Dec-26	0.6700	-	-	-	-	-
17-Dec-27	0.6000	-	-	-	-	-
15-Dec-28	0.6200	-	-	-	-	-
21-Dec-29	0.6200	-	-	-	-	-

	Previous Close	0.286		02/07/25
	CAIXABANK DIV Close	0.286		02/07/25

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.2864	-	-	-	-	-
15-Aug-25	0.2864	-	-	-	-	-
19-Sep-25	0.2864	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	75
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2700	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	-		02/07/25
	CAIXABANK DIV25 Close	-		02/07/25

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.2864	-	-	-	-	-
15-Aug-25	0.2864	-	-	-	-	-
19-Sep-25	0.2864	-	-	-	-	-
19-Dec-25	0.4304	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.2700	-	-	-	-	-
18-Dec-26	0.4100	-	-	-	-	-
17-Dec-27	0.4000	-	-	-	-	-
15-Dec-28	0.3900	-	-	-	-	-
21-Dec-29	0.3850	-	-	-	-	-

	Previous Close	0.600		02/07/25
	GAS NATURAL DIV Close	0.600		02/07/25

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6000	-	-	-	-	-
15-Aug-25	1.1000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	-		02/07/25
	GAS NATURAL DIV25 Close	-		02/07/25

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6000	-	-	-	-	-
15-Aug-25	1.1000	-	-	-	-	-
19-Sep-25	1.1000	-	-	-	-	-
19-Dec-25	1.6000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.6670	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.6400	-	-	-	-	-
21-Dec-29	1.6490	-	-	-	-	-

	Previous Close	0.231		02/07/25
	IBERDROLA DIV Close	0.231		02/07/25

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6400	-	-	-	-	-
15-Aug-25	0.6400	-	-	-	-	-
19-Sep-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2280	-	-	-	-	-
19-Jun-26	0.2280	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	50
17-Dec-27	0.6340	-	-	-	-	50
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	-		02/07/25
	IBERDROLA DIV25 Close	-		02/07/25

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.6400	-	-	-	-	-
15-Aug-25	0.6400	-	-	-	-	-
19-Sep-25	0.6400	-	-	-	-	-
19-Dec-25	0.6400	-	-	-	-	-
20-Mar-26	0.2280	-	-	-	-	-
19-Jun-26	0.2280	-	-	-	-	-
18-Dec-26	0.6530	-	-	-	-	-
17-Dec-27	0.6340	-	-	-	-	-
15-Dec-28	0.5890	-	-	-	-	-
21-Dec-29	0.5750	-	-	-	-	-

	Previous Close	0.840		02/07/25
	INDITEX DIV Close	0.840		02/07/25

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.8400	-	-	-	-	-
15-Aug-25	0.8400	-	-	-	-	-
19-Sep-25	0.8400	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.7920	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0700	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	-		02/07/25
	INDITEX DIV25 Close	-		02/07/25

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.8400	-	-	-	-	-
15-Aug-25	0.8400	-	-	-	-	-
19-Sep-25	0.8400	-	-	-	-	-
19-Dec-25	1.1300	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.7920	-	-	-	-	-
18-Dec-26	1.0730	-	-	-	-	-
17-Dec-27	1.0700	-	-	-	-	-
15-Dec-28	1.0100	-	-	-	-	-
21-Dec-29	0.9900	-	-	-	-	-

	Previous Close	0.475		02/07/25
	REPSOL DIV Close	0.475		02/07/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9200	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		02/07/25
	REPSOL DIV25 Close	-		02/07/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.9750	-	-	-	-	-
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9200	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		02/07/25
	SANTANDER DIV Close	0.110		02/07/25

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	50
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	-		02/07/25
	SANTANDER DIV25 Close	-		02/07/25

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.1100	-	-	-	-	-
15-Aug-25	0.1100	-	-	-	-	-
19-Sep-25	0.1100	-	-	-	-	4,204
19-Dec-25	0.2420	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1290	-	-	-	-	-
18-Dec-26	0.2580	-	-	-	-	-
17-Dec-27	0.2720	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

	Previous Close	0.150		02/07/25
	TELEFONICA DIV Close	0.150		02/07/25

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.1500	-	-	-	-	-
15-Aug-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1360	-	-	-	-	-
18-Dec-26	0.2720	-	-	-	-	50
17-Dec-27	0.2480	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

	Previous Close	-		02/07/25
	TELEFONICA DIV25 Close	-		02/07/25

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Jul-25	0.1500	-	-	-	-	-
15-Aug-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1360	-	-	-	-	-
18-Dec-26	0.2720	-	-	-	-	-
17-Dec-27	0.2480	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		02/07/25
	MINI IBEX-35 Close	-		02/07/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w1 13,200	774.00	-	-	-	19.47	1.00	-	3
Jul-25 w1 13,400	574.00	-	-	-	18.25	1.00	-	1
Jul-25 w1 13,500	474.00	-	-	-	17.64	1.00	-	1
Jul-25 w1 13,550	424.00	-	-	-	17.34	0.99	-	1
Jul-25 w1 13,600	375.00	-	-	-	17.03	0.98	-	1
Jul-25 w1 13,700	278.00	-	-	-	16.43	0.95	-	1
Jul-25 w1 13,800	186.00	-	-	-	15.82	0.86	-	10
Jul-25 w1 13,825	165.00	-	-	-	15.67	0.82	-	2
Jul-25 w1 13,850	144.00	-	-	-	15.51	0.78	-	1
Jul-25 w1 13,875	125.00	-	-	-	15.36	0.73	-	1
Jul-25 w1 13,900	107.00	142.00	142.00	135.00	15.21	0.68	3	9
Jul-25 w1 13,950	75.00	-	-	-	14.91	0.56	-	17
Jul-25 w1 13,975	61.00	70.00	70.00	70.00	14.76	0.50	1	-
Jul-25 w1 14,000	49.00	65.00	79.00	60.00	14.69	0.43	6	5
Jul-25 w1 14,025	39.00	-	-	-	14.63	0.37	-	1
Jul-25 w1 14,050	30.00	30.00	30.00	30.00	14.56	0.31	1	3
Jul-25 w1 14,075	23.00	-	-	-	14.50	0.25	-	12
Jul-25 w1 14,100	17.00	15.00	15.00	8.00	14.43	0.20	12	15
Jul-25 w1 14,125	12.00	-	-	-	14.37	0.16	-	1
Jul-25 w1 14,200	4.00	-	-	-	14.17	0.07	-	1
Jul-25 w1 14,250	2.00	-	-	-	14.04	0.03	-	3
Jul-25 w1 14,300	1.00	-	-	-	13.91	0.01	-	1
Jul-25 w1 14,350	-	-	-	-	13.78	-	-	1
Jul-25 w1 14,400	-	-	-	-	13.65	-	-	1
Jul-25 w1 14,450	-	-	-	-	13.52	-	-	1
Jul-25 w1 14,500	-	-	-	-	13.39	-	-	2
Jul-25 w2 13,150	827.00	-	-	-	18.96	0.98	-	3
Jul-25 w2 13,700	315.00	-	-	-	15.63	0.79	-	1
Jul-25 w2 13,850	200.00	-	-	-	14.72	0.65	-	2
Jul-25 w2 13,900	167.00	-	-	-	14.42	0.60	-	1
Jul-25 w2 14,000	110.00	136.00	136.00	136.00	13.90	0.47	1	5
Jul-25 w2 14,100	68.00	68.00	68.00	68.00	13.65	0.34	1	-
Jul-25 w2 14,150	52.00	51.00	51.00	51.00	13.52	0.28	1	-
Jul-25 w2 14,300	20.00	-	-	-	13.14	0.14	-	5
Jul-25 w2 14,400	9.00	15.00	15.00	15.00	12.88	0.07	1	1
Jul-25 11,700	2,275.00	-	-	-	27.04	1.00	-	1
Jul-25 12,900	1,083.00	-	-	-	20.34	0.97	-	3
Jul-25 12,950	1,034.00	-	-	-	20.06	0.97	-	1
Jul-25 13,000	986.00	-	-	-	19.78	0.96	-	17
Jul-25 13,100	889.00	-	-	-	19.22	0.95	-	1
Jul-25 13,200	794.00	-	-	-	18.67	0.93	-	7
Jul-25 13,250	747.00	-	-	-	18.39	0.92	-	1
Jul-25 13,300	700.00	-	-	-	18.11	0.91	-	2
Jul-25 13,400	609.00	640.00	640.00	640.00	17.55	0.88	1	2
Jul-25 13,450	564.00	-	-	-	17.27	0.86	-	1
Jul-25 13,500	520.00	-	-	-	16.99	0.84	-	23
Jul-25 13,600	435.00	460.00	460.00	460.00	16.43	0.79	1	4
Jul-25 13,700	355.00	380.00	380.00	380.00	15.88	0.73	1	7
Jul-25 13,750	317.00	-	-	-	15.60	0.70	-	10
Jul-25 13,800	281.00	-	-	-	15.32	0.66	-	19
Jul-25 13,850	247.00	-	-	-	15.04	0.62	-	2
Jul-25 13,900	214.00	207.00	245.00	190.00	14.76	0.58	9	22
Jul-25 13,950	184.00	174.00	215.00	174.00	14.48	0.53	102	100
Jul-25 14,000	157.00	134.00	190.00	134.00	14.28	0.48	10	292
Jul-25 14,050	133.00	-	-	-	14.16	0.44	-	4
Jul-25 14,100	112.00	99.00	125.00	99.00	14.05	0.39	3	24
Jul-25 14,150	92.00	86.00	110.00	86.00	13.93	0.34	2	19
Jul-25 14,200	76.00	60.00	98.00	60.00	13.81	0.30	5	70
Jul-25 14,250	61.00	-	-	-	13.70	0.26	-	2
Jul-25 14,300	49.00	-	-	-	13.58	0.22	-	9
Jul-25 14,350	38.00	-	-	-	13.47	0.18	-	2
Jul-25 14,400	30.00	28.00	28.00	28.00	13.35	0.15	1	11
Jul-25 14,450	23.00	-	-	-	13.24	0.12	-	2
Jul-25 14,500	17.00	25.00	25.00	25.00	13.12	0.09	2	25
Jul-25 14,550	12.00	-	-	-	13.00	0.07	-	3
Jul-25 14,600	9.00	-	-	-	12.89	0.06	-	69
Jul-25 14,650	6.00	-	-	-	12.77	0.04	-	1
Jul-25 14,700	4.00	-	-	-	12.66	0.03	-	16
Jul-25 14,750	3.00	-	-	-	12.54	0.02	-	4
Jul-25 14,800	2.00	-	-	-	12.43	0.02	-	26
Jul-25 14,850	1.00	-	-	-	12.31	0.01	-	2
Jul-25 14,900	1.00	-	-	-	12.20	0.01	-	7
Jul-25 15,000	-	-	-	-	11.96	-	-	8
Jul-25 15,050	-	-	-	-	11.85	-	-	1
Jul-25 15,100	-	-	-	-	11.73	-	-	5
Jul-25 15,150	-	-	-	-	11.62	-	-	5
Jul-25 15,800	-	-	-	-	10.11	-	-	1
Jul-25 w4 14,150	130.00	117.00	117.00	117.00	14.35	0.38	2	2
Jul-25 w4 14,300	80.00	68.00	89.00	68.00	14.02	0.27	4	-
Jul-25 w4 14,350	67.00	57.00	74.00	57.00	13.91	0.24	3	1
Aug-25 12,800	1,246.00	-	-	-	20.92	0.89	-	2
Aug-25 12,950	1,108.00	-	-	-	20.18	0.87	-	2
Aug-25 13,000	1,063.00	-	-	-	19.93	0.86	-	3
Aug-25 13,500	638.00	660.00	660.00	660.00	17.46	0.73	1	15
Aug-25 13,700	487.00	515.00	515.00	515.00	16.47	0.65	1	3
Aug-25 13,800	416.00	-	-	-	15.97	0.61	-	14
Aug-25 13,900	351.00	375.00	375.00	375.00	15.48	0.56	1	2
Aug-25 14,000	290.00	315.00	315.00	315.00	14.99	0.51	1	23
Aug-25 14,100	240.00	-	-	-	14.76	0.45	-	11
Aug-25 14,150	216.00	-	-	-	14.65	0.42	-	2
Aug-25 14,200	195.00	170.00	200.00	170.00	14.53	0.40	4	12
Aug-25 14,250	174.00	-	-	-	14.42	0.37	-	8
Aug-25 14,300	155.00	170.00	170.00	170.00	14.30	0.34	2	6
Aug-25 14,400	122.00	-	-	-	14.08	0.29	-	1
Aug-25 14,450	107.00	-	-	-	13.96	0.26	-	1
Aug-25 14,500	93.00	95.00	95.00	95.00	13.85	0.24	5	7
Aug-25 14,600	70.00	-	-	-	13.62	0.19	-	9
Aug-25 14,650	60.00	-	-	-	13.50	0.17	-	50
Aug-25 14,700	51.00	55.00	55.00	55.00	13.39	0.15	2	2
Aug-25 14,800	36.00	-	-	-	13.16	0.12	-	10
Aug-25 14,900	25.00	-	-	-	12.93	0.09	-	30
Aug-25 15,000	16.00	-	-	-	12.70	0.06	-	30
Sep-25 7,000	6,981.00	-	-	-	45.38	1.00	-	1
Sep-25 7,400	6,583.00	-	-	-	43.63	1.00	-	6
Sep-25 8,000	5,986.00	-	-	-	41.00	0.99	-	7
Sep-25 9,000	4,993.00	-	-	-	36.63	0.99	-	1
Sep-25 9,300	4,695.00	-	-	-	35.31	0.99	-	1
Sep-25 9,400	4,596.00	-	-	-	34.87	0.99	-	2
Sep-25 9,600	4,398.00	-	-	-	34.00	0.99	-	1
Sep-25 10,000	4,002.00	-	-	-	32.25	0.99	-	1
Sep-25 10,500	3,509.00	-	-	-	30.06	0.98	-	1
Sep-25 10,800	3,214.00	-	-	-	28.75	0.97	-	2
Sep-25 11,000	3,018.00	-	-	-	27.87	0.97	-	4
Sep-25 11,100	2,921.00	-	-	-	27.43	0.97	-	2
Sep-25 11,300	2,726.00	-	-	-	26.56	0.96	-	32
Sep-25 11,500	2,532.00	-	-	-	25.68	0.95	-	1
Sep-25 11,800	2,244.00	-	-	-	24.37	0.94	-	3
Sep-25 11,900	2,149.00	-	-	-	23.93	0.93	-	1
Sep-25 12,000	2,054.00	-	-	-	23.49	0.92	-	26
Sep-25 12,200	1,865.00	-	-	-	22.62	0.91	-	2
Sep-25 12,300	1,772.00	-	-	-	22.18	0.90	-	1
Sep-25 12,400	1,679.00	-	-	-	21.74	0.89	-	2
Sep-25 12,500	1,587.00	-	-	-	21.30	0.88	-	5
Sep-25 12,600	1,496.00	-	-	-	20.87	0.87	-	6
Sep-25 12,700	1,406.00	-	-	-	20.43	0.86	-	1
Sep-25 12,800	1,317.00	-	-	-	19.99	0.84	-	4
Sep-25 12,900	1,229.00	-	-	-	19.55	0.82	-	3
Sep-25 13,000	1,142.00	-	-	-	19.12	0.81	-	20
Sep-25 13,200	973.00	-	-	-	18.24	0.77	-	3
Sep-25 13,400	812.00	-	-	-	17.36	0.72	-	4
Sep-25 13,500	734.00	-	-	-	16.93	0.69	-	8
Sep-25 13,600	659.00	-	-	-	16.49	0.66	-	57
Sep-25 13,700	587.00	-	-	-	16.05	0.63	-	5
Sep-25 13,800	517.00	-	-	-	15.61	0.59	-	6
Sep-25 13,850	484.00	-	-	-	15.39	0.58	-	1
Sep-25 13,900	452.00	-	-	-	15.18	0.56	-	22
Sep-25 13,950	420.00	-	-	-	14.96	0.54	-	2
Sep-25 14,000	390.00	412.00	415.00	412.00	14.74	0.52	80	100
Sep-25 14,050	363.00	389.00	389.00	389.00	14.63	0.50	1	1
Sep-25 14,100	338.00	-	-	-	14.55	0.47	-	5
Sep-25 14,200	291.00	-	-	-	14.39	0.43	-	36
Sep-25 14,300	248.00	-	-	-	14.23	0.39	-	6
Sep-25 14,350	229.00	-	-	-	14.15	0.37	-	3
Sep-25 14,400	210.00	-	-	-	14.07	0.35	-	23
Sep-25 14,500	175.00	-	-	-	13.91	0.31	-	3
Sep-25 14,550	160.00	-	-	-	13.83	0.29	-	2
Sep-25 14,600	145.00	-	-	-	13.75	0.27	-	6
Sep-25 14,700	119.00	-	-	-	13.59	0.23	-	2
Sep-25 14,800	96.00	-	-	-	13.43	0.20	-	35
Sep-25 14,900	76.00	65.00	65.00	65.00	13.27	0.17	1	5
Sep-25 15,000	60.00	60.00	60.00	60.00	13.11	0.14	1	51
Sep-25 15,100	46.00	-	-	-	12.95	0.11	-	1
Sep-25 15,200	35.00	-	-	-	12.79	0.09	-	10
Sep-25 15,300	26.00	30.00	30.00	30.00	12.64	0.07	1	11
Sep-25 15,400	19.00	-	-	-	12.48	0.06	-	10
Sep-25 15,500	14.00	-	-	-	12.32	0.04	-	5
Dec-25 6,600	7,274.00	-	-	-	40.32	0.99	-	3
Dec-25 7,300	6,583.00	-	-	-	37.99	0.99	-	39
Dec-25 7,400	6,484.00	-	-	-	37.66	0.99	-	35
Dec-25 7,500	6,386.00	-	-	-	37.33	0.99	-	36
Dec-25 7,600	6,287.00	-	-	-	37.00	0.99	-	31
Dec-25 8,400	5,501.00	-	-	-	34.34	0.98	-	1
Dec-25 8,600	5,306.00	-	-	-	33.67	0.98	-	5,000
Dec-25 9,000	4,915.00	-	-	-	32.34	0.97	-	400
Dec-25 9,400	4,526.00	-	-	-	31.01	0.97	-	1
Dec-25 9,500	4,429.00	-	-	-	30.68	0.96	-	20
Dec-25 9,600	4,333.00	-	-	-	30.35	0.96	-	20
Dec-25 9,800	4,140.00	-	-	-	29.68	0.96	-	1
Dec-25 10,000	3,948.00	-	-	-	29.02	0.95	-	1
Dec-25 10,100	3,852.00	-	-	-	28.68	0.95	-	1
Dec-25 10,200	3,756.00	-	-	-	28.35	0.95	-	2
Dec-25 10,400	3,566.00	-	-	-	27.69	0.94	-	1
Dec-25 10,600	3,376.00	-	-	-	27.02	0.93	-	18,000
Dec-25 10,800	3,188.00	-	-	-	26.36	0.92	-	32
Dec-25 11,000	3,000.00	-	-	-	25.69	0.92	-	10,001
Dec-25 11,100	2,907.00	-	-	-	25.36	0.91	-	1,500
Dec-25 11,200	2,815.00	-	-	-	25.03	0.90	-	1,000
Dec-25 11,300	2,722.00	-	-	-	24.69	0.90	-	6,000
Dec-25 11,400	2,631.00	-	-	-	24.36	0.89	-	15,002
Dec-25 11,500	2,539.00	-	-	-	24.03	0.89	-	1,506
Dec-25 11,600	2,449.00	-	-	-	23.70	0.88	-	11,001
Dec-25 11,700	2,358.00	-	-	-	23.36	0.87	-	3
Dec-25 11,800	2,269.00	-	-	-	23.03	0.86	-	3,001
Dec-25 11,900	2,180.00	-	-	-	22.70	0.85	-	5,022
Dec-25 12,000	2,091.00	-	-	-	22.37	0.85	-	23
Dec-25 12,300	1,831.00	-	-	-	21.37	0.81	-	5
Dec-25 12,400	1,746.00	-	-	-	21.04	0.80	-	14
Dec-25 12,600	1,578.00	-	-	-	20.37	0.78	-	1
Dec-25 12,800	1,415.00	-	-	-	19.71	0.75	-	3
Dec-25 12,900	1,335.00	-	-	-	19.37	0.73	-	9
Dec-25 13,000	1,256.00	-	-	-	19.04	0.72	-	22
Dec-25 13,100	1,179.00	-	-	-	18.71	0.70	-	3
Dec-25 13,200	1,103.00	-	-	-	18.38	0.68	-	2
Dec-25 13,300	1,029.00	-	-	-	18.04	0.66	-	21
Dec-25 13,400	957.00	942.00	942.00	942.00	17.71	0.64	1	8
Dec-25 13,500	886.00	-	-	-	17.38	0.62	-	10
Dec-25 13,600	818.00	-	-	-	17.05	0.60	-	9
Dec-25 13,700	751.00	-	-	-	16.71	0.58	-	11
Dec-25 13,800	687.00	-	-	-	16.38	0.55	-	6
Dec-25 13,900	625.00	-	-	-	16.05	0.53	-	21
Dec-25 14,000	570.00	-	-	-	15.84	0.50	-	12
Dec-25 14,100	520.00	-	-	-	15.69	0.47	-	6
Dec-25 14,200	472.00	475.00	475.00	475.00	15.55	0.45	1	2
Dec-25 14,300	428.00	-	-	-	15.41	0.42	-	2
Dec-25 14,400	386.00	-	-	-	15.26	0.39	-	3
Dec-25 14,500	346.00	-	-	-	15.12	0.37	-	11
Dec-25 14,600	310.00	-	-	-	14.98	0.34	-	22
Dec-25 14,700	275.00	-	-	-	14.83	0.32	-	6
Dec-25 14,800	244.00	-	-	-	14.69	0.29	-	45
Dec-25 14,900	215.00	218.00	218.00	218.00	14.55	0.27	2	8
Dec-25 15,000	188.00	-	-	-	14.40	0.24	-	5
Dec-25 15,100	164.00	-	-	-	14.26	0.22	-	2
Dec-25 15,200	142.00	123.00	123.00	123.00	14.12	0.20	1	6
Dec-25 15,300	122.00	-	-	-	13.97	0.18	-	1
Dec-25 15,400	104.00	-	-	-	13.83	0.16	-	1
Dec-25 15,500	88.00	-	-	-	13.69	0.14	-	3,002
Dec-25 15,600	74.00	-	-	-	13.54	0.12	-	1
Dec-25 15,700	62.00	-	-	-	13.40	0.11	-	20
Dec-25 16,000	34.00	-	-	-	12.97	0.07	-	1
Mar-26 9,000	4,916.00	-	-	-	30.25	0.95	-	5
Mar-26 10,100	3,877.00	-	-	-	27.01	0.92	-	1
Mar-26 10,500	3,506.00	-	-	-	25.83	0.91	-	1
Mar-26 10,700	3,323.00	-	-	-	25.24	0.90	-	1
Mar-26 11,200	2,871.00	-	-	-	23.77	0.87	-	4
Mar-26 12,800	1,522.00	-	-	-	19.06	0.72	-	1
Mar-26 12,900	1,445.00	-	-	-	18.77	0.70	-	1
Mar-26 13,000	1,369.00	-	-	-	18.47	0.69	-	2
Mar-26 13,600	943.00	-	-	-	16.71	0.59	-	2
Mar-26 13,700	877.00	-	-	-	16.41	0.57	-	1
Mar-26 13,800	814.00	-	-	-	16.12	0.55	-	20
Mar-26 14,000	697.00	-	-	-	15.64	0.50	-	1
Mar-26 14,400	507.00	-	-	-	15.10	0.42	-	1
Mar-26 14,500	465.00	-	-	-	14.96	0.40	-	1
Mar-26 14,700	388.00	-	-	-	14.69	0.35	-	21
Mar-26 14,800	352.00	-	-	-	14.55	0.33	-	2
Mar-26 15,100	258.00	-	-	-	14.14	0.27	-	20
Mar-26 15,600	142.00	-	-	-	13.46	0.17	-	20
Mar-26 15,700	124.00	-	-	-	13.32	0.16	-	20
Jun-26 11,400	2,635.00	-	-	-	22.65	0.82	-	32
Jun-26 14,900	367.00	-	-	-	14.47	0.31	-	2
Sep-26 12,200	1,975.00	-	-	-	19.70	0.72	-	32
Dec-26 8,300	5,297.00	-	-	-	28.76	0.92	-	655
Dec-26 8,600	5,025.00	-	-	-	28.07	0.91	-	1,250
Dec-26 10,500	3,359.00	-	-	-	23.69	0.83	-	30
Dec-26 12,200	2,005.00	-	-	-	19.78	0.70	-	32
Dec-26 13,000	1,441.00	-	-	-	17.94	0.61	-	1
Dec-26 13,700	1,007.00	-	-	-	16.40	0.51	-	2
Dec-26 14,100	805.00	-	-	-	15.80	0.45	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w1 12,600	-	-	-	-	23.12	-	-	1
Jul-25 w1 12,850	-	-	-	-	21.60	-	-	1
Jul-25 w1 12,900	-	-	-	-	21.29	-	-	1
Jul-25 w1 13,300	-	-	-	-	18.86	-	-	1
Jul-25 w1 13,400	-	-	-	-	18.25	-	-	2
Jul-25 w1 13,450	-	-	-	-	17.95	-	-	6
Jul-25 w1 13,500	-	-	-	-	17.64	-	-	1
Jul-25 w1 13,550	1.00	-	-	-	17.34	-0.01	-	1
Jul-25 w1 13,575	1.00	-	-	-	17.19	-0.01	-	1
Jul-25 w1 13,600	1.00	-	-	-	17.03	-0.02	-	6
Jul-25 w1 13,650	2.00	-	-	-	16.73	-0.03	-	4
Jul-25 w1 13,675	3.00	-	-	-	16.58	-0.04	-	5
Jul-25 w1 13,700	4.00	-	-	-	16.43	-0.05	-	12
Jul-25 w1 13,750	7.00	-	-	-	16.12	-0.09	-	11
Jul-25 w1 13,800	12.00	-	-	-	15.82	-0.14	-	9
Jul-25 w1 13,825	16.00	15.00	15.00	15.00	15.67	-0.18	2	3
Jul-25 w1 13,850	20.00	-	-	-	15.51	-0.22	-	12
Jul-25 w1 13,875	26.00	19.00	19.00	19.00	15.36	-0.27	2	2
Jul-25 w1 13,900	33.00	-	-	-	15.21	-0.32	-	10
Jul-25 w1 13,925	41.00	-	-	-	15.06	-0.37	-	4
Jul-25 w1 13,950	51.00	55.00	55.00	40.00	14.91	-0.44	3	10
Jul-25 w1 13,975	62.00	53.00	53.00	53.00	14.76	-0.50	1	3
Jul-25 w1 14,000	75.00	-	-	-	14.69	-0.57	-	10
Jul-25 w1 14,025	90.00	-	-	-	14.63	-0.63	-	2
Jul-25 w1 14,050	106.00	-	-	-	14.56	-0.69	-	1
Jul-25 w1 14,075	124.00	-	-	-	14.50	-0.75	-	2
Jul-25 w1 14,100	143.00	-	-	-	14.43	-0.80	-	3
Jul-25 w1 14,125	163.00	124.00	124.00	124.00	14.37	-0.84	1	1
Jul-25 w1 14,200	230.00	256.00	256.00	256.00	14.17	-0.93	1	2
Jul-25 w1 14,250	278.00	-	-	-	14.04	-0.97	-	1
Jul-25 w2 13,000	2.00	-	-	-	19.87	-0.01	-	1
Jul-25 w2 13,350	8.00	-	-	-	17.75	-0.05	-	1
Jul-25 w2 13,450	13.00	-	-	-	17.14	-0.08	-	1
Jul-25 w2 13,500	17.00	15.00	15.00	15.00	16.84	-0.10	2	2
Jul-25 w2 13,550	21.00	-	-	-	16.54	-0.12	-	1
Jul-25 w2 13,600	26.00	-	-	-	16.24	-0.14	-	3
Jul-25 w2 13,650	33.00	-	-	-	15.93	-0.17	-	1
Jul-25 w2 13,700	41.00	45.00	45.00	45.00	15.63	-0.21	1	6
Jul-25 w2 13,750	51.00	-	-	-	15.33	-0.25	-	5
Jul-25 w2 13,800	62.00	-	-	-	15.02	-0.29	-	5
Jul-25 w2 13,850	76.00	-	-	-	14.72	-0.35	-	1
Jul-25 w2 13,900	93.00	106.00	106.00	75.00	14.42	-0.40	3	5
Jul-25 w2 14,250	304.00	-	-	-	13.27	-0.82	-	1
Jul-25 11,300	-	-	-	-	29.27	-	-	1
Jul-25 11,700	-	-	-	-	27.04	-	-	1
Jul-25 11,800	-	-	-	-	26.48	-	-	1
Jul-25 12,000	-	-	-	-	25.36	-	-	7
Jul-25 12,100	1.00	-	-	-	24.81	-	-	42
Jul-25 12,200	1.00	-	-	-	24.25	-	-	251
Jul-25 12,250	1.00	-	-	-	23.97	-	-	1
Jul-25 12,300	1.00	-	-	-	23.69	-	-	3
Jul-25 12,400	1.00	-	-	-	23.13	-0.01	-	12
Jul-25 12,500	2.00	-	-	-	22.57	-0.01	-	1
Jul-25 12,550	2.00	-	-	-	22.29	-0.01	-	21
Jul-25 12,600	3.00	-	-	-	22.01	-0.01	-	3
Jul-25 12,650	3.00	-	-	-	21.74	-0.01	-	1
Jul-25 12,700	4.00	-	-	-	21.46	-0.02	-	1
Jul-25 12,750	4.00	-	-	-	21.18	-0.02	-	4
Jul-25 12,800	5.00	-	-	-	20.90	-0.02	-	11
Jul-25 12,850	6.00	-	-	-	20.62	-0.03	-	1
Jul-25 12,900	7.00	-	-	-	20.34	-0.03	-	13
Jul-25 13,000	9.00	11.00	11.00	11.00	19.78	-0.04	8	69
Jul-25 13,050	11.00	-	-	-	19.50	-0.05	-	3
Jul-25 13,100	13.00	-	-	-	19.22	-0.05	-	15
Jul-25 13,150	15.00	-	-	-	18.95	-0.06	-	3
Jul-25 13,200	17.00	20.00	20.00	20.00	18.67	-0.07	10	10
Jul-25 13,250	20.00	-	-	-	18.39	-0.08	-	5
Jul-25 13,300	24.00	25.00	25.00	25.00	18.11	-0.09	1	5
Jul-25 13,350	28.00	25.00	25.00	25.00	17.83	-0.11	1	15
Jul-25 13,400	32.00	28.00	28.00	28.00	17.55	-0.12	2	11
Jul-25 13,450	37.00	33.00	33.00	33.00	17.27	-0.14	3	2
Jul-25 13,500	43.00	-	-	-	16.99	-0.16	-	28
Jul-25 13,550	50.00	-	-	-	16.71	-0.18	-	3
Jul-25 13,600	58.00	50.00	50.00	50.00	16.43	-0.21	2	9
Jul-25 13,650	68.00	-	-	-	16.16	-0.24	-	2
Jul-25 13,700	78.00	-	-	-	15.88	-0.27	-	20
Jul-25 13,750	90.00	77.00	77.00	77.00	15.60	-0.30	1	1
Jul-25 13,800	104.00	101.00	101.00	85.00	15.32	-0.34	2	33
Jul-25 13,850	120.00	-	-	-	15.04	-0.38	-	103
Jul-25 13,900	137.00	115.00	131.00	115.00	14.76	-0.42	3	17
Jul-25 13,950	157.00	161.00	161.00	131.00	14.48	-0.47	7	5
Jul-25 14,000	180.00	170.00	170.00	151.00	14.28	-0.52	5	43
Jul-25 14,050	206.00	-	-	-	14.16	-0.56	-	1
Jul-25 14,100	234.00	-	-	-	14.05	-0.61	-	7
Jul-25 14,150	265.00	-	-	-	13.93	-0.66	-	2
Jul-25 14,200	298.00	290.00	290.00	290.00	13.81	-0.70	1	14
Jul-25 14,250	334.00	-	-	-	13.70	-0.74	-	4
Jul-25 14,300	371.00	-	-	-	13.58	-0.78	-	1
Jul-25 14,350	411.00	-	-	-	13.47	-0.82	-	3
Jul-25 14,400	452.00	-	-	-	13.35	-0.85	-	2
Jul-25 14,500	539.00	-	-	-	13.12	-0.90	-	30
Jul-25 14,700	727.00	-	-	-	12.66	-0.97	-	1
Jul-25 w4 13,050	26.00	22.00	22.00	22.00	19.75	-0.08	2	2
Jul-25 w4 13,150	32.00	-	-	-	19.21	-0.10	-	2
Jul-25 w4 13,200	36.00	-	-	-	18.94	-0.11	-	1
Jul-25 w4 13,250	41.00	-	-	-	18.67	-0.12	-	2
Jul-25 w4 13,600	90.00	86.00	86.00	77.00	16.79	-0.25	2	2
Jul-25 w4 13,650	101.00	96.00	96.00	96.00	16.52	-0.28	1	1
Jul-25 w4 13,700	113.00	95.00	95.00	95.00	16.25	-0.30	1	1
Jul-25 w4 13,750	126.00	-	-	-	15.98	-0.33	-	1
Jul-25 w4 13,850	157.00	137.00	137.00	128.00	15.44	-0.40	2	1
Jul-25 w4 14,200	329.00	295.00	295.00	295.00	14.24	-0.66	1	1
Aug-25 12,100	17.00	-	-	-	23.64	-0.04	-	1
Aug-25 12,200	19.00	-	-	-	23.15	-0.04	-	1
Aug-25 12,500	30.00	-	-	-	21.66	-0.06	-	3
Aug-25 12,600	34.00	-	-	-	21.17	-0.07	-	1
Aug-25 12,800	46.00	-	-	-	20.17	-0.10	-	15
Aug-25 12,900	53.00	-	-	-	19.68	-0.11	-	6
Aug-25 13,000	62.00	56.00	56.00	56.00	19.18	-0.13	5	14
Aug-25 13,050	67.00	-	-	-	18.94	-0.14	-	1
Aug-25 13,100	72.00	-	-	-	18.69	-0.15	-	1
Aug-25 13,150	77.00	-	-	-	18.44	-0.16	-	1
Aug-25 13,200	83.00	79.00	79.00	79.00	18.19	-0.17	2	3
Aug-25 13,250	90.00	87.00	87.00	87.00	17.95	-0.18	1	1
Aug-25 13,300	97.00	-	-	-	17.70	-0.20	-	2
Aug-25 13,350	105.00	103.00	103.00	103.00	17.45	-0.21	1	1
Aug-25 13,400	113.00	110.00	110.00	110.00	17.20	-0.22	1	7
Aug-25 13,450	122.00	-	-	-	16.95	-0.24	-	1
Aug-25 13,500	131.00	-	-	-	16.71	-0.26	-	9
Aug-25 13,550	142.00	136.00	136.00	136.00	16.46	-0.28	1	2
Aug-25 13,600	153.00	143.00	143.00	143.00	16.21	-0.30	1	4
Aug-25 13,650	165.00	162.00	162.00	162.00	15.96	-0.32	1	2
Aug-25 13,700	178.00	-	-	-	15.72	-0.34	-	7
Aug-25 13,750	192.00	191.00	191.00	191.00	15.47	-0.36	1	1
Aug-25 13,800	207.00	-	-	-	15.22	-0.38	-	8
Aug-25 13,850	223.00	-	-	-	14.97	-0.41	-	1
Aug-25 13,900	240.00	-	-	-	14.73	-0.44	-	2
Aug-25 13,950	259.00	-	-	-	14.48	-0.46	-	4
Aug-25 14,000	279.00	-	-	-	14.24	-0.49	-	15
Aug-25 14,050	303.00	-	-	-	14.13	-0.52	-	1
Aug-25 14,200	384.00	-	-	-	13.78	-0.61	-	3
Aug-25 14,300	445.00	425.00	425.00	425.00	13.55	-0.66	2	3
Aug-25 14,500	585.00	-	-	-	13.10	-0.77	-	10
Sep-25 6,400	-	-	-	-	47.26	-	-	1
Sep-25 6,600	-	-	-	-	46.38	-	-	2
Sep-25 6,900	-	-	-	-	45.07	-	-	1
Sep-25 8,000	1.00	-	-	-	40.25	-	-	1
Sep-25 8,400	1.00	-	-	-	38.50	-	-	1
Sep-25 8,500	1.00	-	-	-	38.06	-	-	10
Sep-25 8,600	2.00	-	-	-	37.63	-	-	2
Sep-25 8,700	2.00	-	-	-	37.19	-	-	7
Sep-25 8,800	2.00	-	-	-	36.75	-	-	7
Sep-25 8,900	2.00	-	-	-	36.31	-	-	12
Sep-25 9,000	2.00	-	-	-	35.88	-	-	13
Sep-25 9,100	3.00	-	-	-	35.44	-	-	5
Sep-25 9,200	3.00	-	-	-	35.00	-	-	5
Sep-25 9,300	3.00	-	-	-	34.56	-	-	2
Sep-25 9,400	4.00	-	-	-	34.12	-	-	3
Sep-25 9,500	4.00	-	-	-	33.69	-0.01	-	5
Sep-25 9,700	5.00	-	-	-	32.81	-0.01	-	5
Sep-25 9,800	5.00	-	-	-	32.37	-0.01	-	5
Sep-25 9,900	6.00	-	-	-	31.94	-0.01	-	27
Sep-25 10,000	7.00	-	-	-	31.50	-0.01	-	7
Sep-25 10,100	7.00	-	-	-	31.06	-0.01	-	7
Sep-25 10,200	8.00	-	-	-	30.62	-0.01	-	6
Sep-25 10,300	9.00	-	-	-	30.18	-0.01	-	11
Sep-25 10,400	10.00	-	-	-	29.75	-0.01	-	18
Sep-25 10,500	11.00	-	-	-	29.31	-0.01	-	8
Sep-25 10,600	12.00	-	-	-	28.87	-0.02	-	11
Sep-25 10,700	13.00	-	-	-	28.43	-0.02	-	16
Sep-25 10,800	14.00	-	-	-	28.00	-0.02	-	5
Sep-25 10,900	16.00	-	-	-	27.56	-0.02	-	10
Sep-25 11,000	17.00	-	-	-	27.12	-0.02	-	101
Sep-25 11,100	19.00	-	-	-	26.68	-0.03	-	100
Sep-25 11,200	21.00	-	-	-	26.25	-0.03	-	10
Sep-25 11,300	23.00	-	-	-	25.81	-0.03	-	3
Sep-25 11,500	28.00	-	-	-	24.93	-0.04	-	2
Sep-25 11,600	30.00	-	-	-	24.49	-0.04	-	4
Sep-25 11,700	33.00	-	-	-	24.06	-0.05	-	5
Sep-25 11,900	40.00	-	-	-	23.18	-0.06	-	22
Sep-25 12,000	45.00	-	-	-	22.74	-0.07	-	59
Sep-25 12,100	49.00	-	-	-	22.31	-0.07	-	1
Sep-25 12,200	54.00	-	-	-	21.87	-0.08	-	12
Sep-25 12,300	60.00	-	-	-	21.43	-0.09	-	6
Sep-25 12,400	66.00	-	-	-	20.99	-0.10	-	13
Sep-25 12,500	73.00	70.00	70.00	70.00	20.55	-0.11	1	11
Sep-25 12,600	81.00	-	-	-	20.12	-0.12	-	2
Sep-25 12,700	90.00	-	-	-	19.68	-0.13	-	102
Sep-25 12,800	100.00	-	-	-	19.24	-0.15	-	11
Sep-25 12,900	110.00	-	-	-	18.80	-0.16	-	6
Sep-25 13,000	123.00	110.00	110.00	110.00	18.37	-0.18	1	34
Sep-25 13,100	136.00	-	-	-	17.93	-0.20	-	4
Sep-25 13,200	151.00	-	-	-	17.49	-0.22	-	8
Sep-25 13,250	159.00	146.00	146.00	146.00	17.27	-0.23	1	2
Sep-25 13,300	168.00	-	-	-	17.05	-0.24	-	2
Sep-25 13,400	187.00	-	-	-	16.61	-0.27	-	3
Sep-25 13,500	208.00	-	-	-	16.18	-0.30	-	8
Sep-25 13,550	220.00	-	-	-	15.96	-0.31	-	1
Sep-25 13,600	232.00	-	-	-	15.74	-0.33	-	10
Sep-25 13,700	259.00	-	-	-	15.30	-0.36	-	5
Sep-25 13,800	288.00	-	-	-	14.86	-0.40	-	4
Sep-25 13,900	322.00	301.00	301.00	301.00	14.43	-0.44	1	22
Sep-25 14,000	359.00	338.00	349.00	338.00	13.99	-0.48	80	97
Sep-25 14,050	382.00	-	-	-	13.88	-0.50	-	1
Sep-25 14,200	460.00	-	-	-	13.64	-0.57	-	6
Sep-25 14,300	517.00	-	-	-	13.48	-0.61	-	2
Sep-25 14,400	579.00	-	-	-	13.32	-0.66	-	3
Sep-25 14,500	645.00	-	-	-	13.16	-0.70	-	2
Sep-25 15,000	1,034.00	-	-	-	12.36	-0.87	-	1
Sep-25 15,100	1,121.00	-	-	-	12.20	-0.90	-	1
Dec-25 6,500	2.00	-	-	-	39.12	-	-	1
Dec-25 6,600	2.00	-	-	-	38.79	-	-	2
Dec-25 6,900	3.00	-	-	-	37.79	-	-	1
Dec-25 7,000	3.00	-	-	-	37.46	-	-	711
Dec-25 7,400	4.00	-	-	-	36.13	-	-	2
Dec-25 7,600	5.00	-	-	-	35.47	-	-	2
Dec-25 7,900	7.00	-	-	-	34.47	-0.01	-	4
Dec-25 8,000	7.00	-	-	-	34.14	-0.01	-	10
Dec-25 8,100	8.00	-	-	-	33.80	-0.01	-	1
Dec-25 8,300	9.00	-	-	-	33.14	-0.01	-	5
Dec-25 8,600	12.00	-	-	-	32.14	-0.01	-	5,002
Dec-25 8,700	13.00	-	-	-	31.81	-0.01	-	1
Dec-25 8,900	15.00	-	-	-	31.14	-0.01	-	2
Dec-25 9,000	17.00	-	-	-	30.81	-0.01	-	503
Dec-25 9,100	18.00	-	-	-	30.48	-0.02	-	1
Dec-25 9,400	22.00	-	-	-	29.48	-0.02	-	1
Dec-25 9,500	24.00	-	-	-	29.15	-0.02	-	9
Dec-25 9,600	26.00	-	-	-	28.82	-0.02	-	2
Dec-25 9,900	33.00	-	-	-	27.82	-0.03	-	1
Dec-25 10,000	35.00	-	-	-	27.49	-0.03	-	6
Dec-25 10,100	37.00	-	-	-	27.15	-0.03	-	1
Dec-25 10,200	40.00	-	-	-	26.82	-0.04	-	2
Dec-25 10,500	50.00	-	-	-	25.82	-0.05	-	12
Dec-25 10,600	53.00	-	-	-	25.49	-0.05	-	18,000
Dec-25 10,800	61.00	-	-	-	24.83	-0.06	-	32
Dec-25 10,900	66.00	-	-	-	24.49	-0.06	-	1
Dec-25 11,000	70.00	-	-	-	24.16	-0.07	-	10,010
Dec-25 11,100	76.00	-	-	-	23.83	-0.07	-	1,500
Dec-25 11,200	81.00	-	-	-	23.50	-0.08	-	1,000
Dec-25 11,300	87.00	-	-	-	23.16	-0.08	-	6,001
Dec-25 11,400	93.00	-	-	-	22.83	-0.09	-	15,002
Dec-25 11,500	99.00	-	-	-	22.50	-0.09	-	1,509
Dec-25 11,600	107.00	-	-	-	22.17	-0.10	-	11,002
Dec-25 11,700	114.00	107.00	107.00	107.00	21.83	-0.11	10	10
Dec-25 11,800	122.00	-	-	-	21.50	-0.11	-	3,006
Dec-25 11,900	131.00	-	-	-	21.17	-0.12	-	5,001
Dec-25 12,000	140.00	-	-	-	20.84	-0.13	-	35
Dec-25 12,100	150.00	-	-	-	20.50	-0.14	-	160
Dec-25 12,200	161.00	-	-	-	20.17	-0.15	-	357
Dec-25 12,300	172.00	-	-	-	19.84	-0.16	-	2
Dec-25 12,400	185.00	170.00	170.00	170.00	19.51	-0.17	1	152
Dec-25 12,500	198.00	-	-	-	19.17	-0.18	-	11
Dec-25 12,700	227.00	-	-	-	18.51	-0.21	-	108
Dec-25 12,800	244.00	230.00	230.00	230.00	18.18	-0.23	2	6
Dec-25 12,900	261.00	-	-	-	17.84	-0.24	-	4
Dec-25 13,000	280.00	-	-	-	17.51	-0.26	-	5,030
Dec-25 13,100	301.00	-	-	-	17.18	-0.28	-	12
Dec-25 13,200	323.00	-	-	-	16.85	-0.30	-	21
Dec-25 13,300	346.00	-	-	-	16.51	-0.32	-	3
Dec-25 13,400	372.00	-	-	-	16.18	-0.34	-	1
Dec-25 13,500	399.00	-	-	-	15.85	-0.36	-	19
Dec-25 13,600	429.00	-	-	-	15.52	-0.39	-	267
Dec-25 13,700	460.00	-	-	-	15.18	-0.41	-	1
Dec-25 13,800	495.00	-	-	-	14.85	-0.44	-	1
Dec-25 13,900	531.00	-	-	-	14.52	-0.47	-	3
Dec-25 14,000	575.00	-	-	-	14.31	-0.49	-	3
Dec-25 14,200	677.00	670.00	670.00	670.00	14.02	-0.55	1	3
Dec-25 14,300	732.00	-	-	-	13.88	-0.58	-	3
Dec-25 14,500	851.00	825.00	825.00	825.00	13.59	-0.64	1	1
Dec-25 14,600	915.00	-	-	-	13.45	-0.67	-	1
Dec-25 14,700	982.00	-	-	-	13.30	-0.70	-	2
Dec-25 15,000	1,199.00	-	-	-	12.87	-0.78	-	1
Dec-25 16,000	2,064.00	-	-	-	11.44	-0.95	-	1
Mar-26 8,000	19.00	-	-	-	31.41	-0.01	-	4
Mar-26 8,500	27.00	-	-	-	29.94	-0.02	-	6
Mar-26 9,900	66.00	-	-	-	25.82	-0.05	-	1
Mar-26 10,000	70.00	-	-	-	25.52	-0.05	-	6
Mar-26 10,200	78.00	-	-	-	24.93	-0.06	-	1
Mar-26 10,700	105.00	-	-	-	23.46	-0.08	-	2
Mar-26 11,200	139.00	-	-	-	21.99	-0.10	-	10
Mar-26 11,600	174.00	-	-	-	20.81	-0.13	-	2
Mar-26 11,800	194.00	-	-	-	20.22	-0.15	-	3
Mar-26 12,000	217.00	-	-	-	19.64	-0.16	-	2
Mar-26 12,500	287.00	-	-	-	18.16	-0.22	-	1
Mar-26 12,900	361.00	-	-	-	16.99	-0.27	-	20
Mar-26 13,000	381.00	-	-	-	16.69	-0.29	-	1
Mar-26 13,200	427.00	-	-	-	16.10	-0.32	-	1
Mar-26 13,500	508.00	-	-	-	15.22	-0.37	-	1
Mar-26 14,300	836.00	-	-	-	13.45	-0.56	-	2
Mar-26 15,000	1,276.00	-	-	-	12.50	-0.73	-	8
Mar-26 15,200	1,423.00	-	-	-	12.22	-0.77	-	3
Mar-26 15,300	1,500.00	-	-	-	12.09	-0.79	-	2
Mar-26 15,400	1,578.00	-	-	-	11.95	-0.81	-	2
Mar-26 15,500	1,659.00	-	-	-	11.82	-0.83	-	2
Mar-26 15,700	1,826.00	-	-	-	11.54	-0.87	-	1
Mar-26 16,500	2,553.00	-	-	-	10.45	-0.96	-	3
Jun-26 8,000	36.00	-	-	-	29.52	-0.02	-	300
Jun-26 9,500	87.00	-	-	-	25.46	-0.05	-	350
Jun-26 10,200	126.00	-	-	-	23.56	-0.08	-	1
Jun-26 10,900	179.00	-	-	-	21.66	-0.11	-	1
Jun-26 11,300	219.00	-	-	-	20.58	-0.14	-	32
Jun-26 11,400	230.00	-	-	-	20.31	-0.15	-	32
Jun-26 11,500	241.00	-	-	-	20.03	-0.15	-	32
Jun-26 11,600	253.00	-	-	-	19.76	-0.16	-	32
Jun-26 12,000	308.00	-	-	-	18.68	-0.20	-	1
Sep-26 14,100	996.00	-	-	-	13.06	-0.54	-	1
Dec-26 8,600	94.00	-	-	-	25.28	-0.05	-	1,250
Dec-26 11,300	330.00	-	-	-	19.06	-0.17	-	1
Dec-26 13,000	680.00	-	-	-	15.15	-0.36	-	1
Mar-27 13,800	1,042.00	-	-	-	13.58	-0.48	-	32

STOCK OPTIONS

	Previous Close	154.10		02/07/25
	ACCIONA Close	156.40		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 140.00	16.45	-	-	-	31.06	1.00	-	1
Jul-25 145.00	11.50	-	-	-	29.88	0.98	-	1
Jul-25 150.00	6.82	-	-	-	28.69	0.87	-	1
Jul-25 155.00	3.10	-	-	-	27.51	0.59	-	7
Jul-25 160.00	1.00	-	-	-	26.80	0.26	-	5
Aug-25 140.00	16.49	-	-	-	32.65	0.98	-	1
Aug-25 155.00	4.76	-	-	-	29.10	0.49	-	5
Aug-25 180.00	0.18	-	-	-	26.36	0.03	-	10
Sep-25 105.00	51.43	-	-	-	39.16	1.00	-	1
Sep-25 110.00	46.43	-	-	-	38.10	1.00	-	125
Sep-25 125.00	31.43	-	-	-	34.94	1.00	-	2
Sep-25 135.00	21.49	-	-	-	32.83	0.98	-	2
Sep-25 145.00	12.64	-	-	-	30.72	0.75	-	5
Sep-25 150.00	9.32	-	-	-	29.66	0.59	-	1
Dec-25 115.00	41.42	-	-	-	34.03	1.00	-	1
Dec-25 125.00	31.42	31.00	31.00	31.00	32.43	1.00	1	8
Dec-25 130.00	26.87	26.00	26.00	26.00	31.63	0.91	1	6
Dec-25 135.00	22.58	-	-	-	30.83	0.75	-	4
Dec-25 140.00	19.12	-	-	-	30.03	0.70	-	3
Dec-25 145.00	15.89	-	-	-	29.23	0.64	-	3
Dec-25 150.00	12.92	-	-	-	28.43	0.57	-	1
Dec-25 155.00	10.37	-	-	-	27.63	0.50	-	1
Dec-25 160.00	8.17	-	-	-	27.26	0.43	-	3
Mar-26 120.00	36.65	-	-	-	31.09	0.96	-	3
Mar-26 125.00	32.31	-	-	-	30.47	0.84	-	6
Mar-26 135.00	24.83	-	-	-	29.24	0.74	-	1
Mar-26 150.00	15.46	-	-	-	27.38	0.58	-	4
Jun-26 130.00	29.69	-	-	-	27.94	0.77	-	4
Jun-26 135.00	26.33	-	-	-	27.48	0.73	-	1
Jun-26 175.00	7.58	-	-	-	25.08	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 110.00	-	-	-	-	36.07	-	-	3
Jul-25 135.00	0.13	-	-	-	30.15	-0.03	-	50
Jul-25 140.00	0.44	-	-	-	28.97	-0.10	-	6
Jul-25 155.00	5.51	5.50	5.50	5.50	25.42	-0.67	1	1
Aug-25 110.00	0.03	-	-	-	36.41	-	-	1
Aug-25 125.00	0.30	-	-	-	32.86	-0.04	-	3
Aug-25 145.00	3.17	-	-	-	28.13	-0.31	-	1
Sep-25 82.00	-	-	-	-	40.78	-	-	188
Sep-25 94.00	0.02	-	-	-	38.25	-	-	5
Sep-25 100.00	0.05	-	-	-	36.98	-0.01	-	5
Sep-25 115.00	0.32	-	-	-	33.82	-0.03	-	3
Sep-25 120.00	0.56	-	-	-	32.76	-0.05	-	5
Dec-25 82.00	0.07	-	-	-	37.48	-0.01	-	230
Dec-25 100.00	0.43	0.50	0.50	0.50	34.61	-0.03	1	1
Dec-25 105.00	0.67	-	-	-	33.81	-0.04	-	1
Dec-25 115.00	1.41	-	-	-	32.21	-0.08	-	2
Dec-25 130.00	3.62	-	-	-	29.81	-0.19	-	5
Mar-26 82.00	0.19	-	-	-	34.58	-0.01	-	47
Mar-26 150.00	11.93	-	-	-	26.17	-0.43	-	2

	Previous Close	20.00		02/07/25
	ACCIONA ENERGIA Close	20.66		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 19.50	1.29	1.20	1.20	1.20	29.24	0.84	1	5
Jul-25 20.00	0.90	0.94	0.94	0.94	28.82	0.72	10	3
Jul-25 21.00	0.35	0.27	0.27	0.27	28.26	0.41	10	10
Sep-25 23.00	0.35	-	-	-	28.14	0.24	-	1
Dec-25 21.00	1.53	-	-	-	28.15	0.52	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 13.50	-	-	-	-	35.02	-	-	5
Jul-25 17.00	-	-	-	-	32.08	-	-	11
Sep-25 15.50	0.03	-	-	-	33.54	-0.03	-	10
Sep-25 18.50	0.35	-	-	-	30.92	-0.19	-	2

	Previous Close	10.37		02/07/25
	ACERINOX Close	10.81		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	1.57	-	-	-	26.45	1.00	-	2
Jul-25 10.00	0.83	0.61	0.61	0.61	24.14	0.96	3	2
Jul-25 10.50	0.38	-	-	-	22.60	0.76	-	117
Jul-25 11.00	0.10	-	-	-	21.29	0.35	-	11
Jul-25 11.50	0.01	-	-	-	20.38	0.06	-	1
Aug-25 10.50	0.43	-	-	-	23.38	0.69	-	1
Aug-25 11.00	0.16	-	-	-	22.08	0.36	-	1
Sep-25 9.50	1.33	-	-	-	26.88	0.96	-	2
Sep-25 9.75	1.09	-	-	-	26.18	0.91	-	25
Sep-25 10.00	0.88	-	-	-	25.49	0.83	-	155
Sep-25 10.50	0.51	-	-	-	24.10	0.60	-	18
Sep-25 11.00	0.27	-	-	-	22.94	0.38	-	21
Sep-25 11.50	0.13	0.10	0.10	0.10	22.13	0.21	4	5
Sep-25 12.00	0.05	-	-	-	21.33	0.11	-	4
Dec-25 9.00	1.85	-	-	-	28.04	0.92	-	2
Dec-25 9.50	1.41	-	-	-	26.69	0.81	-	25
Dec-25 9.75	1.22	-	-	-	26.02	0.74	-	25
Dec-25 10.00	1.04	-	-	-	25.35	0.68	-	2
Dec-25 10.50	0.73	-	-	-	24.01	0.55	-	24
Dec-25 11.00	0.49	0.44	0.44	0.44	22.89	0.44	6	26
Dec-25 11.50	0.31	-	-	-	22.12	0.32	-	3
Dec-25 12.00	0.18	-	-	-	21.35	0.22	-	50
Dec-25 12.50	0.10	-	-	-	20.57	0.14	-	1
Dec-25 14.00	0.01	-	-	-	18.26	0.01	-	45
Mar-26 8.75	2.10	-	-	-	29.47	0.90	-	30
Mar-26 10.00	1.16	-	-	-	26.27	0.65	-	3
Mar-26 10.50	0.86	-	-	-	24.99	0.56	-	40
Mar-26 11.00	0.61	-	-	-	23.87	0.46	-	1
Jun-26 9.00	1.98	-	-	-	29.84	0.77	-	5
Jun-26 10.50	1.02	-	-	-	26.19	0.55	-	10
Jun-26 11.50	0.58	-	-	-	24.47	0.39	-	25
Jun-26 12.00	0.42	-	-	-	23.78	0.31	-	1
Jun-26 12.50	0.29	-	-	-	23.08	0.24	-	25
Sep-26 9.00	2.04	-	-	-	31.31	0.76	-	1
Dec-26 9.00	2.14	-	-	-	32.00	0.74	-	50
Dec-26 9.25	1.98	-	-	-	31.49	0.71	-	3
Dec-26 9.50	1.82	-	-	-	30.99	0.68	-	7
Dec-26 9.75	1.67	-	-	-	30.48	0.65	-	2
Jun-27 9.00	2.23	-	-	-	32.53	0.73	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.50	-	-	-	-	24.35	-0.02	-	1
Jul-25 9.75	0.01	-	-	-	23.58	-0.06	-	2
Jul-25 10.00	0.04	-	-	-	22.81	-0.15	-	3
Jul-25 10.50	0.18	-	-	-	21.27	-0.48	-	18
Jul-25 11.00	0.52	-	-	-	19.96	-0.86	-	2
Aug-25 9.25	0.03	-	-	-	26.13	-0.07	-	1
Aug-25 9.50	0.05	-	-	-	25.36	-0.11	-	7
Aug-25 9.75	0.09	-	-	-	24.59	-0.17	-	1
Aug-25 10.00	0.14	-	-	-	23.82	-0.26	-	5
Aug-25 10.50	0.31	-	-	-	22.28	-0.48	-	1
Sep-25 8.25	0.02	-	-	-	28.57	-0.03	-	15
Sep-25 8.50	0.03	-	-	-	27.88	-0.04	-	104
Sep-25 8.75	0.04	-	-	-	27.19	-0.06	-	40
Sep-25 9.00	0.06	-	-	-	26.49	-0.09	-	10
Sep-25 9.25	0.08	-	-	-	25.80	-0.13	-	263
Sep-25 9.50	0.12	-	-	-	25.11	-0.17	-	123
Sep-25 10.00	0.24	-	-	-	23.72	-0.30	-	68
Sep-25 10.50	0.42	-	-	-	22.33	-0.47	-	30
Sep-25 11.00	0.70	-	-	-	21.17	-0.66	-	3
Sep-25 13.50	2.99	-	-	-	17.16	-1.00	-	1
Dec-25 8.00	0.06	-	-	-	28.63	-0.06	-	1
Dec-25 8.50	0.10	-	-	-	27.29	-0.10	-	27
Dec-25 9.00	0.17	-	-	-	25.95	-0.16	-	46
Dec-25 9.25	0.22	-	-	-	25.28	-0.19	-	4
Dec-25 9.50	0.26	-	-	-	24.60	-0.23	-	6
Dec-25 10.50	0.59	-	-	-	21.92	-0.45	-	237
Dec-25 11.00	0.85	-	-	-	20.80	-0.59	-	27
Mar-26 7.00	0.06	-	-	-	29.76	-0.05	-	150
Mar-26 7.25	0.07	-	-	-	29.12	-0.06	-	150
Mar-26 7.50	0.09	-	-	-	28.48	-0.08	-	150
Mar-26 7.75	0.11	-	-	-	27.84	-0.09	-	150
Mar-26 8.50	0.22	-	-	-	25.92	-0.16	-	10
Mar-26 8.75	0.26	-	-	-	25.28	-0.19	-	1
Mar-26 9.00	0.31	-	-	-	24.64	-0.23	-	30
Mar-26 9.25	0.38	-	-	-	24.00	-0.27	-	23
Mar-26 9.75	0.53	-	-	-	22.72	-0.35	-	4
Dec-26 11.00	1.48	-	-	-	19.10	-0.61	-	1
Mar-27 8.00	0.42	-	-	-	24.02	-0.21	-	2
Jun-27 8.75	0.63	-	-	-	21.49	-0.30	-	1
Jun-27 10.00	1.14	-	-	-	19.41	-0.48	-	243

	Previous Close	56.85		02/07/25
	ACS Close	56.90		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 58.00	0.52	-	-	-	19.62	0.34	-	2
Jul-25 60.00	0.11	0.10	0.10	0.10	19.32	0.10	3	9
Jul-25 62.00	0.01	-	-	-	19.01	0.02	-	25
Aug-25 54.00	3.78	-	-	-	24.55	0.75	-	1
Aug-25 58.00	1.29	-	-	-	21.66	0.43	-	25
Aug-25 62.00	0.28	-	-	-	21.09	0.13	-	2,130
Sep-25 54.00	4.44	4.35	4.35	4.35	24.83	0.71	1	24
Sep-25 56.00	3.06	-	-	-	23.17	0.59	-	30
Sep-25 58.00	1.99	-	-	-	22.24	0.46	-	50
Sep-25 60.00	1.23	1.00	1.00	1.00	21.91	0.33	1	6
Sep-25 62.00	0.70	-	-	-	21.58	0.22	-	10
Sep-25 64.00	0.38	-	-	-	21.26	0.14	-	3
Sep-25 66.00	0.19	-	-	-	20.93	0.08	-	1
Dec-25 50.00	8.76	-	-	-	27.98	0.79	-	3
Dec-25 52.00	7.20	-	-	-	26.63	0.74	-	1
Dec-25 54.00	5.73	-	-	-	25.28	0.67	-	4
Dec-25 56.00	4.44	4.10	4.10	4.10	23.94	0.59	1	5
Dec-25 60.00	2.49	-	-	-	22.79	0.42	-	11
Dec-25 62.00	1.79	-	-	-	22.43	0.33	-	5
Dec-25 64.00	1.27	-	-	-	22.08	0.26	-	10
Dec-25 66.00	0.87	-	-	-	21.73	0.19	-	10
Dec-25 68.00	0.56	-	-	-	21.38	0.14	-	25
Dec-25 70.00	0.34	-	-	-	21.03	0.09	-	75
Dec-25 72.00	0.21	-	-	-	20.68	0.06	-	25
Mar-26 47.00	11.72	11.25	11.25	11.25	28.84	0.83	3	3
Mar-26 48.00	10.91	10.42	10.42	10.42	28.30	0.81	1	26
Mar-26 49.00	10.10	-	-	-	27.75	0.79	-	25
Mar-26 50.00	9.33	-	-	-	27.21	0.77	-	20
Mar-26 52.00	7.86	-	-	-	26.12	0.71	-	25
Mar-26 54.00	6.48	-	-	-	25.03	0.65	-	27
Mar-26 56.00	5.20	-	-	-	23.94	0.59	-	27
Mar-26 60.00	3.26	-	-	-	22.87	0.45	-	1
Mar-26 64.00	1.93	-	-	-	22.12	0.31	-	1
Mar-26 70.00	0.72	-	-	-	20.99	0.15	-	28
Mar-26 72.00	0.49	-	-	-	20.62	0.11	-	50
Jun-26 56.00	5.93	-	-	-	23.70	0.59	-	2
Jun-26 68.00	1.57	-	-	-	21.53	0.24	-	1
Sep-26 52.00	8.65	-	-	-	25.46	0.70	-	2
Sep-26 56.00	6.17	-	-	-	23.87	0.59	-	25
Sep-26 58.00	5.13	-	-	-	23.32	0.53	-	1
Mar-27 56.00	7.03	-	-	-	24.03	0.58	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 52.00	0.06	0.17	0.17	0.17	26.17	-0.05	1	1
Jul-25 56.00	0.66	-	-	-	22.35	-0.35	-	2
Aug-25 56.00	1.33	-	-	-	22.69	-0.40	-	12
Aug-25 58.00	2.27	-	-	-	21.69	-0.58	-	1
Aug-25 60.00	3.64	-	-	-	21.40	-0.75	-	1
Aug-25 62.00	5.28	-	-	-	21.12	-0.88	-	3
Sep-25 27.00	-	-	-	-	46.91	-	-	1
Sep-25 33.00	0.01	-	-	-	41.92	-	-	35
Sep-25 34.00	0.01	-	-	-	41.09	-	-	25
Sep-25 35.00	0.01	-	-	-	40.26	-	-	100
Sep-25 36.00	0.02	-	-	-	39.43	-	-	25
Sep-25 37.00	0.02	-	-	-	38.59	-0.01	-	1
Sep-25 39.00	0.04	-	-	-	36.93	-0.01	-	27
Sep-25 40.00	0.05	-	-	-	36.10	-0.01	-	20
Sep-25 45.00	0.18	-	-	-	31.94	-0.05	-	75
Sep-25 46.00	0.22	-	-	-	31.11	-0.06	-	31
Sep-25 47.00	0.28	-	-	-	30.28	-0.07	-	2
Sep-25 48.00	0.36	-	-	-	29.44	-0.09	-	50
Sep-25 49.00	0.44	-	-	-	28.61	-0.11	-	80
Sep-25 50.00	0.56	-	-	-	27.78	-0.14	-	2
Sep-25 52.00	0.85	-	-	-	26.12	-0.20	-	1
Dec-25 25.00	0.01	-	-	-	43.97	-	-	20
Dec-25 28.00	0.02	-	-	-	41.95	-	-	25
Dec-25 29.00	0.03	-	-	-	41.28	-0.01	-	25
Dec-25 30.00	0.04	-	-	-	40.60	-0.01	-	25
Dec-25 31.00	0.05	-	-	-	39.93	-0.01	-	26
Dec-25 32.00	0.06	-	-	-	39.26	-0.01	-	27
Dec-25 33.00	0.07	-	-	-	38.58	-0.01	-	25
Dec-25 34.00	0.09	-	-	-	37.91	-0.02	-	25
Dec-25 35.00	0.11	-	-	-	37.23	-0.02	-	25
Dec-25 36.00	0.14	-	-	-	36.56	-0.02	-	25
Dec-25 37.00	0.16	-	-	-	35.89	-0.03	-	25
Dec-25 38.00	0.20	-	-	-	35.21	-0.03	-	27
Dec-25 39.00	0.24	-	-	-	34.54	-0.04	-	1
Dec-25 41.00	0.33	-	-	-	33.19	-0.05	-	60
Dec-25 42.00	0.40	-	-	-	32.52	-0.07	-	50
Dec-25 43.00	0.47	-	-	-	31.84	-0.08	-	50
Dec-25 44.00	0.55	-	-	-	31.17	-0.09	-	26
Dec-25 46.00	0.75	-	-	-	29.82	-0.12	-	29
Dec-25 47.00	0.87	-	-	-	29.15	-0.14	-	200
Dec-25 48.00	0.99	-	-	-	28.48	-0.16	-	56
Dec-25 49.00	1.16	-	-	-	27.80	-0.18	-	25
Dec-25 50.00	1.34	-	-	-	27.13	-0.20	-	15
Dec-25 56.00	2.95	-	-	-	23.09	-0.41	-	1
Dec-25 60.00	5.01	-	-	-	21.94	-0.60	-	1
Mar-26 28.00	0.06	-	-	-	38.44	-0.01	-	25
Mar-26 29.00	0.08	-	-	-	37.89	-0.01	-	25
Mar-26 31.00	0.12	-	-	-	36.80	-0.02	-	25
Mar-26 32.00	0.15	-	-	-	36.26	-0.02	-	25
Mar-26 33.00	0.18	-	-	-	35.71	-0.02	-	25
Mar-26 34.00	0.21	-	-	-	35.17	-0.03	-	25
Mar-26 39.00	0.49	-	-	-	32.44	-0.06	-	60
Mar-26 44.00	0.98	-	-	-	29.72	-0.12	-	38
Mar-26 45.00	1.11	-	-	-	29.17	-0.14	-	25
Mar-26 46.00	1.24	-	-	-	28.63	-0.15	-	50
Mar-26 47.00	1.43	-	-	-	28.08	-0.17	-	3
Mar-26 48.00	1.62	-	-	-	27.54	-0.20	-	25
Mar-26 49.00	1.80	-	-	-	26.99	-0.22	-	25
Mar-26 54.00	3.15	-	-	-	24.27	-0.36	-	1
Jun-26 30.00	0.14	-	-	-	34.21	-0.02	-	25
Jun-26 31.00	0.17	-	-	-	33.76	-0.02	-	25
Jun-26 34.00	0.30	-	-	-	32.41	-0.04	-	10
Jun-26 41.00	0.82	-	-	-	29.25	-0.10	-	25
Jun-26 42.00	0.96	-	-	-	28.80	-0.11	-	25
Jun-26 43.00	1.09	-	-	-	28.35	-0.12	-	25
Jun-26 44.00	1.21	-	-	-	27.90	-0.14	-	25
Jun-26 45.00	1.36	-	-	-	27.45	-0.15	-	25
Jun-26 56.00	4.33	-	-	-	22.49	-0.42	-	1
Sep-26 50.00	3.01	-	-	-	23.82	-0.29	-	25
Sep-26 52.00	3.65	-	-	-	23.02	-0.34	-	50
Sep-26 54.00	4.38	-	-	-	22.23	-0.40	-	50
Sep-26 56.00	5.23	-	-	-	21.43	-0.46	-	50
Dec-26 23.00	0.07	-	-	-	33.80	-0.01	-	201
Dec-26 24.00	0.09	-	-	-	33.43	-0.01	-	25
Dec-26 25.00	0.11	-	-	-	33.05	-0.01	-	25
Dec-26 27.00	0.17	-	-	-	32.30	-0.02	-	25
Dec-26 28.00	0.20	-	-	-	31.93	-0.02	-	75
Dec-26 29.00	0.24	-	-	-	31.55	-0.03	-	75
Dec-26 30.00	0.30	-	-	-	31.18	-0.03	-	17
Dec-26 33.00	0.47	-	-	-	30.05	-0.05	-	6
Dec-26 34.00	0.56	-	-	-	29.68	-0.06	-	25
Dec-26 35.00	0.65	-	-	-	29.30	-0.07	-	200
Jun-27 22.00	0.10	-	-	-	32.11	-0.01	-	360
Jun-27 24.00	0.16	-	-	-	31.45	-0.02	-	85
Jun-27 28.00	0.33	-	-	-	30.14	-0.03	-	2
Jun-27 33.00	0.70	-	-	-	28.50	-0.06	-	2

	Previous Close	22.75		02/07/25
	AENA Close	22.64		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 23.00	0.22	-	-	-	19.03	0.36	-	1
Jul-25 25.00	-	-	-	-	16.41	-	-	40
Sep-25 20.00	2.88	-	-	-	24.04	0.89	-	50
Sep-25 21.00	2.03	-	-	-	22.50	0.79	-	50
Sep-25 22.00	1.28	-	-	-	20.95	0.65	-	100
Sep-25 23.00	0.72	-	-	-	19.68	0.47	-	200
Sep-25 24.00	0.34	-	-	-	18.92	0.29	-	150
Dec-25 21.00	2.38	-	-	-	21.21	0.74	-	10
Dec-25 22.00	1.68	-	-	-	19.89	0.63	-	10
Dec-25 24.00	0.70	-	-	-	18.52	0.37	-	10
Mar-26 23.00	1.42	-	-	-	18.76	0.53	-	10
Mar-26 26.00	0.43	-	-	-	17.97	0.23	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	0.11	-	-	-	18.40	-0.22	-	10
Jul-25 23.00	0.52	-	-	-	16.58	-0.66	-	1
Aug-25 20.00	0.04	-	-	-	22.22	-0.05	-	2,250
Aug-25 22.00	0.29	-	-	-	18.04	-0.30	-	2,251
Aug-25 23.00	0.69	0.60	0.60	0.60	16.22	-0.59	8	276
Sep-25 13.00	-	-	-	-	32.58	-	-	10
Sep-25 18.50	0.03	-	-	-	24.08	-0.03	-	50
Sep-25 19.00	0.05	-	-	-	23.31	-0.04	-	50
Sep-25 19.50	0.07	-	-	-	22.53	-0.06	-	90
Sep-25 21.00	0.23	-	-	-	20.22	-0.19	-	106
Sep-25 22.00	0.47	-	-	-	18.67	-0.34	-	50
Sep-25 23.00	0.89	-	-	-	17.40	-0.55	-	50
Dec-25 15.50	0.02	-	-	-	26.72	-0.01	-	50
Dec-25 20.00	0.29	-	-	-	20.76	-0.16	-	50
Dec-25 21.00	0.47	-	-	-	19.43	-0.25	-	10
Dec-25 24.00	1.77	-	-	-	16.74	-0.67	-	1
Mar-26 20.00	0.47	-	-	-	20.58	-0.20	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.68	-	-	-	16.22	-0.58	-	10

	Previous Close	10.64		02/07/25
	ALMIRALL Close	10.60		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.86	-	-	-	24.20	0.73	-	4
Sep-25 10.50	0.55	-	-	-	24.13	0.57	-	2
Dec-25 11.00	0.52	-	-	-	22.39	0.46	-	55
Dec-25 13.00	0.06	-	-	-	20.44	0.09	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.21	-	-	-	24.15	-0.27	-	4
Dec-25 9.50	0.22	-	-	-	23.62	-0.21	-	45

	Previous Close	71.60		02/07/25
	AMADEUS Close	70.48		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 70.00	1.67	-	-	-	23.24	0.57	-	40
Jul-25 72.00	0.74	-	-	-	22.37	0.34	-	28
Jul-25 76.00	0.07	-	-	-	21.50	0.05	-	1
Aug-25 64.00	7.39	6.93	6.93	6.93	31.89	0.83	1	-
Aug-25 72.00	1.79	-	-	-	24.28	0.43	-	29
Aug-25 74.00	1.09	-	-	-	23.89	0.30	-	42
Aug-25 76.00	0.62	-	-	-	23.50	0.20	-	54
Aug-25 78.00	0.32	-	-	-	23.11	0.12	-	682
Aug-25 82.00	0.06	-	-	-	22.34	0.03	-	25
Sep-25 62.00	9.78	-	-	-	32.34	0.83	-	32
Sep-25 64.00	8.11	-	-	-	30.42	0.78	-	50
Sep-25 66.00	6.50	-	-	-	28.50	0.72	-	31
Sep-25 68.00	4.98	-	-	-	26.58	0.65	-	75
Sep-25 70.00	3.64	-	-	-	24.66	0.56	-	45
Sep-25 74.00	1.83	-	-	-	23.47	0.36	-	2,401
Sep-25 76.00	1.22	-	-	-	23.05	0.27	-	575
Sep-25 78.00	0.77	-	-	-	22.64	0.19	-	125
Sep-25 80.00	0.46	-	-	-	22.22	0.13	-	185
Sep-25 82.00	0.26	-	-	-	21.80	0.08	-	100
Sep-25 84.00	0.13	-	-	-	21.39	0.05	-	45
Dec-25 64.00	9.36	-	-	-	27.71	0.74	-	35
Dec-25 66.00	7.84	-	-	-	26.25	0.69	-	25
Dec-25 72.00	4.01	-	-	-	22.76	0.50	-	25
Dec-25 76.00	2.42	-	-	-	22.15	0.36	-	76
Dec-25 78.00	1.83	-	-	-	21.85	0.29	-	100
Dec-25 80.00	1.32	-	-	-	21.55	0.23	-	83
Dec-25 82.00	0.97	-	-	-	21.25	0.18	-	175
Dec-25 84.00	0.67	-	-	-	20.94	0.14	-	86
Dec-25 86.00	0.45	-	-	-	20.64	0.10	-	80
Dec-25 88.00	0.30	-	-	-	20.34	0.07	-	75
Mar-26 49.00	22.77	-	-	-	35.80	0.92	-	50
Mar-26 50.00	21.86	-	-	-	35.23	0.91	-	100
Mar-26 72.00	5.08	-	-	-	23.26	0.51	-	8
Mar-26 82.00	1.67	-	-	-	21.60	0.24	-	3
Mar-26 86.00	0.96	-	-	-	20.94	0.16	-	25
Mar-26 88.00	0.72	-	-	-	20.61	0.13	-	25
Jun-26 64.00	11.07	-	-	-	26.73	0.70	-	1
Jun-26 80.00	3.12	-	-	-	22.50	0.34	-	8
Jun-26 84.00	2.08	-	-	-	21.97	0.25	-	1
Dec-26 58.00	16.52	-	-	-	29.23	0.78	-	25
Dec-26 64.00	12.36	-	-	-	27.19	0.69	-	25
Dec-26 66.00	11.12	-	-	-	26.51	0.65	-	50
Dec-26 72.00	7.78	-	-	-	24.76	0.54	-	25
Jun-27 52.00	21.64	-	-	-	30.05	0.84	-	25
Jun-27 58.00	17.26	-	-	-	28.26	0.76	-	25
Jun-27 62.00	14.51	-	-	-	27.07	0.71	-	50
Jun-27 66.00	12.07	-	-	-	25.87	0.65	-	25
Jun-27 68.00	10.84	-	-	-	25.28	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 46.00	-	-	-	-	52.01	-	-	10
Jul-25 49.00	-	-	-	-	48.60	-	-	3
Jul-25 50.00	-	-	-	-	47.47	-	-	4
Jul-25 52.00	-	-	-	-	45.20	-	-	5
Jul-25 54.00	-	-	-	-	42.93	-	-	5
Jul-25 56.00	0.01	-	-	-	40.66	-	-	3
Jul-25 58.00	0.01	-	-	-	38.39	-0.01	-	3
Jul-25 60.00	0.03	-	-	-	36.12	-0.01	-	2
Jul-25 62.00	0.07	-	-	-	33.85	-0.03	-	30
Jul-25 64.00	0.14	-	-	-	31.58	-0.07	-	1
Jul-25 66.00	0.30	-	-	-	29.31	-0.13	-	2
Jul-25 70.00	1.22	-	-	-	24.76	-0.43	-	1
Aug-25 45.00	0.02	-	-	-	52.20	-	-	4
Aug-25 47.00	0.03	-	-	-	49.94	-0.01	-	5
Aug-25 52.00	0.08	-	-	-	44.29	-0.02	-	5
Aug-25 54.00	0.12	-	-	-	42.03	-0.03	-	25
Aug-25 56.00	0.17	-	-	-	39.77	-0.04	-	50
Aug-25 58.00	0.24	-	-	-	37.51	-0.06	-	1
Aug-25 60.00	0.35	-	-	-	35.25	-0.08	-	29
Aug-25 66.00	1.00	-	-	-	28.46	-0.23	-	1
Sep-25 43.00	0.07	-	-	-	49.36	-0.01	-	25
Sep-25 44.00	0.08	-	-	-	48.40	-0.01	-	25
Sep-25 49.00	0.17	-	-	-	43.60	-0.03	-	25
Sep-25 50.00	0.19	-	-	-	42.64	-0.03	-	78
Sep-25 52.00	0.26	-	-	-	40.72	-0.04	-	1,175
Sep-25 54.00	0.33	-	-	-	38.80	-0.06	-	266
Sep-25 56.00	0.44	-	-	-	36.88	-0.07	-	50
Sep-25 60.00	0.74	-	-	-	33.04	-0.13	-	77
Sep-25 62.00	0.95	-	-	-	31.12	-0.16	-	237
Sep-25 64.00	1.25	-	-	-	29.20	-0.21	-	76
Sep-25 66.00	1.61	1.52	1.52	1.52	27.28	-0.27	1	202
Sep-25 68.00	2.08	-	-	-	25.36	-0.35	-	2,150
Sep-25 70.00	2.72	-	-	-	23.44	-0.44	-	129
Dec-25 39.00	0.16	-	-	-	45.03	-0.02	-	25
Dec-25 40.00	0.18	-	-	-	44.30	-0.02	-	25
Dec-25 44.00	0.29	-	-	-	41.39	-0.03	-	25
Dec-25 45.00	0.33	-	-	-	40.66	-0.04	-	27
Dec-25 46.00	0.37	-	-	-	39.93	-0.04	-	25
Dec-25 47.00	0.41	-	-	-	39.20	-0.05	-	25
Dec-25 48.00	0.45	-	-	-	38.47	-0.05	-	50
Dec-25 49.00	0.50	-	-	-	37.74	-0.06	-	25
Dec-25 50.00	0.57	-	-	-	37.02	-0.07	-	501
Dec-25 52.00	0.70	0.55	0.55	0.55	35.56	-0.08	1	29
Dec-25 54.00	0.83	-	-	-	34.10	-0.10	-	25
Dec-25 56.00	1.04	-	-	-	32.65	-0.12	-	50
Dec-25 58.00	1.25	-	-	-	31.19	-0.15	-	125
Dec-25 60.00	1.51	-	-	-	29.73	-0.18	-	185
Dec-25 62.00	1.83	-	-	-	28.28	-0.21	-	91
Dec-25 64.00	2.19	-	-	-	26.82	-0.26	-	115
Dec-25 66.00	2.65	-	-	-	25.36	-0.31	-	75
Dec-25 68.00	3.18	-	-	-	23.91	-0.37	-	26
Dec-25 70.00	3.82	-	-	-	22.45	-0.44	-	26
Dec-25 72.00	4.79	-	-	-	21.87	-0.51	-	2
Dec-25 74.00	5.92	-	-	-	21.57	-0.59	-	1
Mar-26 44.00	0.51	-	-	-	37.41	-0.05	-	1
Mar-26 46.00	0.63	-	-	-	36.27	-0.06	-	25
Mar-26 50.00	0.93	-	-	-	33.98	-0.09	-	1
Mar-26 68.00	4.27	-	-	-	23.68	-0.38	-	1
Mar-26 72.00	5.93	6.07	6.07	6.07	22.01	-0.50	5	5
Jun-26 50.00	1.20	-	-	-	31.71	-0.10	-	28
Jun-26 52.00	1.45	-	-	-	30.79	-0.12	-	27
Jun-26 60.00	2.73	-	-	-	27.12	-0.22	-	43
Jun-26 62.00	3.23	-	-	-	26.20	-0.26	-	49
Jun-26 64.00	3.73	-	-	-	25.28	-0.30	-	28
Jun-26 72.00	6.69	-	-	-	22.11	-0.49	-	9
Sep-26 64.00	4.39	-	-	-	24.64	-0.31	-	25
Sep-26 66.00	5.09	-	-	-	23.88	-0.36	-	25
Sep-26 68.00	5.78	-	-	-	23.11	-0.40	-	25
Sep-26 70.00	6.58	-	-	-	22.34	-0.45	-	25
Dec-26 62.00	4.33	-	-	-	25.10	-0.28	-	2
Dec-26 68.00	6.33	-	-	-	23.05	-0.40	-	1
Jun-27 44.00	1.30	-	-	-	29.03	-0.09	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.77	-	-	-	22.64	0.19	-	2

	Previous Close	26.33		02/07/25
	ARCELORMITTAL Close	27.88		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 25.00	2.95	-	-	-	33.50	0.94	-	20
Jul-25 28.00	0.65	0.65	0.65	0.65	29.46	0.49	1	1
Jul-25 29.00	0.28	0.22	0.22	0.22	28.78	0.27	1	5
Aug-25 27.00	1.82	-	-	-	33.87	0.64	-	20
Sep-25 21.00	7.10	-	-	-	40.67	0.95	-	2
Sep-25 28.00	1.64	-	-	-	31.51	0.53	-	16
Sep-25 29.00	1.20	-	-	-	31.26	0.43	-	9
Sep-25 30.00	0.86	-	-	-	31.01	0.34	-	5
Sep-25 31.00	0.60	-	-	-	30.76	0.26	-	1
Sep-25 34.00	0.16	0.10	0.10	0.10	30.00	0.09	2	2
Dec-25 21.00	7.47	-	-	-	40.17	0.89	-	2
Dec-25 24.00	5.03	-	-	-	36.80	0.78	-	13
Dec-25 25.00	4.31	-	-	-	35.68	0.73	-	2
Dec-25 26.00	3.62	-	-	-	34.55	0.67	-	1
Dec-25 27.00	3.01	-	-	-	33.43	0.61	-	10
Dec-25 28.00	2.44	-	-	-	32.42	0.55	-	9
Dec-25 30.00	1.64	-	-	-	32.09	0.42	-	5
Dec-25 31.00	1.31	-	-	-	31.92	0.36	-	6
Dec-25 32.00	1.05	-	-	-	31.75	0.30	-	50
Dec-25 34.00	0.65	-	-	-	31.42	0.21	-	3
Mar-26 19.50	9.02	-	-	-	40.21	0.90	-	1
Mar-26 27.00	3.65	-	-	-	33.85	0.61	-	5
Jun-26 25.00	5.24	-	-	-	34.97	0.70	-	1
Jun-29 24.00	8.62	-	-	-	33.38	0.72	-	1
Dec-29 30.00	6.66	-	-	-	32.73	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.01	-	-	-	35.28	-0.02	-	7
Jul-25 25.00	0.05	-	-	-	33.91	-0.06	-	2
Jul-25 26.00	0.15	-	-	-	32.53	-0.14	-	7
Aug-25 25.00	0.34	0.40	0.40	0.40	35.89	-0.17	1	6
Aug-25 26.00	0.55	-	-	-	34.51	-0.25	-	20
Sep-25 15.50	0.01	-	-	-	47.64	-	-	4
Sep-25 20.00	0.08	-	-	-	41.67	-0.03	-	1
Sep-25 21.00	0.13	-	-	-	40.34	-0.05	-	5
Sep-25 23.00	0.30	-	-	-	37.69	-0.11	-	4
Sep-25 24.00	0.44	-	-	-	36.36	-0.16	-	6
Sep-25 25.00	0.63	-	-	-	35.03	-0.22	-	5
Sep-25 26.00	0.89	-	-	-	33.70	-0.29	-	10
Sep-25 27.00	1.22	-	-	-	32.38	-0.38	-	2
Dec-25 15.50	0.08	-	-	-	45.71	-0.02	-	4
Dec-25 16.50	0.11	-	-	-	44.59	-0.03	-	2
Dec-25 20.00	0.37	-	-	-	40.66	-0.09	-	7
Dec-25 21.00	0.50	-	-	-	39.53	-0.12	-	3
Dec-25 22.00	0.64	-	-	-	38.41	-0.15	-	1
Dec-25 23.00	0.85	-	-	-	37.28	-0.19	-	9
Dec-25 25.00	1.35	-	-	-	35.04	-0.28	-	1
Dec-25 26.00	1.65	-	-	-	33.91	-0.34	-	96
Dec-25 27.00	2.04	-	-	-	32.79	-0.40	-	1
Mar-26 22.00	1.01	-	-	-	37.37	-0.18	-	1
Mar-26 25.00	1.83	-	-	-	34.82	-0.30	-	3
Mar-26 27.00	2.60	-	-	-	33.13	-0.40	-	10
Jun-26 24.00	1.88	-	-	-	34.55	-0.27	-	1

	Previous Close	5.17		02/07/25
	ATRESMEDIA Close	5.09		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.20	-	-	-	19.85	0.63	-	1
Aug-25 5.50	0.02	-	-	-	17.41	0.11	-	1
Dec-25 3.00	2.12	-	-	-	25.51	1.00	-	1
Dec-25 5.50	0.14	-	-	-	20.22	0.33	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.06	-	-	-	13.82	-0.33	-	1
Sep-25 5.50	0.42	-	-	-	13.15	-0.91	-	4
Dec-25 4.90	0.21	-	-	-	17.39	-0.44	-	2
Dec-25 5.00	0.26	-	-	-	17.17	-0.51	-	10
Dec-25 6.25	1.29	-	-	-	15.15	-0.99	-	10
Mar-26 5.75	0.86	-	-	-	18.64	-0.81	-	1

	Previous Close	2.70		02/07/25
	B.SABADELL Close	2.84		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.70	0.17	-	-	-	32.29	0.79	-	3
Jul-25 2.80	0.10	0.06	0.06	0.06	31.95	0.61	50	52
Aug-25 2.80	0.16	-	-	-	32.77	0.58	-	8
Aug-25 3.00	0.07	-	-	-	32.56	0.35	-	2,500
Sep-25 2.00	0.85	-	-	-	35.43	1.00	-	6
Sep-25 2.60	0.31	-	-	-	33.31	0.77	-	1
Sep-25 2.70	0.24	0.22	0.22	0.21	32.96	0.68	600	600
Sep-25 2.90	0.13	-	-	-	32.44	0.47	-	10
Sep-25 3.00	0.10	-	-	-	32.40	0.38	-	7
Sep-25 3.10	0.07	-	-	-	32.37	0.29	-	100
Dec-25 2.20	0.67	-	-	-	34.54	0.92	-	5
Dec-25 2.60	0.36	-	-	-	33.74	0.69	-	5
Dec-25 2.90	0.21	-	-	-	33.21	0.49	-	10
Dec-25 3.00	0.17	-	-	-	33.13	0.43	-	7
Mar-26 3.30	0.14	-	-	-	34.64	0.32	-	5
Jun-26 3.30	0.18	0.12	0.12	0.12	36.01	0.35	4	4
Jun-26 3.40	0.16	0.09	0.09	0.09	35.96	0.32	6	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.50	-	-	-	-	33.28	-0.03	-	1
Jul-25 2.60	0.01	-	-	-	32.94	-0.09	-	1
Jul-25 2.70	0.02	-	-	-	32.60	-0.21	-	23
Jul-25 2.80	0.06	-	-	-	32.26	-0.39	-	30
Aug-25 2.60	0.04	-	-	-	33.55	-0.20	-	1
Aug-25 2.70	0.07	-	-	-	33.21	-0.30	-	1
Sep-25 1.80	-	-	-	-	34.23	-	-	4
Sep-25 2.40	0.03	-	-	-	32.12	-0.14	-	16
Sep-25 2.50	0.05	-	-	-	31.77	-0.21	-	4
Sep-25 2.60	0.08	-	-	-	31.41	-0.29	-	25
Sep-25 2.70	0.12	-	-	-	31.06	-0.39	-	368
Sep-25 2.80	0.17	-	-	-	30.71	-0.49	-	1
Dec-25 1.60	-	-	-	-	30.48	-	-	10,000
Dec-25 2.20	0.03	-	-	-	29.28	-0.10	-	5,248
Dec-25 2.30	0.04	-	-	-	29.08	-0.14	-	40
Dec-25 2.50	0.09	-	-	-	28.68	-0.25	-	211
Dec-25 2.60	0.13	0.08	0.08	0.08	28.48	-0.32	38	424
Dec-25 2.70	0.17	0.16	0.16	0.16	28.29	-0.39	1	1
Dec-25 2.80	0.22	0.21	0.21	0.21	28.09	-0.47	1	12
Mar-26 2.00	0.03	-	-	-	29.51	-0.08	-	2
Mar-26 2.40	0.12	0.22	0.22	0.22	28.94	-0.26	1	1
Mar-26 2.90	0.35	-	-	-	28.28	-0.55	-	1

	Previous Close	11.05		02/07/25
	BANKINTER Close	11.24		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.32	-	-	-	26.96	0.43	-	22
Sep-25 10.50	1.06	-	-	-	28.62	0.73	-	100
Sep-25 11.00	0.73	-	-	-	27.42	0.60	-	30
Sep-25 11.50	0.46	-	-	-	26.42	0.46	-	50
Dec-25 7.75	3.57	-	-	-	31.96	0.98	-	49
Dec-25 8.00	3.33	-	-	-	31.52	0.97	-	12
Dec-25 8.25	3.09	-	-	-	31.08	0.96	-	2
Dec-25 8.50	2.86	-	-	-	30.64	0.94	-	10
Dec-25 9.00	2.41	-	-	-	29.77	0.91	-	5
Dec-25 9.25	2.19	-	-	-	29.33	0.88	-	3
Dec-25 9.50	1.98	-	-	-	28.89	0.85	-	13
Dec-25 11.00	0.91	-	-	-	26.27	0.60	-	10
Dec-25 12.00	0.45	-	-	-	25.02	0.39	-	11
Dec-25 12.50	0.30	-	-	-	24.47	0.29	-	50
Mar-26 8.50	2.88	-	-	-	29.01	0.93	-	3
Mar-26 11.00	1.03	-	-	-	25.83	0.59	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	0.04	-	-	-	28.03	-0.11	-	10
Jul-25 11.00	0.14	-	-	-	26.40	-0.33	-	5
Aug-25 9.25	0.02	-	-	-	32.02	-0.03	-	10
Aug-25 11.50	0.53	-	-	-	25.19	-0.58	-	10
Sep-25 6.00	-	-	-	-	37.50	-	-	4
Sep-25 7.50	-	-	-	-	33.89	-	-	1
Sep-25 7.75	-	-	-	-	33.29	-0.01	-	1
Sep-25 8.00	0.01	-	-	-	32.69	-0.01	-	5
Sep-25 8.75	0.02	-	-	-	30.89	-0.03	-	1
Sep-25 9.25	0.05	-	-	-	29.69	-0.07	-	6
Sep-25 9.50	0.07	-	-	-	29.09	-0.09	-	10
Sep-25 10.50	0.24	-	-	-	26.69	-0.26	-	4
Sep-25 11.00	0.40	-	-	-	25.49	-0.39	-	5
Sep-25 11.50	0.64	-	-	-	24.49	-0.55	-	1
Dec-25 5.25	-	-	-	-	33.87	-	-	500
Dec-25 6.00	-	-	-	-	32.56	-	-	6
Dec-25 6.50	-	-	-	-	31.68	-0.01	-	1,000
Dec-25 7.50	0.02	-	-	-	29.93	-0.02	-	5
Dec-25 8.00	0.04	-	-	-	29.06	-0.04	-	35
Dec-25 9.00	0.13	-	-	-	27.31	-0.12	-	3
Dec-25 9.50	0.21	-	-	-	26.43	-0.18	-	10
Dec-25 10.00	0.33	-	-	-	25.56	-0.26	-	110
Dec-25 10.50	0.49	-	-	-	24.68	-0.35	-	1
Dec-25 11.00	0.69	-	-	-	23.81	-0.46	-	3
Dec-25 11.50	0.96	-	-	-	23.10	-0.57	-	25
Dec-25 12.00	1.28	-	-	-	22.56	-0.68	-	4
Mar-26 5.50	-	-	-	-	31.15	-	-	3
Mar-26 8.00	0.09	-	-	-	27.96	-0.07	-	2
Mar-26 8.50	0.14	-	-	-	27.32	-0.10	-	10
Mar-26 9.00	0.22	-	-	-	26.69	-0.15	-	11
Mar-26 9.50	0.33	-	-	-	26.05	-0.21	-	4
Jun-26 7.75	0.13	-	-	-	28.45	-0.08	-	5
Jun-27 11.00	1.79	-	-	-	27.15	-0.47	222	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	4.76	-	-	-	34.58	0.99	-	51

	Previous Close	12.85		02/07/25
	BBVA Close	13.04		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w1 12.50	0.54	-	-	-	31.37	0.97	-	1
Jul-25 w2 13.50	0.06	-	-	-	26.72	0.21	-	10
Jul-25 11.50	1.57	-	-	-	37.23	0.95	-	150
Jul-25 12.00	1.10	-	-	-	34.06	0.89	-	303
Jul-25 12.50	0.67	-	-	-	30.89	0.75	-	1
Jul-25 13.00	0.33	-	-	-	27.72	0.54	-	334
Jul-25 13.50	0.13	0.06	0.14	0.06	27.11	0.28	2	80
Jul-25 14.00	0.04	-	-	-	26.69	0.11	-	512
Jul-25 14.50	0.01	-	-	-	26.26	0.03	-	131
Aug-25 13.50	0.31	-	-	-	26.84	0.38	-	29
Aug-25 14.00	0.17	0.15	0.15	0.15	26.65	0.24	10	95
Aug-25 14.50	0.08	-	-	-	26.46	0.14	-	40
Sep-25 8.50	4.60	-	-	-	49.29	0.98	-	2
Sep-25 8.75	4.36	-	-	-	48.04	0.97	-	2
Sep-25 9.00	4.11	-	-	-	46.78	0.97	-	1
Sep-25 9.25	3.87	-	-	-	45.53	0.96	-	100
Sep-25 9.50	3.64	-	-	-	44.28	0.95	-	10
Sep-25 9.75	3.40	-	-	-	43.02	0.94	-	878
Sep-25 10.00	3.16	-	-	-	41.77	0.93	-	639
Sep-25 10.50	2.70	-	-	-	39.27	0.90	-	1,250
Sep-25 11.00	2.25	-	-	-	36.76	0.86	-	14
Sep-25 11.50	1.82	-	-	-	34.25	0.81	-	102
Sep-25 12.00	1.40	-	-	-	31.75	0.75	-	250
Sep-25 12.50	1.03	-	-	-	29.24	0.66	-	2,925
Sep-25 13.00	0.69	-	-	-	26.74	0.55	-	174
Sep-25 13.50	0.47	0.46	0.46	0.46	26.41	0.42	10	1,576
Sep-25 14.00	0.30	-	-	-	26.24	0.31	-	153
Sep-25 14.50	0.19	-	-	-	26.07	0.22	-	139
Sep-25 15.00	0.11	-	-	-	25.91	0.14	-	5
Sep-25 15.50	0.06	-	-	-	25.74	0.09	-	2
Sep-25 16.50	0.02	-	-	-	25.41	0.03	-	10
Sep-25 17.00	0.01	-	-	-	25.24	0.01	-	80
Sep-25 17.50	-	-	-	-	25.08	0.01	-	10
Dec-25 7.50	5.60	-	-	-	49.39	0.98	-	50
Dec-25 7.75	5.36	-	-	-	48.43	0.98	-	100
Dec-25 8.00	5.12	-	-	-	47.46	0.97	-	14
Dec-25 8.50	4.64	-	-	-	45.53	0.96	-	1
Dec-25 8.75	4.40	-	-	-	44.57	0.95	-	105
Dec-25 9.00	4.17	-	-	-	43.60	0.94	-	2
Dec-25 9.25	3.94	-	-	-	42.64	0.93	-	102
Dec-25 9.50	3.71	-	-	-	41.67	0.92	-	152
Dec-25 9.75	3.48	-	-	-	40.70	0.91	-	161
Dec-25 10.00	3.26	-	-	-	39.74	0.89	-	25
Dec-25 10.50	2.82	-	-	-	37.81	0.86	-	2,101
Dec-25 11.00	2.40	-	-	-	35.88	0.81	-	10,127
Dec-25 11.50	2.00	-	-	-	33.95	0.76	-	257
Dec-25 12.00	1.61	-	-	-	32.02	0.70	-	10,254
Dec-25 12.50	1.27	-	-	-	30.09	0.63	-	688
Dec-25 13.00	0.95	-	-	-	28.16	0.54	-	5,246
Dec-25 13.50	0.72	-	-	-	27.81	0.45	-	462
Dec-25 14.00	0.55	-	-	-	27.58	0.37	-	200,307
Dec-25 14.50	0.41	0.39	0.39	0.39	27.35	0.30	1	32,071
Dec-25 15.00	0.29	0.26	0.26	0.26	27.12	0.23	1	20,106
Dec-25 15.50	0.21	-	-	-	26.89	0.18	-	43
Dec-25 16.00	0.15	-	-	-	26.66	0.14	-	82
Dec-25 16.50	0.10	0.09	0.09	0.09	26.43	0.10	20	34
Dec-25 17.00	0.07	-	-	-	26.19	0.07	-	10
Dec-25 17.50	0.04	-	-	-	25.96	0.05	-	19
Mar-26 7.25	5.85	-	-	-	46.40	0.98	-	6
Mar-26 8.25	4.91	-	-	-	43.36	0.95	-	1
Mar-26 9.00	4.23	-	-	-	41.08	0.91	-	3,205
Mar-26 9.25	4.01	-	-	-	40.32	0.90	-	325
Mar-26 9.50	3.79	-	-	-	39.56	0.89	-	25
Mar-26 10.00	3.37	-	-	-	38.04	0.85	-	25
Mar-26 10.50	2.95	-	-	-	36.51	0.82	-	75
Mar-26 11.00	2.56	-	-	-	34.99	0.77	-	125
Mar-26 11.50	2.19	-	-	-	33.47	0.72	-	25
Mar-26 12.00	1.84	-	-	-	31.95	0.67	-	4,014
Mar-26 12.50	1.52	-	-	-	30.43	0.61	-	314
Mar-26 13.00	1.22	-	-	-	28.91	0.54	-	310
Mar-26 13.50	0.99	-	-	-	28.56	0.48	-	300
Mar-26 14.00	0.81	-	-	-	28.31	0.42	-	1,455
Mar-26 14.50	0.65	-	-	-	28.05	0.36	-	150
Mar-26 15.50	0.40	-	-	-	27.54	0.25	-	200
Mar-26 16.00	0.32	-	-	-	27.28	0.21	-	250
Mar-26 16.50	0.24	-	-	-	27.03	0.17	-	175
Jun-26 7.75	5.37	-	-	-	43.58	0.96	-	150
Jun-26 8.25	4.91	-	-	-	42.24	0.94	-	150
Jun-26 8.50	4.68	-	-	-	41.57	0.93	-	150
Jun-26 8.75	4.46	-	-	-	40.90	0.92	-	300
Jun-26 9.00	4.24	-	-	-	40.22	0.91	-	350
Jun-26 9.25	4.03	-	-	-	39.55	0.89	-	225
Jun-26 9.50	3.81	-	-	-	38.88	0.88	-	225
Jun-26 9.75	3.60	-	-	-	38.21	0.86	-	150
Jun-26 10.00	3.40	-	-	-	37.54	0.84	-	25
Jun-26 10.50	3.01	-	-	-	36.20	0.80	-	50
Jun-26 11.00	2.63	-	-	-	34.85	0.76	-	129
Jun-26 11.50	2.27	-	-	-	33.51	0.71	-	2,750
Jun-26 12.00	1.93	-	-	-	32.17	0.66	-	202
Jun-26 12.50	1.62	-	-	-	30.83	0.60	-	50
Jun-26 13.00	1.33	-	-	-	29.48	0.54	-	25
Jun-26 14.00	0.93	-	-	-	28.82	0.43	-	9,000
Sep-26 8.50	4.69	-	-	-	39.35	0.93	-	450
Sep-26 8.75	4.48	-	-	-	38.81	0.91	-	300
Sep-26 9.00	4.27	-	-	-	38.28	0.90	-	650
Sep-26 9.25	4.06	-	-	-	37.74	0.88	-	600
Sep-26 9.50	3.84	-	-	-	37.20	0.87	-	700
Sep-26 9.75	3.64	-	-	-	36.67	0.85	-	500
Sep-26 10.00	3.45	-	-	-	36.13	0.83	-	325
Sep-26 10.50	3.07	-	-	-	35.06	0.79	-	75
Sep-26 11.00	2.71	-	-	-	33.98	0.74	-	50
Sep-26 11.50	2.38	-	-	-	32.91	0.70	-	25
Sep-26 12.50	1.76	-	-	-	30.76	0.60	-	200
Sep-26 13.00	1.49	-	-	-	29.69	0.54	-	75
Sep-26 13.50	1.27	-	-	-	29.35	0.49	-	75
Sep-26 14.00	1.09	-	-	-	29.07	0.45	-	75
Sep-26 14.50	0.93	-	-	-	28.79	0.40	-	75
Dec-26 8.75	4.49	-	-	-	38.67	0.91	-	150
Dec-26 9.00	4.28	-	-	-	38.20	0.89	-	5,150
Dec-26 9.75	3.68	-	-	-	36.78	0.84	-	25
Dec-26 10.00	3.49	-	-	-	36.30	0.82	-	36
Dec-26 10.50	3.12	-	-	-	35.36	0.78	-	4
Dec-26 11.00	2.78	-	-	-	34.41	0.74	-	50
Dec-26 11.50	2.46	-	-	-	33.46	0.69	-	1
Dec-26 12.00	2.15	-	-	-	32.52	0.64	-	25
Dec-26 12.50	1.87	-	-	-	31.57	0.60	-	26
Dec-26 13.00	1.61	-	-	-	30.63	0.55	-	25
Mar-27 10.00	3.57	-	-	-	36.25	0.80	-	25
Mar-27 11.50	2.58	-	-	-	33.60	0.68	-	150
Mar-27 12.00	2.28	-	-	-	32.72	0.64	-	25
Mar-27 13.00	1.76	-	-	-	30.95	0.55	-	1
Mar-27 16.00	0.79	-	-	-	28.84	0.32	-	150
Mar-27 16.50	0.66	-	-	-	28.50	0.28	-	250
Jun-27 8.25	4.94	-	-	-	39.32	0.93	-	16
Jun-27 8.50	4.73	-	-	-	38.89	0.91	-	100
Jun-27 9.00	4.33	-	-	-	38.03	0.88	-	25
Jun-27 11.50	2.61	-	-	-	33.75	0.68	-	25
Jun-27 12.00	2.33	-	-	-	32.89	0.64	-	25
Jun-27 12.50	2.07	-	-	-	32.04	0.60	-	25
Jun-27 13.00	1.81	-	-	-	31.18	0.55	-	1
Dec-27 6.75	6.33	-	-	-	42.12	0.99	-	300
Dec-27 7.00	6.09	-	-	-	41.70	0.98	-	150
Dec-27 7.25	5.86	-	-	-	41.29	0.97	-	150
Dec-27 7.50	5.63	-	-	-	40.87	0.96	-	150
Dec-27 7.75	5.40	-	-	-	40.45	0.95	-	150
Dec-27 10.00	3.68	-	-	-	36.71	0.78	-	7,543
Dec-27 11.00	3.06	-	-	-	35.05	0.71	-	150
Dec-27 11.50	2.76	-	-	-	34.22	0.67	-	26
Dec-27 16.00	1.05	-	-	-	29.85	0.36	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w1 12.50	-	-	-	-	30.96	-0.03	-	26
Jul-25 w1 13.00	0.09	0.07	0.07	0.07	27.70	-0.44	1	2
Jul-25 8.75	-	-	-	-	54.83	-	-	10
Jul-25 9.25	-	-	-	-	51.65	-	-	10
Jul-25 9.50	-	-	-	-	50.07	-	-	10
Jul-25 11.00	0.01	-	-	-	40.56	-0.02	-	110
Jul-25 11.50	0.02	-	-	-	37.38	-0.05	-	32
Jul-25 12.00	0.05	0.05	0.05	0.05	34.21	-0.11	10	7,677
Jul-25 12.50	0.13	-	-	-	31.04	-0.25	-	94
Jul-25 13.00	0.28	0.25	0.25	0.25	27.87	-0.47	10	198
Jul-25 14.00	1.00	-	-	-	26.84	-0.89	-	12
Jul-25 14.50	1.47	-	-	-	26.41	-0.98	-	155
Jul-25 15.00	1.97	-	-	-	25.99	-1.00	-	150
Aug-25 9.25	0.02	-	-	-	49.87	-0.02	-	20
Aug-25 9.50	0.02	-	-	-	48.37	-0.02	-	10
Aug-25 10.00	0.03	-	-	-	45.38	-0.04	-	10
Aug-25 10.50	0.05	-	-	-	42.39	-0.06	-	1
Aug-25 12.00	0.20	-	-	-	33.41	-0.22	-	700
Aug-25 12.50	0.31	-	-	-	30.42	-0.32	-	151
Aug-25 13.00	0.47	-	-	-	27.43	-0.46	-	6
Aug-25 15.00	1.98	-	-	-	26.47	-0.94	-	150
Sep-25 6.00	-	-	-	-	61.66	-	-	27,511
Sep-25 6.50	-	-	-	-	59.15	-	-	5
Sep-25 6.75	0.01	-	-	-	57.90	-	-	2,000
Sep-25 7.50	0.01	-	-	-	54.14	-0.01	-	59
Sep-25 7.75	0.02	-	-	-	52.89	-0.01	-	190
Sep-25 8.00	0.02	-	-	-	51.64	-0.01	-	111
Sep-25 8.25	0.02	-	-	-	50.38	-0.02	-	10
Sep-25 8.50	0.03	-	-	-	49.13	-0.02	-	10
Sep-25 8.75	0.03	-	-	-	47.88	-0.03	-	45
Sep-25 9.00	0.04	-	-	-	46.62	-0.03	-	304
Sep-25 9.25	0.05	-	-	-	45.37	-0.04	-	604
Sep-25 9.50	0.06	-	-	-	44.12	-0.05	-	450
Sep-25 9.75	0.07	-	-	-	42.86	-0.06	-	210
Sep-25 10.00	0.08	-	-	-	41.61	-0.07	-	223
Sep-25 10.50	0.12	-	-	-	39.11	-0.10	-	331
Sep-25 11.00	0.17	-	-	-	36.60	-0.14	-	210
Sep-25 11.50	0.23	-	-	-	34.09	-0.19	-	118
Sep-25 12.00	0.32	-	-	-	31.59	-0.25	-	10,155
Sep-25 12.50	0.44	-	-	-	29.08	-0.34	-	15
Sep-25 13.00	0.60	-	-	-	26.58	-0.46	-	26
Sep-25 13.50	0.88	-	-	-	26.25	-0.58	-	2
Sep-25 14.50	1.60	-	-	-	25.91	-0.80	-	10
Dec-25 3.20	-	-	-	-	64.31	-	-	10
Dec-25 4.20	-	-	-	-	60.45	-	-	100
Dec-25 4.30	-	-	-	-	60.06	-	-	100
Dec-25 4.40	-	-	-	-	59.67	-	-	200
Dec-25 4.50	-	-	-	-	59.29	-	-	200
Dec-25 4.60	-	-	-	-	58.90	-	-	200
Dec-25 4.70	0.01	-	-	-	58.51	-	-	200
Dec-25 4.80	0.01	-	-	-	58.13	-	-	100
Dec-25 4.90	0.01	-	-	-	57.74	-	-	200
Dec-25 5.00	0.01	-	-	-	57.36	-	-	1,500
Dec-25 5.25	0.01	-	-	-	56.39	-0.01	-	100
Dec-25 5.50	0.01	-	-	-	55.43	-0.01	-	110
Dec-25 6.00	0.02	-	-	-	53.49	-0.01	-	42
Dec-25 6.25	0.03	-	-	-	52.53	-0.01	-	2,953
Dec-25 6.50	0.03	-	-	-	51.56	-0.02	-	10
Dec-25 6.75	0.04	-	-	-	50.60	-0.02	-	10
Dec-25 7.00	0.05	-	-	-	49.63	-0.02	-	51,810
Dec-25 7.25	0.05	-	-	-	48.67	-0.03	-	150
Dec-25 7.50	0.07	-	-	-	47.70	-0.03	-	2,554
Dec-25 7.75	0.08	-	-	-	46.74	-0.04	-	10
Dec-25 8.00	0.09	-	-	-	45.77	-0.05	-	48,012
Dec-25 8.25	0.10	-	-	-	44.81	-0.05	-	224
Dec-25 8.50	0.12	-	-	-	43.84	-0.06	-	71
Dec-25 8.75	0.14	-	-	-	42.88	-0.07	-	542
Dec-25 9.00	0.16	-	-	-	41.91	-0.08	-	55
Dec-25 9.25	0.18	-	-	-	40.95	-0.09	-	134
Dec-25 9.50	0.21	-	-	-	39.98	-0.11	-	667
Dec-25 9.75	0.24	-	-	-	39.01	-0.12	-	152
Dec-25 10.00	0.26	-	-	-	38.05	-0.14	-	52,717
Dec-25 10.50	0.34	-	-	-	36.12	-0.17	-	260
Dec-25 11.00	0.42	-	-	-	34.19	-0.22	-	11,866
Dec-25 11.50	0.53	-	-	-	32.26	-0.27	-	38
Dec-25 12.00	0.65	-	-	-	30.33	-0.33	-	59,500
Dec-25 12.50	0.82	-	-	-	28.40	-0.41	-	220,000
Dec-25 13.00	1.02	-	-	-	26.47	-0.49	-	764
Dec-25 13.50	1.30	-	-	-	26.12	-0.58	-	1
Dec-25 14.00	1.63	-	-	-	25.89	-0.66	-	100
Mar-26 6.00	0.04	-	-	-	48.20	-0.02	-	4
Mar-26 7.00	0.09	-	-	-	45.16	-0.04	-	2
Mar-26 7.25	0.10	-	-	-	44.39	-0.04	-	66,000
Mar-26 7.50	0.11	-	-	-	43.63	-0.05	-	75,015
Mar-26 8.00	0.15	-	-	-	42.11	-0.07	-	8,024
Mar-26 8.25	0.17	-	-	-	41.35	-0.07	-	103,000
Mar-26 8.50	0.19	-	-	-	40.59	-0.08	-	29,103
Mar-26 8.75	0.22	-	-	-	39.83	-0.09	-	5
Mar-26 9.00	0.25	-	-	-	39.07	-0.11	-	235
Mar-26 9.25	0.28	-	-	-	38.31	-0.12	-	25
Mar-26 9.50	0.31	-	-	-	37.55	-0.13	-	225
Mar-26 9.75	0.35	-	-	-	36.79	-0.15	-	125
Mar-26 10.00	0.39	-	-	-	36.03	-0.16	-	10
Mar-26 10.50	0.48	-	-	-	34.50	-0.20	-	208
Mar-26 11.00	0.59	-	-	-	32.98	-0.24	-	19
Mar-26 11.50	0.72	-	-	-	31.46	-0.29	-	150
Mar-26 12.00	0.86	-	-	-	29.94	-0.34	-	4,010
Mar-26 12.50	1.03	-	-	-	28.42	-0.41	-	180
Mar-26 13.00	1.23	-	-	-	26.90	-0.47	-	768
Mar-26 14.00	1.83	-	-	-	26.30	-0.61	-	3
Jun-26 5.25	0.05	-	-	-	47.67	-0.02	-	1
Jun-26 7.00	0.15	-	-	-	42.97	-0.06	-	23,800
Jun-26 7.25	0.17	-	-	-	42.30	-0.06	-	155
Jun-26 7.50	0.19	-	-	-	41.63	-0.07	-	14,800
Jun-26 7.75	0.22	-	-	-	40.96	-0.08	-	3,050
Jun-26 8.00	0.25	-	-	-	40.29	-0.09	-	4,593
Jun-26 8.50	0.32	-	-	-	38.95	-0.11	-	25
Jun-26 8.75	0.35	-	-	-	38.28	-0.13	-	75
Jun-26 9.00	0.38	-	-	-	37.60	-0.14	-	2,750
Jun-26 9.25	0.43	-	-	-	36.93	-0.15	-	275
Jun-26 9.50	0.48	-	-	-	36.26	-0.17	-	585
Jun-26 9.75	0.53	-	-	-	35.59	-0.19	-	1,159
Jun-26 10.00	0.58	-	-	-	34.92	-0.20	-	5,762
Jun-26 10.50	0.70	-	-	-	33.58	-0.24	-	3,735
Jun-26 11.00	0.83	-	-	-	32.23	-0.28	-	993
Jun-26 11.50	0.98	-	-	-	30.89	-0.33	-	2,752
Jun-26 12.00	1.15	-	-	-	29.55	-0.38	-	410
Jun-26 12.50	1.34	-	-	-	28.21	-0.44	-	804
Jun-26 13.00	1.57	-	-	-	26.86	-0.50	-	384
Sep-26 6.75	0.15	-	-	-	40.67	-0.05	-	1
Sep-26 9.00	0.45	-	-	-	35.84	-0.15	-	674
Sep-26 9.25	0.50	-	-	-	35.30	-0.16	-	368
Sep-26 9.50	0.55	-	-	-	34.76	-0.18	-	25
Sep-26 9.75	0.60	-	-	-	34.23	-0.19	-	200
Sep-26 10.00	0.65	-	-	-	33.69	-0.21	-	150
Sep-26 10.50	0.79	-	-	-	32.62	-0.25	-	300
Sep-26 11.00	0.93	-	-	-	31.54	-0.29	-	300
Sep-26 12.50	1.48	-	-	-	28.32	-0.43	-	50
Dec-26 5.75	0.11	-	-	-	41.12	-0.04	-	150
Dec-26 6.00	0.12	-	-	-	40.64	-0.04	-	10,150
Dec-26 6.25	0.15	-	-	-	40.17	-0.05	-	150
Dec-26 6.50	0.17	-	-	-	39.70	-0.06	-	13,250
Dec-26 6.75	0.20	-	-	-	39.22	-0.06	-	450
Dec-26 7.00	0.22	-	-	-	38.75	-0.07	-	300
Dec-26 7.25	0.26	-	-	-	38.28	-0.08	-	600
Dec-26 7.50	0.29	-	-	-	37.80	-0.09	-	450
Dec-26 7.75	0.33	-	-	-	37.33	-0.10	-	451
Dec-26 8.00	0.37	-	-	-	36.86	-0.11	-	18,450
Dec-26 8.25	0.41	-	-	-	36.38	-0.13	-	15
Dec-26 8.50	0.46	-	-	-	35.91	-0.14	-	25,000
Dec-26 8.75	0.51	-	-	-	35.44	-0.15	-	311
Dec-26 9.00	0.57	-	-	-	34.97	-0.17	-	5,933
Dec-26 9.25	0.62	-	-	-	34.49	-0.18	-	75
Dec-26 9.50	0.67	-	-	-	34.02	-0.20	-	75
Dec-26 9.75	0.74	-	-	-	33.55	-0.21	-	200
Dec-26 10.00	0.81	-	-	-	33.07	-0.23	-	226
Dec-26 10.50	0.96	-	-	-	32.13	-0.27	-	300
Dec-26 11.00	1.12	-	-	-	31.18	-0.31	-	368
Dec-26 13.00	1.96	-	-	-	27.40	-0.50	-	12,500
Mar-27 8.50	0.54	-	-	-	35.65	-0.15	-	25
Mar-27 8.75	0.60	-	-	-	35.21	-0.16	-	25
Mar-27 9.00	0.65	-	-	-	34.77	-0.18	-	25
Mar-27 9.25	0.71	-	-	-	34.33	-0.19	-	25
Mar-27 9.50	0.77	-	-	-	33.89	-0.21	-	30
Mar-27 9.75	0.85	-	-	-	33.45	-0.22	-	25
Mar-27 10.50	1.07	-	-	-	32.12	-0.27	-	175
Mar-27 11.00	1.24	-	-	-	31.24	-0.31	-	175
Mar-27 16.50	4.51	-	-	-	25.26	-0.77	-	200
Jun-27 4.30	0.06	-	-	-	42.10	-0.02	-	1
Jun-27 4.50	0.07	-	-	-	41.75	-0.02	-	1
Jun-27 4.90	0.10	-	-	-	41.07	-0.03	-	150
Jun-27 5.00	0.11	-	-	-	40.90	-0.03	-	300
Jun-27 5.25	0.13	-	-	-	40.47	-0.04	-	298
Jun-27 7.00	0.35	-	-	-	37.47	-0.09	-	2
Jun-27 8.00	0.54	-	-	-	35.76	-0.14	-	1
Jun-27 8.25	0.59	-	-	-	35.33	-0.15	-	7
Jun-27 9.00	0.76	-	-	-	34.04	-0.19	-	7,000
Jun-27 9.75	0.98	-	-	-	32.76	-0.24	-	175
Jun-27 11.00	1.41	-	-	-	30.62	-0.33	-	75
Jun-27 13.00	2.28	-	-	-	27.19	-0.50	-	380
Dec-27 4.40	0.11	-	-	-	40.70	-0.03	-	1
Dec-27 4.90	0.15	-	-	-	39.87	-0.04	-	150
Dec-27 5.00	0.16	-	-	-	39.71	-0.04	-	150
Dec-27 6.50	0.37	-	-	-	37.21	-0.09	-	10
Dec-27 7.00	0.45	-	-	-	36.38	-0.11	-	150
Dec-27 7.25	0.50	-	-	-	35.97	-0.12	-	150
Dec-27 7.75	0.61	-	-	-	35.13	-0.14	-	1
Dec-27 8.25	0.72	-	-	-	34.30	-0.17	-	150
Dec-27 8.50	0.78	-	-	-	33.89	-0.18	-	6,150
Dec-27 8.75	0.85	-	-	-	33.47	-0.19	-	1
Dec-27 9.00	0.93	-	-	-	33.06	-0.21	-	7,650
Dec-27 9.25	1.00	-	-	-	32.64	-0.22	-	150
Dec-27 9.50	1.07	-	-	-	32.23	-0.24	-	250
Dec-27 9.75	1.15	-	-	-	31.81	-0.25	-	150
Dec-27 10.00	1.22	-	-	-	31.39	-0.27	-	400
Dec-27 10.50	1.41	-	-	-	30.56	-0.30	-	300
Dec-27 11.00	1.60	-	-	-	29.73	-0.34	-	304
Dec-27 12.00	2.01	-	-	-	28.07	-0.41	-	3,150
Dec-27 12.50	2.24	-	-	-	27.24	-0.45	-	150
Dec-27 13.00	2.48	-	-	-	26.41	-0.50	-	175
Dec-27 13.50	2.79	-	-	-	26.06	-0.53	-	150
Dec-27 14.00	3.10	-	-	-	25.76	-0.57	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	2.05	-	-	-	40.41	0.98	-	10
Jul-25 12.50	0.67	-	-	-	30.89	0.75	-	70
Jul-25 13.00	0.33	-	-	-	27.72	0.54	-	120
Jul-25 13.50	0.13	-	-	-	27.11	0.28	-	57
Jul-25 14.00	0.04	-	-	-	26.69	0.11	-	40
Aug-25 11.50	1.69	-	-	-	36.21	0.86	-	30
Aug-25 13.00	0.53	-	-	-	27.23	0.54	-	25
Aug-25 13.50	0.31	-	-	-	26.84	0.38	-	15
Aug-25 14.00	0.17	-	-	-	26.65	0.24	-	27
Sep-25 10.00	3.16	-	-	-	41.77	0.93	-	20
Sep-25 11.00	2.25	-	-	-	36.76	0.86	-	50
Sep-25 13.00	0.70	-	-	-	26.74	0.54	-	20
Sep-25 13.50	0.47	-	-	-	26.41	0.42	-	30
Sep-25 14.00	0.30	0.28	0.28	0.28	26.24	0.31	10	10
Dec-25 11.50	1.92	-	-	-	33.95	0.72	-	20
Dec-25 13.00	0.92	-	-	-	28.16	0.51	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	0.01	-	-	-	40.56	-0.02	-	12
Jul-25 11.50	0.02	-	-	-	37.38	-0.05	-	20
Jul-25 12.00	0.05	-	-	-	34.21	-0.12	-	24
Jul-25 12.50	0.13	-	-	-	31.04	-0.25	-	50
Jul-25 13.00	0.28	-	-	-	27.87	-0.46	-	120
Jul-25 13.50	0.58	-	-	-	27.26	-0.71	-	30
Jul-25 14.00	0.99	-	-	-	26.84	-0.89	-	20
Aug-25 11.50	0.13	-	-	-	36.41	-0.14	-	10
Aug-25 12.00	0.20	-	-	-	33.41	-0.22	-	7
Aug-25 12.50	0.30	-	-	-	30.42	-0.32	-	25
Aug-25 13.00	0.47	-	-	-	27.43	-0.46	-	10
Aug-25 14.00	1.10	-	-	-	26.85	-0.75	-	20
Sep-25 8.00	0.02	-	-	-	51.64	-0.02	-	10
Sep-25 9.50	0.06	-	-	-	44.12	-0.05	-	10
Sep-25 10.00	0.08	-	-	-	41.61	-0.07	-	10
Sep-25 10.50	0.12	-	-	-	39.11	-0.10	-	10
Sep-25 11.00	0.17	-	-	-	36.60	-0.13	-	20
Sep-25 11.50	0.23	-	-	-	34.09	-0.19	-	20
Sep-25 12.00	0.32	-	-	-	31.59	-0.25	-	20
Sep-25 12.50	0.44	-	-	-	29.08	-0.34	-	10
Sep-25 13.00	0.60	-	-	-	26.58	-0.45	-	20
Sep-25 13.50	0.87	-	-	-	26.25	-0.57	-	30
Dec-25 10.00	0.26	-	-	-	38.05	-0.14	-	200
Dec-25 11.00	0.42	-	-	-	34.19	-0.22	-	20
Dec-25 13.00	1.00	-	-	-	26.47	-0.48	-	10
Dec-26 10.00	0.80	-	-	-	33.07	-0.22	-	40

	Previous Close	7.34		02/07/25
	CAIXABANK Close	7.44		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.50	0.14	-	-	-	26.75	0.46	-	85
Jul-25 7.75	0.06	-	-	-	26.45	0.24	-	20
Aug-25 7.75	0.16	-	-	-	26.38	0.35	-	6
Sep-25 4.20	3.25	-	-	-	43.44	1.00	-	4
Sep-25 5.50	1.97	-	-	-	36.33	0.97	-	25
Sep-25 5.75	1.74	-	-	-	34.96	0.95	-	1
Sep-25 6.50	1.05	-	-	-	30.86	0.85	-	15
Sep-25 6.75	0.85	-	-	-	29.49	0.79	-	5
Sep-25 7.00	0.66	-	-	-	28.12	0.71	-	300
Sep-25 7.25	0.49	-	-	-	26.76	0.62	-	20
Sep-25 7.75	0.24	-	-	-	25.32	0.40	-	8
Sep-25 8.00	0.15	-	-	-	24.98	0.30	-	1
Sep-25 8.50	0.06	-	-	-	24.31	0.14	-	1
Sep-25 9.00	0.02	-	-	-	23.64	0.05	-	100
Dec-25 5.50	2.02	-	-	-	34.64	0.94	-	27
Dec-25 6.00	1.57	-	-	-	32.49	0.88	-	17
Dec-25 6.25	1.36	-	-	-	31.41	0.84	-	5
Dec-25 6.50	1.15	-	-	-	30.34	0.80	-	4,004
Dec-25 6.75	0.97	-	-	-	29.26	0.74	-	20
Dec-25 7.00	0.79	-	-	-	28.19	0.68	-	17
Dec-25 7.25	0.63	-	-	-	27.11	0.60	-	37
Dec-25 7.50	0.49	-	-	-	26.23	0.52	-	155
Dec-25 8.00	0.29	-	-	-	25.58	0.37	-	7
Dec-25 8.25	0.21	-	-	-	25.25	0.30	-	5
Mar-26 6.75	1.08	-	-	-	29.85	0.70	-	5
Mar-26 7.00	0.92	-	-	-	28.96	0.65	-	1
Jun-26 7.50	0.69	-	-	-	28.00	0.53	-	1
Dec-26 7.00	1.09	-	-	-	30.09	0.62	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.00	0.04	-	-	-	28.53	-0.15	-	20
Jul-25 7.25	0.09	-	-	-	26.87	-0.31	-	11
Jul-25 7.50	0.19	-	-	-	25.57	-0.55	-	10
Aug-25 6.25	0.02	-	-	-	31.67	-0.05	-	10
Aug-25 6.75	0.06	-	-	-	28.47	-0.15	-	1
Sep-25 3.50	-	-	-	-	46.53	-	-	60,800
Sep-25 3.60	-	-	-	-	45.98	-	-	15,525
Sep-25 3.70	-	-	-	-	45.43	-	-	25
Sep-25 4.90	-	-	-	-	38.87	-0.01	-	4
Sep-25 5.00	-	-	-	-	38.32	-0.01	-	306
Sep-25 5.25	0.01	-	-	-	36.95	-0.02	-	20
Sep-25 5.50	0.01	-	-	-	35.59	-0.03	-	3
Sep-25 5.75	0.02	-	-	-	34.22	-0.04	-	1
Sep-25 6.25	0.06	-	-	-	31.49	-0.10	-	1
Sep-25 6.50	0.08	-	-	-	30.12	-0.15	-	103
Sep-25 6.75	0.13	-	-	-	28.75	-0.21	-	75
Sep-25 7.00	0.18	-	-	-	27.38	-0.29	-	30
Sep-25 7.25	0.26	-	-	-	26.02	-0.38	-	5
Dec-25 3.30	-	-	-	-	43.49	-	-	450
Dec-25 3.50	-	-	-	-	42.63	-	-	3
Dec-25 4.50	0.02	-	-	-	38.32	-0.02	-	30
Dec-25 5.00	0.04	-	-	-	36.17	-0.05	-	3
Dec-25 5.50	0.08	-	-	-	34.02	-0.09	-	3
Dec-25 6.00	0.14	-	-	-	31.87	-0.15	-	6
Dec-25 6.25	0.18	-	-	-	30.79	-0.19	-	75
Dec-25 6.50	0.23	-	-	-	29.72	-0.24	-	4,265
Dec-25 6.75	0.30	-	-	-	28.64	-0.30	-	51
Dec-25 7.00	0.38	-	-	-	27.57	-0.36	-	3
Dec-25 7.25	0.48	-	-	-	26.49	-0.44	-	269
Mar-26 4.30	0.02	-	-	-	35.43	-0.03	-	126,564
Mar-26 4.50	0.03	-	-	-	34.72	-0.03	-	23,000
Mar-26 5.25	0.08	-	-	-	32.06	-0.08	-	1
Mar-26 5.50	0.11	-	-	-	31.18	-0.11	-	10
Jun-26 3.20	0.01	-	-	-	37.42	-0.01	-	25
Jun-26 3.40	0.01	-	-	-	36.79	-0.01	-	25
Jun-26 4.90	0.10	-	-	-	32.09	-0.09	-	27
Jun-26 5.50	0.19	-	-	-	30.20	-0.15	-	5
Jun-26 6.00	0.30	-	-	-	28.64	-0.22	-	20,000
Dec-26 5.25	0.23	-	-	-	28.78	-0.15	-	75
Dec-27 3.50	0.08	-	-	-	30.18	-0.05	-	1
Dec-27 4.20	0.17	-	-	-	28.58	-0.10	-	1
Dec-27 5.50	0.45	-	-	-	25.61	-0.23	-	160
Dec-27 5.75	0.52	-	-	-	25.03	-0.27	-	1
Dec-27 6.00	0.60	-	-	-	24.46	-0.30	-	150
Dec-27 6.75	0.90	-	-	-	22.75	-0.42	-	290
Dec-28 4.50	0.36	-	-	-	28.24	-0.16	-	15,000
Dec-29 5.00	0.68	-	-	-	27.77	-0.24	-	16,000

	Previous Close	34.09		02/07/25
	CELLNEX Close	33.61		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 35.00	0.24	0.19	0.23	0.19	25.04	0.23	18	19
Jul-25 36.00	0.08	-	-	-	24.85	0.10	-	4
Aug-25 35.00	0.69	-	-	-	25.79	0.35	-	474
Aug-25 37.00	0.23	-	-	-	25.43	0.16	-	1
Sep-25 30.00	4.17	-	-	-	28.59	0.83	-	19
Sep-25 34.00	1.54	-	-	-	26.19	0.50	-	2
Sep-25 36.00	0.78	-	-	-	25.81	0.32	-	121
Sep-25 37.00	0.54	-	-	-	25.62	0.24	399	857
Sep-25 38.00	0.36	-	-	-	25.43	0.17	-	6
Sep-25 39.00	0.23	-	-	-	25.24	0.12	-	100
Sep-25 40.00	0.14	-	-	-	25.06	0.08	-	24
Dec-25 32.00	3.48	-	-	-	27.49	0.65	-	4
Dec-25 33.00	2.90	-	-	-	26.94	0.59	-	340
Dec-25 34.00	2.38	-	-	-	26.51	0.53	-	47
Dec-25 35.00	1.94	-	-	-	26.30	0.46	-	25
Dec-25 36.00	1.56	-	-	-	26.08	0.40	-	25
Dec-25 37.00	1.23	-	-	-	25.86	0.34	-	10
Dec-25 40.00	0.57	-	-	-	25.21	0.19	-	50
Dec-25 41.00	0.42	-	-	-	24.99	0.15	-	25
Dec-25 42.00	0.31	-	-	-	24.77	0.12	-	1,000
Dec-25 45.00	0.11	-	-	-	24.11	0.05	-	1,850
Dec-25 49.00	0.02	-	-	-	23.24	0.01	-	10
Mar-26 33.00	3.58	-	-	-	27.18	0.60	-	1
Mar-26 36.00	2.19	-	-	-	26.27	0.44	-	2
Mar-26 37.00	1.85	-	-	-	26.02	0.39	-	1
Jun-26 46.00	0.50	-	-	-	24.93	0.13	-	25
Sep-26 34.00	4.12	-	-	-	28.28	0.56	-	25
Sep-26 35.00	3.68	-	-	-	28.05	0.52	-	25
Sep-26 36.00	3.24	-	-	-	27.82	0.49	-	25
Sep-26 37.00	2.88	-	-	-	27.60	0.45	-	25
Sep-26 38.00	2.54	-	-	-	27.37	0.41	-	25
Sep-26 39.00	2.21	-	-	-	27.14	0.38	-	25
Sep-26 40.00	1.94	-	-	-	26.91	0.34	-	25
Dec-26 28.00	8.09	-	-	-	31.89	0.76	-	75
Dec-26 29.00	7.42	-	-	-	31.45	0.73	-	50
Dec-26 30.00	6.80	-	-	-	31.02	0.70	-	125
Dec-26 31.00	6.22	-	-	-	30.58	0.67	-	100
Dec-26 32.00	5.64	-	-	-	30.14	0.64	-	125
Dec-26 33.00	5.09	-	-	-	29.71	0.61	-	100
Dec-26 34.00	4.62	-	-	-	29.35	0.57	-	120
Dec-26 35.00	4.18	-	-	-	29.11	0.54	-	120
Dec-26 36.00	3.74	-	-	-	28.87	0.50	-	85
Dec-26 37.00	3.38	-	-	-	28.63	0.47	-	50
Dec-26 38.00	3.04	-	-	-	28.40	0.44	-	25
Dec-26 39.00	2.70	-	-	-	28.16	0.40	-	25
Dec-26 40.00	2.38	-	-	-	27.92	0.37	-	25
Dec-26 42.00	1.88	-	-	-	27.44	0.31	-	25
Dec-26 44.00	1.44	-	-	-	26.97	0.26	-	25
Dec-26 45.00	1.27	-	-	-	26.73	0.24	-	25
Dec-26 46.00	1.10	-	-	-	26.49	0.21	-	25
Mar-27 30.00	7.25	-	-	-	31.83	0.70	-	275
Mar-27 31.00	6.69	-	-	-	31.42	0.67	-	25
Jun-27 28.00	8.74	-	-	-	32.71	0.75	-	100
Jun-27 29.00	8.12	-	-	-	32.34	0.72	-	100
Jun-27 30.00	7.56	-	-	-	31.97	0.70	-	125
Jun-27 31.00	7.02	-	-	-	31.61	0.67	-	150
Jun-27 32.00	6.47	-	-	-	31.24	0.64	-	100
Jun-27 33.00	5.95	-	-	-	30.87	0.61	-	100
Jun-27 34.00	5.50	-	-	-	30.55	0.58	-	125
Jun-27 35.00	5.08	-	-	-	30.31	0.56	-	100
Jun-27 36.00	4.65	-	-	-	30.06	0.53	-	125
Jun-27 37.00	4.25	-	-	-	29.81	0.50	-	125
Jun-27 38.00	3.91	-	-	-	29.56	0.47	-	75
Jun-27 39.00	3.58	-	-	-	29.31	0.45	-	75
Jun-27 40.00	3.25	-	-	-	29.07	0.42	-	50
Jun-27 41.00	2.93	-	-	-	28.82	0.39	-	50
Jun-27 42.00	2.67	-	-	-	28.57	0.37	-	50
Jun-27 43.00	2.43	-	-	-	28.32	0.34	-	50
Jun-27 44.00	2.19	-	-	-	28.07	0.32	-	50
Jun-27 45.00	1.95	-	-	-	27.83	0.29	-	50
Jun-27 46.00	1.74	-	-	-	27.58	0.27	-	50
Jun-27 49.00	1.24	-	-	-	26.83	0.21	-	50
Jun-27 50.00	1.08	-	-	-	26.59	0.19	-	111
Dec-27 30.00	8.08	-	-	-	32.11	0.69	-	100
Dec-27 31.00	7.55	-	-	-	31.82	0.67	-	75
Dec-27 32.00	7.02	-	-	-	31.52	0.64	-	50
Dec-27 33.00	6.56	-	-	-	31.22	0.62	-	50
Dec-27 34.00	6.13	-	-	-	30.95	0.59	-	99
Dec-27 35.00	5.71	-	-	-	30.72	0.57	-	25
Dec-27 38.00	4.55	-	-	-	30.04	0.50	-	200
Dec-27 40.00	3.91	-	-	-	29.58	0.45	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 27.00	-	-	-	-	31.34	-	-	7
Jul-25 29.00	0.01	-	-	-	29.77	-0.01	-	20
Jul-25 31.00	0.07	-	-	-	28.20	-0.08	-	13
Jul-25 32.00	0.20	-	-	-	27.42	-0.18	-	1
Jul-25 33.00	0.47	0.40	0.40	0.40	26.64	-0.36	10	10
Aug-25 26.00	0.01	-	-	-	33.02	-0.01	-	11
Aug-25 29.00	0.12	-	-	-	30.67	-0.07	-	1
Aug-25 30.00	0.22	-	-	-	29.89	-0.12	-	1
Sep-25 22.00	-	-	-	-	34.32	-	-	425
Sep-25 23.00	0.01	-	-	-	33.68	-0.01	-	25
Sep-25 26.00	0.07	-	-	-	31.75	-0.03	-	2
Sep-25 28.00	0.20	-	-	-	30.46	-0.08	-	50
Sep-25 29.00	0.31	-	-	-	29.81	-0.12	-	25
Sep-25 30.00	0.46	-	-	-	29.17	-0.18	-	6
Sep-25 31.00	0.68	0.75	0.75	0.75	28.52	-0.24	2	25
Sep-25 32.00	0.98	-	-	-	27.88	-0.32	-	11
Sep-25 33.00	1.36	-	-	-	27.23	-0.41	-	15
Sep-25 35.00	2.41	-	-	-	26.58	-0.60	-	14
Sep-25 36.00	3.08	-	-	-	26.39	-0.69	-	4
Dec-25 22.00	0.07	-	-	-	33.49	-0.02	-	610
Dec-25 23.00	0.11	-	-	-	32.93	-0.03	-	105
Dec-25 25.00	0.24	-	-	-	31.82	-0.07	-	7,625
Dec-25 26.00	0.33	-	-	-	31.27	-0.09	-	75
Dec-25 27.00	0.46	-	-	-	30.71	-0.12	-	50
Dec-25 28.00	0.61	-	-	-	30.16	-0.15	-	70
Dec-25 29.00	0.82	-	-	-	29.60	-0.20	-	75
Dec-25 30.00	1.05	-	-	-	29.04	-0.24	3,000	5,025
Dec-25 33.00	2.10	-	-	-	27.38	-0.41	-	56
Dec-25 34.00	2.58	-	-	-	26.95	-0.48	-	14
Mar-26 22.00	0.18	-	-	-	32.32	-0.04	-	725
Mar-26 23.00	0.24	-	-	-	31.80	-0.06	-	175
Mar-26 24.00	0.34	-	-	-	31.27	-0.08	-	25
Mar-26 27.00	0.73	-	-	-	29.69	-0.15	-	25
Mar-26 28.00	0.95	-	-	-	29.17	-0.18	-	65
Mar-26 29.00	1.17	-	-	-	28.64	-0.22	-	50
Mar-26 30.00	1.46	1.40	1.40	1.40	28.12	-0.26	20	20
Mar-26 31.00	1.76	-	-	-	27.59	-0.31	-	81
Mar-26 35.00	3.56	-	-	-	25.88	-0.52	-	1
Mar-26 36.00	4.15	-	-	-	25.63	-0.57	-	10
Jun-26 23.00	0.42	-	-	-	31.07	-0.08	-	135
Jun-26 24.00	0.54	-	-	-	30.58	-0.10	-	300
Jun-26 31.00	2.19	-	-	-	27.10	-0.32	-	82
Jun-26 35.00	4.03	-	-	-	25.48	-0.51	-	1
Sep-26 24.00	0.72	-	-	-	30.12	-0.11	-	225
Sep-26 27.00	1.30	-	-	-	28.72	-0.19	-	26
Sep-26 28.00	1.54	-	-	-	28.25	-0.22	-	25
Sep-26 29.00	1.85	-	-	-	27.79	-0.26	-	25
Dec-26 18.00	0.22	-	-	-	32.42	-0.04	-	2,000
Dec-26 23.00	0.76	-	-	-	30.24	-0.11	-	125
Dec-26 24.00	0.91	-	-	-	29.80	-0.13	-	475
Dec-26 25.00	1.12	-	-	-	29.37	-0.15	-	50
Dec-26 26.00	1.35	-	-	-	28.93	-0.18	-	75
Dec-26 27.00	1.57	-	-	-	28.49	-0.21	-	25
Dec-26 33.00	3.71	-	-	-	25.88	-0.41	-	25
Dec-26 34.00	4.22	-	-	-	25.52	-0.45	-	50
Dec-26 36.00	5.31	-	-	-	25.04	-0.53	-	25
Dec-26 38.00	6.58	-	-	-	24.57	-0.60	-	25
Dec-26 39.00	7.23	-	-	-	24.33	-0.64	-	50
Dec-26 40.00	7.95	-	-	-	24.09	-0.67	-	50
Mar-27 36.00	5.61	-	-	-	25.15	-0.52	-	25
Mar-27 37.00	6.23	-	-	-	24.90	-0.55	-	25
Mar-27 38.00	6.87	-	-	-	24.65	-0.59	-	25
Jun-27 24.00	1.29	-	-	-	29.25	-0.15	-	50
Jun-27 30.00	3.08	-	-	-	27.04	-0.31	-	25
Jun-27 31.00	3.48	-	-	-	26.68	-0.34	-	75
Jun-27 32.00	3.89	-	-	-	26.31	-0.38	-	50
Jun-27 33.00	4.34	-	-	-	25.94	-0.41	-	50
Jun-27 34.00	4.85	-	-	-	25.62	-0.44	-	100
Jun-27 35.00	5.38	-	-	-	25.38	-0.47	-	100
Jun-27 36.00	5.91	-	-	-	25.13	-0.51	-	125
Jun-27 37.00	6.53	-	-	-	24.88	-0.54	-	100
Jun-27 38.00	7.16	-	-	-	24.63	-0.57	-	100
Jun-27 39.00	7.78	-	-	-	24.38	-0.61	-	75
Jun-27 40.00	8.46	-	-	-	24.14	-0.64	-	100
Jun-27 41.00	9.17	-	-	-	23.89	-0.67	-	2
Sep-27 36.00	6.15	-	-	-	25.06	-0.50	-	25
Sep-27 37.00	6.76	-	-	-	24.81	-0.53	-	25
Dec-27 30.00	3.59	-	-	-	26.97	-0.32	-	75
Dec-27 31.00	4.00	-	-	-	26.68	-0.35	-	50
Dec-27 32.00	4.41	-	-	-	26.38	-0.37	-	25
Dec-27 33.00	4.91	-	-	-	26.08	-0.40	-	25
Dec-27 34.00	5.43	-	-	-	25.81	-0.43	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	4.14	-	-	-	28.05	0.70	-	25
Dec-25 33.00	2.89	-	-	-	26.94	0.59	-	25
Dec-25 34.00	2.37	-	-	-	26.51	0.52	-	25
Dec-25 35.00	1.93	-	-	-	26.30	0.46	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.68	-	-	-	28.52	-0.24	-	8
Sep-25 32.00	0.97	-	-	-	27.88	-0.32	-	8

	Previous Close	24.45		02/07/25
	CIE AUTOMOTIVE Close	24.60		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.67	-	-	-	15.99	0.84	-	60
Sep-25 25.00	0.67	-	-	-	21.78	0.40	-	1
Dec-25 19.00	5.61	-	-	-	26.93	1.00	-	24
Dec-25 25.00	1.17	-	-	-	21.82	0.46	-	3
Mar-26 29.00	0.20	-	-	-	17.92	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 24.00	0.24	-	-	-	15.57	-0.41	-	1
Aug-25 23.00	0.33	-	-	-	23.95	-0.26	-	1
Sep-25 20.00	0.08	-	-	-	27.67	-0.06	-	10
Sep-25 22.00	0.32	-	-	-	25.21	-0.19	-	2
Sep-25 23.00	0.56	-	-	-	23.97	-0.30	-	3
Jun-26 25.00	2.28	-	-	-	17.87	-0.57	-	10

	Previous Close	6.06		02/07/25
	COLONIAL Close	6.02		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.63	-	-	-	26.48	0.79	-	1
Sep-25 6.00	0.31	-	-	-	25.57	0.55	-	100
Sep-25 6.25	0.20	-	-	-	25.20	0.41	-	10
Sep-25 6.50	0.12	-	-	-	24.84	0.28	-	5
Dec-25 4.90	1.20	-	-	-	23.62	0.92	-	143
Dec-25 6.25	0.29	-	-	-	22.39	0.45	-	30
Dec-25 6.50	0.20	-	-	-	22.19	0.35	-	100
Dec-25 6.75	0.14	-	-	-	22.00	0.26	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.00	0.08	-	-	-	18.47	-0.46	-	100
Sep-25 5.25	0.03	-	-	-	22.74	-0.09	-	2
Sep-25 5.50	0.06	-	-	-	22.28	-0.17	-	10
Sep-25 5.75	0.12	-	-	-	21.82	-0.30	-	3
Sep-25 6.25	0.36	-	-	-	21.00	-0.63	-	5
Dec-25 5.00	0.03	-	-	-	19.87	-0.07	-	20
Dec-25 5.25	0.06	-	-	-	19.63	-0.13	-	22
Mar-26 5.00	0.05	-	-	-	18.87	-0.09	-	30

	Previous Close	17.46		02/07/25
	EBRO FOODS Close	17.30		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.45	-	-	-	15.83	0.87	-	2
Sep-25 16.50	1.04	-	-	-	15.45	0.77	-	3
Sep-25 20.00	-	-	-	-	13.08	0.01	-	1
Dec-25 17.00	0.83	-	-	-	14.69	0.60	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	0.08	-	-	-	14.03	-0.26	-	5
Aug-25 16.50	0.06	0.07	0.07	0.07	13.75	-0.15	1	1
Sep-25 14.50	-	-	-	-	15.18	-	-	5
Sep-25 15.50	0.02	-	-	-	14.43	-0.04	-	1
Sep-25 16.50	0.13	-	-	-	13.68	-0.20	-	2
Sep-25 17.00	0.27	-	-	-	13.31	-0.36	-	5
Dec-25 14.50	0.03	-	-	-	14.95	-0.04	-	7
Dec-25 15.00	0.06	-	-	-	14.61	-0.08	-	1
Dec-25 15.50	0.12	-	-	-	14.26	-0.13	-	1
Dec-25 17.00	0.52	-	-	-	13.22	-0.44	-	1
Jun-26 16.00	0.46	0.38	0.38	0.38	14.00	-0.29	1	1

	Previous Close	13.64		02/07/25
	ENAGAS Close	13.55		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.50	1.07	-	-	-	20.36	0.97	-	1
Jul-25 13.50	0.23	-	-	-	17.73	0.56	-	1
Jul-25 14.00	0.05	-	-	-	16.60	0.19	-	1
Jul-25 14.50	-	-	-	-	15.50	0.02	-	4
Aug-25 13.00	0.72	-	-	-	19.41	0.75	-	1
Aug-25 15.00	0.01	-	-	-	14.77	0.03	-	25
Sep-25 12.00	1.69	-	-	-	23.64	0.88	-	1
Sep-25 13.50	0.55	-	-	-	19.61	0.55	-	25
Sep-25 14.00	0.31	0.32	0.32	0.32	18.55	0.39	25	85
Sep-25 14.50	0.14	-	-	-	17.52	0.23	-	3
Sep-25 15.00	0.05	-	-	-	16.48	0.11	-	12
Dec-25 10.00	3.67	-	-	-	28.92	0.96	-	5
Dec-25 11.00	2.74	-	-	-	26.38	0.91	-	4
Dec-25 12.00	1.87	-	-	-	23.85	0.82	-	3
Dec-25 12.50	1.47	-	-	-	22.58	0.75	-	4
Dec-25 13.00	1.11	-	-	-	21.31	0.67	-	40
Dec-25 13.50	0.79	-	-	-	20.05	0.56	-	55
Dec-25 14.00	0.52	-	-	-	18.99	0.45	-	1,557
Dec-25 14.50	0.32	-	-	-	17.96	0.33	-	45
Dec-25 15.00	0.17	0.25	0.25	0.25	16.92	0.21	1	45
Dec-25 15.50	0.08	-	-	-	15.89	0.12	-	8
Dec-25 16.00	0.03	-	-	-	14.86	0.06	-	5
Dec-25 16.50	0.01	-	-	-	13.82	0.02	-	5
Mar-26 11.50	2.31	-	-	-	23.55	0.86	-	1
Mar-26 14.00	0.63	-	-	-	19.24	0.45	-	8
Mar-26 14.50	0.43	-	-	-	18.60	0.35	-	21
Mar-26 15.00	0.28	-	-	-	17.97	0.26	-	5
Mar-26 15.50	0.17	-	-	-	17.33	0.18	-	387
Jun-26 10.50	3.21	-	-	-	23.37	0.93	-	1
Jun-26 13.00	1.26	-	-	-	19.98	0.63	-	10
Jun-26 14.00	0.74	-	-	-	18.83	0.45	-	3
Jun-26 14.50	0.54	-	-	-	18.38	0.37	-	7
Jun-26 15.50	0.27	-	-	-	17.47	0.22	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 12.00	-	-	-	-	20.27	-	-	1
Jul-25 12.50	-	-	-	-	18.95	-0.02	-	1
Jul-25 13.50	0.16	-	-	-	16.32	-0.44	-	22
Jul-25 14.00	0.48	-	-	-	15.19	-0.84	-	13
Aug-25 12.50	0.05	-	-	-	19.28	-0.10	-	1
Aug-25 13.50	0.28	0.29	0.29	0.25	16.67	-0.45	12	14
Sep-25 9.75	-	-	-	-	26.73	-	-	3
Sep-25 10.00	-	-	-	-	26.06	-	-	1
Sep-25 10.50	0.01	-	-	-	24.72	-0.01	-	11
Sep-25 11.00	0.01	-	-	-	23.38	-0.02	-	136
Sep-25 11.50	0.03	-	-	-	22.04	-0.05	-	281
Sep-25 12.00	0.06	-	-	-	20.70	-0.09	-	33
Sep-25 12.50	0.11	-	-	-	19.36	-0.16	-	66
Sep-25 13.00	0.21	0.17	0.23	0.17	18.01	-0.28	4	39
Sep-25 13.50	0.37	0.35	0.35	0.35	16.67	-0.45	3	35
Sep-25 14.00	0.64	-	-	-	15.61	-0.65	-	27
Sep-25 14.50	1.00	-	-	-	14.58	-0.84	-	1
Sep-25 15.00	1.45	-	-	-	13.54	-0.98	-	5
Sep-25 15.50	1.95	-	-	-	12.51	-1.00	-	327
Sep-25 18.00	4.45	-	-	-	7.34	-1.00	-	42
Sep-25 22.00	8.45	-	-	-	0.02	-1.00	-	42
Dec-25 10.00	0.03	-	-	-	23.75	-0.03	-	29
Dec-25 10.50	0.05	-	-	-	22.48	-0.05	-	30
Dec-25 11.00	0.08	-	-	-	21.21	-0.09	-	68
Dec-25 11.50	0.13	-	-	-	19.94	-0.13	-	161
Dec-25 12.00	0.20	-	-	-	18.68	-0.20	-	550
Dec-25 12.50	0.31	0.30	0.30	0.30	17.41	-0.29	10	122
Dec-25 13.00	0.46	-	-	-	16.14	-0.41	-	60
Dec-25 13.50	0.66	0.63	0.63	0.63	14.88	-0.55	2	19
Dec-25 14.00	0.96	-	-	-	13.82	-0.70	-	1,500
Dec-25 14.50	1.32	-	-	-	12.79	-0.84	-	172
Dec-25 15.00	1.75	-	-	-	11.75	-0.93	-	1
Dec-25 15.50	2.22	-	-	-	10.72	-0.98	-	1
Dec-25 16.50	3.21	-	-	-	8.65	-1.00	-	150
Mar-26 11.00	0.18	-	-	-	21.84	-0.13	-	4
Mar-26 11.50	0.25	-	-	-	20.93	-0.18	-	10
Mar-26 12.00	0.35	-	-	-	20.02	-0.25	-	8
Mar-26 12.50	0.49	-	-	-	19.11	-0.32	-	1
Mar-26 13.00	0.66	0.63	0.63	0.63	18.20	-0.41	5	197
Mar-26 13.50	0.88	-	-	-	17.29	-0.52	-	371
Mar-26 14.00	1.16	-	-	-	16.62	-0.62	-	178
Mar-26 19.00	5.69	-	-	-	10.23	-1.00	-	5
Jun-26 10.50	0.14	-	-	-	20.58	-0.10	-	1
Jun-26 11.00	0.20	-	-	-	19.90	-0.14	-	2
Jun-26 11.50	0.29	-	-	-	19.22	-0.19	-	1
Jun-26 12.00	0.40	0.40	0.40	0.40	18.55	-0.25	5	5
Jun-26 12.50	0.54	-	-	-	17.87	-0.33	-	25
Jun-26 13.00	0.72	0.69	0.69	0.69	17.19	-0.41	40	50
Jun-26 14.00	1.23	-	-	-	16.04	-0.60	-	1
Sep-26 10.00	0.15	-	-	-	19.74	-0.11	-	2
Sep-26 13.00	1.02	-	-	-	16.56	-0.50	-	193
Sep-26 14.00	1.61	-	-	-	15.64	-0.67	-	1
Dec-26 14.00	1.87	-	-	-	15.39	-0.70	-	3
Mar-27 14.00	1.91	-	-	-	15.21	-0.68	-	175
Dec-27 11.00	0.78	-	-	-	15.93	-0.36	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.69	-	-	-	23.64	0.88	-	50
Sep-25 13.00	0.88	-	-	-	20.95	0.69	-	15
Sep-25 14.00	0.31	-	-	-	18.55	0.39	-	5
Dec-25 12.50	1.23	-	-	-	22.58	0.67	-	50
Dec-25 13.00	0.90	-	-	-	21.31	0.58	-	52
Dec-25 13.50	0.62	-	-	-	20.05	0.47	-	10
Mar-26 13.00	1.09	-	-	-	20.82	0.58	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	0.01	-	-	-	23.38	-0.02	-	3
Sep-25 11.50	0.03	-	-	-	22.04	-0.05	-	10
Sep-25 12.50	0.11	-	-	-	19.36	-0.16	-	4
Sep-25 13.50	0.37	-	-	-	16.67	-0.44	-	15
Sep-25 14.00	0.63	-	-	-	15.61	-0.63	-	10
Dec-25 10.50	0.05	-	-	-	22.48	-0.06	-	40
Dec-25 11.00	0.08	-	-	-	21.21	-0.09	-	5
Dec-25 13.50	0.66	-	-	-	14.88	-0.54	-	2
Dec-25 14.50	1.32	-	-	-	12.79	-0.83	-	20
Mar-26 12.50	0.48	-	-	-	19.11	-0.31	-	25
Mar-26 13.00	0.65	-	-	-	18.20	-0.40	-	5
Jun-26 12.50	0.53	-	-	-	17.87	-0.31	-	25
Jun-26 14.50	1.50	-	-	-	15.59	-0.66	-	8

	Previous Close	2.93		02/07/25
	ENCE Close	2.99		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.23	-	-	-	22.83	0.78	-	4
Dec-25 2.80	0.27	-	-	-	24.06	0.68	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.80	0.01	-	-	-	23.54	-0.09	-	20
Sep-25 2.80	0.07	-	-	-	24.04	-0.30	-	1
Sep-25 3.00	0.16	-	-	-	23.93	-0.54	-	1

	Previous Close	27.07		02/07/25
	ENDESA Close	26.81		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 27.00	0.33	0.45	0.45	0.45	17.80	0.44	10	18
Jul-25 28.00	0.05	-	-	-	16.76	0.12	-	4
Aug-25 28.00	0.24	-	-	-	17.20	0.26	-	157
Sep-25 22.00	4.95	-	-	-	24.72	0.97	-	3
Sep-25 28.00	0.49	-	-	-	18.20	0.34	-	1
Sep-25 29.00	0.22	-	-	-	17.19	0.19	-	4
Dec-25 19.00	8.01	-	-	-	25.65	0.98	-	2
Dec-25 25.00	2.68	-	-	-	20.43	0.74	-	3
Dec-25 26.00	1.99	-	-	-	19.55	0.64	-	1
Dec-25 27.00	1.40	-	-	-	18.75	0.53	-	10
Dec-25 29.00	0.59	0.55	0.55	0.55	17.65	0.30	3	3
Mar-26 26.00	2.14	-	-	-	19.19	0.63	-	10
Mar-26 29.00	0.76	-	-	-	17.59	0.33	-	10
Mar-26 30.00	0.49	-	-	-	17.13	0.24	-	1
Jun-26 23.00	4.56	-	-	-	22.06	0.82	-	67
Jun-26 25.00	3.08	-	-	-	20.52	0.69	-	3
Jun-26 26.00	2.44	-	-	-	19.74	0.61	-	10
Jun-26 27.00	1.89	-	-	-	19.04	0.53	-	10
Jun-26 28.00	1.43	-	-	-	18.63	0.44	-	1
Jun-26 29.00	1.06	-	-	-	18.22	0.36	-	3
Jun-26 30.00	0.77	-	-	-	17.81	0.29	-	1
Jun-26 32.00	0.35	-	-	-	16.99	0.16	-	1
Sep-26 24.00	3.86	-	-	-	22.01	0.75	-	1
Dec-26 24.00	4.05	-	-	-	22.65	0.72	-	2
Dec-26 25.00	3.39	-	-	-	21.84	0.66	-	5
Jun-27 25.00	3.66	-	-	-	22.55	0.65	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 22.00	-	-	-	-	22.87	-	-	1
Jul-25 24.00	-	-	-	-	20.66	-	-	5
Jul-25 26.00	0.12	0.14	0.14	0.14	18.45	-0.20	1	4
Jul-25 27.00	0.48	0.36	0.36	0.36	17.35	-0.56	2	2
Aug-25 25.00	0.15	-	-	-	20.44	-0.15	-	2
Aug-25 27.00	0.76	-	-	-	18.24	-0.52	-	1
Sep-25 14.00	-	-	-	-	32.15	-	-	11
Sep-25 15.00	-	-	-	-	31.05	-	-	2
Sep-25 17.00	-	-	-	-	28.84	-	-	15
Sep-25 18.00	-	-	-	-	27.73	-	-	141
Sep-25 18.50	-	-	-	-	27.18	-	-	15
Sep-25 19.00	-	-	-	-	26.62	-	-	15
Sep-25 19.50	-	-	-	-	26.07	-	-	142
Sep-25 20.00	0.01	-	-	-	25.52	-0.01	-	45
Sep-25 21.00	0.01	-	-	-	24.41	-0.01	-	10
Sep-25 23.00	0.07	-	-	-	22.20	-0.06	-	6
Sep-25 24.00	0.15	-	-	-	21.09	-0.11	-	3
Sep-25 25.00	0.30	-	-	-	19.98	-0.20	-	10
Sep-25 26.00	0.55	0.49	0.49	0.49	18.88	-0.33	3	3
Sep-25 27.00	0.94	0.75	0.75	0.75	17.79	-0.50	3	5
Dec-25 16.00	-	-	-	-	27.99	-	-	2
Dec-25 18.00	0.02	-	-	-	26.25	-0.01	-	1
Dec-25 20.00	0.05	-	-	-	24.51	-0.03	-	60
Dec-25 21.00	0.10	-	-	-	23.64	-0.05	-	10
Dec-25 24.00	0.42	-	-	-	21.03	-0.19	-	201
Dec-25 25.00	0.64	0.61	0.61	0.61	20.16	-0.27	1	3
Mar-26 16.00	0.02	-	-	-	26.45	-0.01	-	1
Mar-26 16.50	0.02	-	-	-	26.08	-0.01	-	150
Mar-26 17.00	0.03	-	-	-	25.72	-0.01	-	148
Mar-26 18.00	0.06	-	-	-	24.98	-0.03	-	1
Mar-26 20.00	0.16	-	-	-	23.52	-0.06	-	1
Mar-26 25.00	1.03	-	-	-	19.85	-0.33	-	5
Mar-26 28.00	2.45	-	-	-	17.97	-0.61	-	10
Jun-26 23.00	0.71	-	-	-	21.17	-0.21	-	4
Dec-26 19.00	0.39	-	-	-	23.16	-0.10	-	15
Dec-26 26.00	2.14	-	-	-	17.50	-0.46	-	18
Jun-27 15.50	0.19	-	-	-	24.41	-0.05	-	5
Dec-27 25.00	2.45	-	-	-	16.50	-0.45	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.88	-	-	-	30.26	1.00	-	20
Sep-25 22.00	4.95	-	-	-	24.72	0.96	-	10
Sep-25 28.00	0.49	-	-	-	18.20	0.34	-	5
Dec-25 23.00	4.29	-	-	-	22.17	0.87	-	20
Dec-25 29.00	0.59	-	-	-	17.65	0.30	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	0.75	-	-	-	18.24	-0.52	-	25
Sep-25 23.00	0.07	-	-	-	22.20	-0.06	-	10
Sep-25 26.00	0.54	-	-	-	18.88	-0.33	-	20
Dec-25 26.00	0.93	-	-	-	19.28	-0.35	-	20

	Previous Close	12.38		02/07/25
	FCC Close	11.96		02/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.62	-	-	-	28.36	-0.23	-	257
Dec-26 10.00	0.79	-	-	-	28.15	-0.28	-	250
Dec-26 10.50	1.00	-	-	-	27.94	-0.33	-	482
Mar-27 11.00	1.33	-	-	-	27.81	-0.38	-	224
Jun-27 12.00	1.96	-	-	-	27.53	-0.47	-	417

	Previous Close	15.76		02/07/25
	FCC INM Close	15.35		02/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.49	-	-	-	30.15	-0.33	-	11
Mar-26 12.50	0.52	-	-	-	30.31	-0.21	-	205

	Previous Close	45.12		02/07/25
	FERROVIAL Close	44.78		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.03	-	-	-	22.48	0.82	-	125
Jul-25 44.00	1.29	-	-	-	21.70	0.66	-	1
Jul-25 45.00	0.71	-	-	-	21.06	0.47	-	1
Jul-25 46.00	0.34	0.30	0.30	0.30	20.94	0.28	2	139
Jul-25 47.00	0.14	0.15	0.15	0.15	20.83	0.14	3	3
Jul-25 48.00	0.05	-	-	-	20.72	0.06	-	5,003
Jul-25 49.00	0.01	-	-	-	20.61	0.02	-	2
Aug-25 45.00	1.28	-	-	-	21.25	0.50	-	1
Aug-25 46.00	0.86	-	-	-	21.14	0.38	-	15
Aug-25 48.00	0.33	-	-	-	20.93	0.19	-	7
Aug-25 49.00	0.19	-	-	-	20.83	0.12	-	1
Sep-25 35.00	9.98	-	-	-	27.61	0.98	-	25
Sep-25 38.00	7.12	-	-	-	25.55	0.93	-	25
Sep-25 39.00	6.20	-	-	-	24.87	0.90	-	25
Sep-25 40.00	5.33	-	-	-	24.18	0.86	-	25
Sep-25 45.00	1.74	-	-	-	20.89	0.52	-	250
Sep-25 47.00	0.94	-	-	-	20.71	0.34	-	10
Sep-25 48.00	0.67	-	-	-	20.62	0.27	-	25
Sep-25 49.00	0.46	-	-	-	20.53	0.20	-	1
Sep-25 52.00	0.13	0.13	0.13	0.13	20.27	0.07	2	2
Dec-25 45.00	2.52	-	-	-	21.12	0.53	-	10
Mar-26 41.00	5.62	-	-	-	22.70	0.72	-	1
Mar-26 44.00	3.69	-	-	-	21.32	0.58	-	1
Mar-26 45.00	3.15	-	-	-	20.94	0.53	-	25
Mar-26 47.00	2.29	-	-	-	20.71	0.44	-	1,500
Jun-26 45.00	3.70	-	-	-	21.10	0.55	-	1
Jun-26 52.00	1.28	-	-	-	20.16	0.26	-	3,000
Dec-26 52.00	2.00	-	-	-	20.37	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 39.00	-	-	-	-	26.62	-0.01	-	25
Jul-25 42.00	0.11	-	-	-	24.25	-0.10	-	26
Jul-25 43.00	0.24	-	-	-	23.46	-0.19	-	6
Jul-25 44.00	0.50	-	-	-	22.68	-0.34	-	5
Jul-25 46.00	1.56	-	-	-	21.92	-0.71	-	1
Aug-25 46.00	1.99	-	-	-	21.35	-0.62	-	1
Sep-25 31.00	0.01	-	-	-	30.30	-	-	1
Sep-25 34.00	0.03	-	-	-	28.24	-0.01	-	4
Sep-25 35.00	0.05	-	-	-	27.56	-0.02	-	25
Sep-25 39.00	0.26	-	-	-	24.82	-0.10	-	25
Sep-25 40.00	0.38	-	-	-	24.13	-0.14	-	250
Sep-25 42.00	0.73	-	-	-	22.76	-0.24	-	2
Sep-25 43.00	1.01	-	-	-	22.08	-0.32	-	1
Sep-25 44.00	1.35	-	-	-	21.39	-0.40	-	1
Dec-25 29.00	0.04	-	-	-	29.34	-0.01	-	25
Dec-25 31.00	0.08	-	-	-	28.20	-0.02	-	25
Dec-25 32.00	0.11	-	-	-	27.63	-0.03	-	25
Dec-25 33.00	0.15	-	-	-	27.05	-0.04	-	25
Dec-25 34.00	0.20	-	-	-	26.48	-0.05	-	25
Dec-25 35.00	0.27	-	-	-	25.91	-0.07	-	25
Dec-25 36.00	0.35	-	-	-	25.33	-0.09	-	25
Dec-25 37.00	0.45	-	-	-	24.76	-0.11	-	75
Dec-25 38.00	0.58	-	-	-	24.19	-0.14	-	25
Dec-25 39.00	0.74	-	-	-	23.61	-0.18	-	30
Dec-25 45.00	2.62	-	-	-	20.28	-0.49	-	25
Mar-26 30.00	0.13	-	-	-	27.21	-0.03	-	25
Mar-26 31.00	0.18	-	-	-	26.75	-0.04	-	25
Mar-26 32.00	0.23	-	-	-	26.29	-0.05	-	25
Mar-26 33.00	0.30	-	-	-	25.83	-0.06	-	25
Mar-26 35.00	0.48	-	-	-	24.90	-0.10	-	1,500
Mar-26 36.00	0.61	-	-	-	24.44	-0.12	-	73
Mar-26 39.00	1.12	-	-	-	23.06	-0.21	-	25
Mar-27 45.00	4.55	-	-	-	19.69	-0.46	-	25
Dec-27 35.00	1.78	-	-	-	22.09	-0.18	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 43.00	2.04	-	-	-	22.48	0.81	-	25
Dec-25 39.00	6.54	-	-	-	24.45	0.81	-	25
Dec-25 43.00	3.62	-	-	-	22.16	0.63	-	25
Dec-25 45.00	2.47	-	-	-	21.12	0.51	-	25
Mar-26 40.00	6.32	-	-	-	23.17	0.75	-	25
Mar-26 45.00	3.15	-	-	-	20.94	0.53	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.00	0.11	-	-	-	24.25	-0.10	-	25
Dec-25 46.00	3.14	-	-	-	20.19	-0.54	-	25

	Previous Close	21.28		02/07/25
	FLUIDRA Close	22.00		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.13	-	-	-	21.86	0.12	-	5
Dec-25 23.00	0.93	-	-	-	22.04	0.43	-	5
Mar-26 26.00	0.49	-	-	-	22.70	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	0.22	-	-	-	23.37	-0.17	-	25
Mar-26 22.00	1.69	1.86	1.86	1.86	22.48	-0.47	15	-

	Previous Close	10.42		02/07/25
	GRIFOLS Close	10.60		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.25	1.38	-	-	-	40.90	0.95	-	10
Jul-25 9.50	1.15	-	-	-	40.01	0.91	-	50
Jul-25 10.00	0.72	-	-	-	38.23	0.78	-	6
Jul-25 10.50	0.38	0.32	0.32	0.32	36.46	0.57	2	288
Jul-25 11.00	0.16	0.14	0.14	0.14	35.43	0.33	1	1,027
Aug-25 9.25	1.52	-	-	-	44.11	0.84	-	5
Aug-25 10.00	0.96	-	-	-	41.38	0.69	-	5
Aug-25 10.50	0.65	-	-	-	39.55	0.56	-	1
Aug-25 11.00	0.41	-	-	-	38.54	0.42	-	187
Sep-25 7.75	2.95	-	-	-	47.76	0.94	-	8
Sep-25 8.50	2.29	-	-	-	45.28	0.88	-	5
Sep-25 9.00	1.87	-	-	-	43.63	0.82	-	1,805
Sep-25 9.25	1.67	-	-	-	42.81	0.79	-	5
Sep-25 9.50	1.48	-	-	-	41.98	0.75	-	5
Sep-25 10.00	1.14	-	-	-	40.33	0.67	-	45
Sep-25 10.50	0.84	-	-	-	38.68	0.57	-	52
Sep-25 11.00	0.60	-	-	-	37.72	0.46	-	31
Sep-25 12.00	0.27	-	-	-	36.15	0.27	-	4
Sep-25 12.50	0.17	-	-	-	35.36	0.19	-	2
Sep-25 13.00	0.10	-	-	-	34.58	0.12	-	25
Sep-25 14.00	0.03	-	-	-	33.00	0.04	-	50
Dec-25 8.00	2.93	-	-	-	44.51	0.87	-	138
Dec-25 8.50	2.53	-	-	-	43.05	0.82	-	25
Dec-25 8.75	2.33	-	-	-	42.32	0.80	-	5
Dec-25 9.00	2.14	-	-	-	41.59	0.77	-	37
Dec-25 9.25	1.97	-	-	-	40.86	0.74	-	25
Dec-25 9.50	1.79	-	-	-	40.13	0.71	-	25
Dec-25 9.75	1.62	-	-	-	39.40	0.68	-	1
Dec-25 10.00	1.46	-	-	-	38.66	0.65	-	105
Dec-25 11.00	0.93	-	-	-	36.31	0.50	-	79
Dec-25 11.50	0.72	-	-	-	35.55	0.43	-	30
Dec-25 12.00	0.54	-	-	-	34.80	0.36	-	39
Dec-25 13.00	0.29	-	-	-	33.29	0.23	-	3
Dec-25 13.50	0.20	-	-	-	32.53	0.17	-	12
Dec-25 14.00	0.14	-	-	-	31.78	0.13	-	50
Dec-25 14.50	0.09	-	-	-	31.02	0.09	-	1
Dec-25 15.00	0.06	-	-	-	30.27	0.06	-	10
Dec-25 20.00	-	-	-	-	22.72	-	-	2
Mar-26 7.00	3.90	-	-	-	44.58	0.91	-	2
Mar-26 8.00	3.08	-	-	-	41.97	0.84	-	72
Mar-26 8.25	2.89	-	-	-	41.31	0.82	-	4
Mar-26 8.50	2.69	-	-	-	40.66	0.80	-	127
Mar-26 8.75	2.50	-	-	-	40.01	0.78	-	25
Mar-26 9.50	1.99	-	-	-	38.05	0.71	-	3
Mar-26 10.50	1.38	-	-	-	35.44	0.59	-	4
Mar-26 11.00	1.14	-	-	-	34.71	0.53	-	3
Mar-26 11.50	0.92	-	-	-	34.13	0.46	-	75
Mar-26 12.00	0.75	-	-	-	33.55	0.40	-	100
Mar-26 12.50	0.59	-	-	-	32.97	0.34	-	100
Mar-26 13.00	0.47	-	-	-	32.39	0.29	-	88
Mar-26 14.00	0.27	-	-	-	31.22	0.19	-	25
Mar-26 15.00	0.14	-	-	-	30.06	0.12	-	5
Jun-26 8.00	3.25	-	-	-	41.55	0.82	-	5
Jun-26 9.50	2.20	-	-	-	38.11	0.70	-	3
Jun-26 10.50	1.61	-	-	-	35.81	0.60	-	2
Jun-26 14.50	0.37	-	-	-	32.27	0.22	-	25
Jun-26 15.00	0.29	-	-	-	31.84	0.18	-	25
Sep-26 8.25	3.21	-	-	-	41.07	0.80	-	1
Sep-26 8.50	3.05	-	-	-	40.54	0.78	-	1
Sep-26 12.50	1.05	-	-	-	34.87	0.43	-	25
Dec-26 6.00	5.03	-	-	-	45.16	0.92	-	10
Dec-26 11.50	1.56	-	-	-	35.77	0.53	-	25
Dec-26 13.50	0.93	-	-	-	34.82	0.38	-	25
Dec-26 14.00	0.82	-	-	-	34.59	0.34	-	25
Dec-26 14.50	0.71	-	-	-	34.35	0.31	-	25
Dec-26 15.00	0.61	-	-	-	34.11	0.28	-	25
Dec-26 17.00	0.34	-	-	-	33.17	0.18	-	25
Dec-26 17.50	0.29	-	-	-	32.94	0.16	-	25
Mar-27 9.25	2.80	-	-	-	38.48	0.72	-	10
Dec-27 8.25	3.71	-	-	-	39.57	0.78	-	1
Dec-27 8.75	3.39	-	-	-	38.76	0.75	-	15
Dec-28 15.50	1.24	-	-	-	32.23	0.39	-	3
Dec-28 16.50	1.05	-	-	-	31.95	0.34	-	2
Dec-28 17.50	0.89	-	-	-	31.67	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.25	-	-	-	-	52.40	-	-	10
Jul-25 7.25	-	-	-	-	48.84	-	-	1
Jul-25 7.50	-	-	-	-	47.96	-	-	2
Jul-25 8.00	-	-	-	-	46.18	-	-	10
Jul-25 8.25	-	-	-	-	45.29	-	-	21
Jul-25 8.75	0.01	-	-	-	43.51	-0.02	-	3
Jul-25 9.00	0.01	-	-	-	42.63	-0.03	-	41
Jul-25 9.25	0.02	-	-	-	41.74	-0.05	-	66
Jul-25 9.50	0.04	-	-	-	40.85	-0.09	-	23
Jul-25 9.75	0.07	-	-	-	39.96	-0.15	-	10
Jul-25 10.00	0.12	-	-	-	39.07	-0.22	-	27
Jul-25 10.50	0.28	-	-	-	37.30	-0.43	-	83
Jul-25 11.00	0.56	-	-	-	36.27	-0.67	-	15
Aug-25 8.25	0.05	-	-	-	48.56	-0.06	-	1
Aug-25 9.00	0.12	-	-	-	45.83	-0.13	-	11
Aug-25 9.25	0.16	-	-	-	44.91	-0.17	-	39
Aug-25 9.50	0.21	0.25	0.25	0.25	44.00	-0.21	5	78
Aug-25 9.75	0.27	-	-	-	43.09	-0.26	-	7
Aug-25 10.00	0.35	-	-	-	42.18	-0.31	-	66
Sep-25 6.00	0.01	-	-	-	53.71	-0.01	-	204
Sep-25 6.25	0.01	-	-	-	52.88	-0.01	-	162
Sep-25 6.50	0.02	-	-	-	52.06	-0.02	-	5
Sep-25 6.75	0.02	-	-	-	51.23	-0.02	-	5
Sep-25 7.00	0.03	-	-	-	50.41	-0.03	-	60
Sep-25 7.25	0.04	-	-	-	49.58	-0.04	-	25
Sep-25 7.50	0.06	-	-	-	48.76	-0.05	-	51
Sep-25 7.75	0.07	-	-	-	47.93	-0.06	-	44
Sep-25 8.00	0.09	-	-	-	47.10	-0.08	-	167
Sep-25 8.25	0.12	-	-	-	46.28	-0.10	-	30
Sep-25 8.50	0.15	-	-	-	45.45	-0.12	-	1
Sep-25 8.75	0.19	-	-	-	44.63	-0.15	-	1
Sep-25 9.00	0.23	-	-	-	43.80	-0.18	-	1,952
Sep-25 9.25	0.29	-	-	-	42.98	-0.21	-	66
Sep-25 9.50	0.34	-	-	-	42.15	-0.25	-	130
Sep-25 9.75	0.42	-	-	-	41.33	-0.29	-	103
Sep-25 10.00	0.50	-	-	-	40.50	-0.34	-	21
Sep-25 10.50	0.70	-	-	-	38.85	-0.44	-	50
Sep-25 11.00	0.96	-	-	-	37.89	-0.54	-	23
Sep-25 11.50	1.27	1.32	1.32	1.32	37.10	-0.64	2	2
Sep-25 12.00	1.63	-	-	-	36.32	-0.74	-	4
Sep-25 14.50	3.90	-	-	-	32.39	-1.00	-	1
Sep-25 18.50	7.90	-	-	-	26.10	-1.00	-	1
Dec-25 5.75	0.04	-	-	-	51.81	-0.03	-	202
Dec-25 6.00	0.06	-	-	-	51.08	-0.03	-	15
Dec-25 6.25	0.07	-	-	-	50.35	-0.04	-	105
Dec-25 6.50	0.09	-	-	-	49.62	-0.05	-	175
Dec-25 6.75	0.11	-	-	-	48.89	-0.06	-	27
Dec-25 7.00	0.13	-	-	-	48.16	-0.07	-	27
Dec-25 7.25	0.16	-	-	-	47.43	-0.09	-	39
Dec-25 7.50	0.19	-	-	-	46.70	-0.10	-	46
Dec-25 7.75	0.23	-	-	-	45.96	-0.12	-	60
Dec-25 8.00	0.27	-	-	-	45.23	-0.14	-	476
Dec-25 8.25	0.31	-	-	-	44.50	-0.16	-	4
Dec-25 8.50	0.37	-	-	-	43.77	-0.18	-	2,751
Dec-25 8.75	0.42	-	-	-	43.04	-0.21	-	5
Dec-25 9.00	0.48	-	-	-	42.31	-0.23	-	247
Dec-25 9.25	0.55	-	-	-	41.58	-0.26	-	61
Dec-25 9.50	0.63	-	-	-	40.85	-0.29	-	50
Dec-25 9.75	0.71	-	-	-	40.12	-0.32	-	2
Dec-25 10.00	0.80	-	-	-	39.38	-0.35	-	869
Dec-25 10.50	1.00	-	-	-	37.92	-0.42	-	5
Dec-25 12.00	1.88	-	-	-	35.52	-0.65	-	2
Dec-25 23.00	12.40	-	-	-	21.79	-1.00	-	2
Mar-26 5.75	0.10	-	-	-	50.23	-0.05	-	21
Mar-26 6.00	0.13	-	-	-	49.58	-0.06	-	21
Mar-26 7.00	0.25	-	-	-	46.97	-0.10	-	1
Mar-26 7.25	0.29	-	-	-	46.31	-0.12	-	25
Mar-26 7.50	0.33	-	-	-	45.66	-0.13	-	33
Mar-26 7.75	0.37	-	-	-	45.01	-0.15	-	25
Mar-26 8.00	0.43	-	-	-	44.36	-0.17	-	25
Mar-26 8.25	0.49	-	-	-	43.70	-0.19	-	300
Mar-26 8.50	0.54	-	-	-	43.05	-0.21	-	916
Mar-26 9.00	0.69	-	-	-	41.75	-0.25	-	297
Mar-26 9.25	0.77	-	-	-	41.09	-0.28	-	535
Mar-26 9.50	0.84	-	-	-	40.44	-0.30	-	1
Mar-26 9.75	0.93	-	-	-	39.79	-0.33	-	82
Mar-26 10.00	1.03	-	-	-	39.14	-0.36	-	2
Mar-26 12.00	2.10	-	-	-	35.94	-0.59	-	10
Jun-26 5.75	0.18	-	-	-	49.78	-0.06	-	20
Jun-26 6.25	0.24	-	-	-	48.64	-0.08	-	5
Jun-26 8.00	0.60	-	-	-	44.62	-0.19	-	10
Jun-26 8.25	0.65	-	-	-	44.04	-0.20	-	299
Jun-26 9.25	0.97	-	-	-	41.75	-0.28	-	273
Jun-26 9.50	1.06	-	-	-	41.18	-0.31	-	23
Jun-26 10.50	1.47	-	-	-	38.88	-0.40	-	2
Sep-26 7.75	0.66	-	-	-	45.11	-0.18	-	1
Dec-26 6.00	0.37	-	-	-	48.20	-0.10	-	25
Dec-26 8.50	1.03	-	-	-	43.32	-0.24	-	750
Dec-26 10.00	1.61	-	-	-	40.40	-0.35	-	1,000
Jun-27 6.00	0.50	-	-	-	47.11	-0.11	-	20
Dec-27 8.25	1.36	-	-	-	42.71	-0.23	-	1
Dec-27 8.75	1.54	-	-	-	41.90	-0.26	-	3
Jun-28 6.00	0.71	-	-	-	44.43	-0.12	-	25
Jun-28 8.25	1.44	-	-	-	41.04	-0.23	-	2
Dec-28 6.50	0.91	-	-	-	42.21	-0.15	-	25
Dec-28 7.00	1.08	-	-	-	41.50	-0.17	-	1
Dec-28 8.00	1.43	-	-	-	40.09	-0.22	-	4
Jun-29 8.50	1.69	-	-	-	38.11	-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	0.72	-	-	-	35.55	0.43	-	30
Jun-26 11.50	1.17	-	-	-	34.82	0.49	-	55
Dec-26 11.50	1.53	-	-	-	35.77	0.51	-	65
Jun-27 11.50	1.78	-	-	-	35.58	0.53	-	50
Dec-27 11.50	2.06	-	-	-	35.48	0.55	-	30
Jun-28 11.50	2.13	-	-	-	34.31	0.54	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	0.03	-	-	-	50.41	-0.03	-	130
Sep-25 7.75	0.07	-	-	-	47.93	-0.06	-	100

	Previous Close	4.00		02/07/25
	IAG Close	3.98		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.59	-	-	-	34.89	0.99	-	4
Jul-25 3.60	0.39	-	-	-	33.95	0.93	-	2
Jul-25 3.70	0.31	-	-	-	33.48	0.86	-	25
Jul-25 3.80	0.23	-	-	-	33.01	0.76	-	38
Jul-25 3.90	0.16	-	-	-	32.54	0.64	-	15
Jul-25 4.00	0.10	0.10	0.10	0.10	32.14	0.49	50	2,700
Jul-25 4.10	0.06	-	-	-	32.06	0.35	-	1
Jul-25 4.20	0.03	0.07	0.07	0.07	31.98	0.23	2	12
Aug-25 4.00	0.18	-	-	-	33.76	0.52	-	1
Aug-25 4.10	0.14	-	-	-	33.68	0.43	-	3
Aug-25 4.20	0.11	-	-	-	33.60	0.35	-	3
Aug-25 4.50	0.04	-	-	-	33.35	0.17	-	10
Sep-25 1.90	2.09	-	-	-	43.56	1.00	-	10
Sep-25 3.00	1.00	-	-	-	38.49	0.96	-	6
Sep-25 3.10	0.91	-	-	-	38.03	0.94	-	3
Sep-25 3.20	0.82	-	-	-	37.57	0.92	-	20
Sep-25 3.50	0.56	-	-	-	36.19	0.81	-	100
Sep-25 3.60	0.49	-	-	-	35.73	0.77	-	200
Sep-25 3.70	0.42	-	-	-	35.27	0.71	-	10
Sep-25 3.80	0.35	-	-	-	34.81	0.65	-	3
Sep-25 3.90	0.29	-	-	-	34.35	0.59	-	108
Sep-25 4.00	0.24	-	-	-	33.96	0.53	-	5
Sep-25 4.10	0.20	-	-	-	33.88	0.46	-	16
Sep-25 4.20	0.16	-	-	-	33.81	0.40	-	7
Sep-25 4.40	0.10	-	-	-	33.66	0.29	-	15
Sep-25 4.50	0.08	-	-	-	33.58	0.24	-	5
Dec-25 1.30	2.69	-	-	-	48.84	1.00	-	2
Dec-25 1.70	2.29	-	-	-	47.04	1.00	-	20
Dec-25 2.50	1.50	-	-	-	43.42	0.97	-	1
Dec-25 2.90	1.14	-	-	-	41.61	0.90	-	10
Dec-25 3.00	1.06	-	-	-	41.16	0.88	-	217
Dec-25 3.10	0.98	-	-	-	40.71	0.86	-	22
Dec-25 3.30	0.82	0.80	0.80	0.80	39.80	0.80	4	6
Dec-25 3.40	0.75	-	-	-	39.35	0.77	-	55
Dec-25 3.50	0.68	-	-	-	38.90	0.73	-	4
Dec-25 3.60	0.61	-	-	-	38.45	0.70	-	26
Dec-25 3.80	0.50	-	-	-	37.54	0.62	-	25
Dec-25 3.90	0.44	-	-	-	37.09	0.58	-	6
Dec-25 4.00	0.39	-	-	-	36.69	0.54	-	12
Dec-25 4.10	0.35	-	-	-	36.53	0.50	-	8
Dec-25 4.20	0.31	-	-	-	36.37	0.47	-	1
Dec-25 4.30	0.27	-	-	-	36.21	0.43	-	3
Dec-25 4.40	0.24	-	-	-	36.06	0.39	-	10
Dec-25 4.50	0.21	-	-	-	35.90	0.35	-	10
Dec-25 5.00	0.10	-	-	-	35.10	0.21	-	3
Mar-26 2.80	1.27	-	-	-	40.52	0.89	-	4
Mar-26 2.90	1.19	-	-	-	40.15	0.87	-	1
Mar-26 3.00	1.11	-	-	-	39.77	0.85	-	4
Mar-26 3.10	1.04	-	-	-	39.39	0.82	-	3
Mar-26 3.50	0.76	-	-	-	37.89	0.72	-	2
Mar-26 3.90	0.53	-	-	-	36.38	0.59	-	5
Mar-26 4.20	0.40	-	-	-	35.67	0.50	-	1
Mar-26 4.40	0.32	-	-	-	35.30	0.43	-	6
Jun-26 2.20	1.82	-	-	-	41.01	0.96	-	25
Jun-26 3.00	1.17	-	-	-	38.60	0.83	-	1
Jun-26 3.80	0.66	-	-	-	36.19	0.63	-	4
Jun-26 4.10	0.52	-	-	-	35.38	0.55	-	5
Sep-26 2.30	1.73	-	-	-	39.63	0.95	-	1
Sep-26 2.60	1.48	-	-	-	38.93	0.90	-	10
Sep-26 3.00	1.17	-	-	-	37.99	0.83	-	1
Sep-26 3.80	0.69	-	-	-	36.12	0.63	-	5
Sep-26 4.00	0.59	-	-	-	35.65	0.58	-	5
Sep-26 4.90	0.28	-	-	-	33.69	0.35	-	10
Dec-26 2.90	1.26	-	-	-	37.28	0.84	-	3
Dec-26 3.00	1.19	-	-	-	37.08	0.82	-	14
Dec-26 3.30	1.00	-	-	-	36.48	0.75	-	1
Dec-26 3.50	0.88	-	-	-	36.08	0.70	-	1
Jun-27 2.00	2.01	-	-	-	36.54	0.96	-	2
Jun-27 2.20	1.83	-	-	-	36.26	0.94	-	25
Jun-27 2.30	1.75	-	-	-	36.11	0.93	-	25
Jun-27 2.40	1.67	-	-	-	35.97	0.91	-	25
Dec-27 2.00	2.01	-	-	-	35.50	0.97	-	25
Dec-27 2.10	1.92	-	-	-	35.39	0.96	-	25
Dec-27 2.20	1.83	-	-	-	35.27	0.94	-	25
Dec-27 2.30	1.75	-	-	-	35.15	0.93	-	25
Dec-27 2.40	1.67	-	-	-	35.03	0.91	-	25
Dec-27 3.70	0.87	-	-	-	33.51	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	-	-	-	-	35.91	-0.01	-	1
Jul-25 3.50	-	-	-	-	34.97	-0.04	-	10
Jul-25 3.60	0.01	-	-	-	34.50	-0.07	-	10
Jul-25 3.70	0.02	-	-	-	34.03	-0.14	-	140
Jul-25 3.80	0.04	-	-	-	33.56	-0.24	-	40
Jul-25 3.90	0.07	-	-	-	33.09	-0.36	-	20
Jul-25 4.00	0.12	-	-	-	32.69	-0.51	-	10
Aug-25 3.20	0.01	-	-	-	37.15	-0.04	-	4
Aug-25 3.30	0.01	-	-	-	36.69	-0.06	-	5
Aug-25 3.40	0.02	-	-	-	36.23	-0.09	-	50
Aug-25 3.50	0.04	-	-	-	35.77	-0.13	-	12
Aug-25 3.60	0.05	-	-	-	35.31	-0.18	-	4
Sep-25 1.70	-	-	-	-	42.63	-	-	70
Sep-25 1.80	-	-	-	-	42.17	-	-	50
Sep-25 1.90	-	-	-	-	41.71	-	-	18
Sep-25 2.00	-	-	-	-	41.25	-	-	26
Sep-25 2.10	-	-	-	-	40.78	-	-	206
Sep-25 2.30	-	-	-	-	39.86	-	-	6
Sep-25 2.50	-	-	-	-	38.94	-	-	100
Sep-25 2.60	-	-	-	-	38.48	-0.01	-	8
Sep-25 2.70	-	-	-	-	38.02	-0.01	-	1
Sep-25 2.80	0.01	-	-	-	37.56	-0.02	-	1
Sep-25 2.90	0.01	-	-	-	37.10	-0.03	-	23
Sep-25 3.00	0.01	-	-	-	36.64	-0.04	-	104
Sep-25 3.10	0.02	-	-	-	36.18	-0.06	-	50
Sep-25 3.40	0.06	-	-	-	34.80	-0.15	-	27
Sep-25 3.50	0.08	-	-	-	34.34	-0.20	-	91
Sep-25 3.80	0.16	-	-	-	32.96	-0.36	-	21
Sep-25 3.90	0.21	-	-	-	32.50	-0.43	-	8
Sep-25 4.00	0.26	-	-	-	32.11	-0.49	-	10
Sep-25 4.10	0.31	-	-	-	32.03	-0.56	-	3
Sep-25 4.20	0.38	-	-	-	31.96	-0.62	-	1
Sep-25 4.30	0.45	-	-	-	31.88	-0.68	-	1
Dec-25 1.70	-	-	-	-	43.74	-	-	64
Dec-25 1.80	-	-	-	-	43.28	-	-	53
Dec-25 2.00	-	-	-	-	42.38	-0.01	-	75
Dec-25 2.20	0.01	-	-	-	41.48	-0.01	-	40
Dec-25 3.00	0.06	-	-	-	37.86	-0.11	-	190
Dec-25 3.10	0.08	-	-	-	37.41	-0.14	-	2
Dec-25 3.30	0.12	-	-	-	36.50	-0.19	-	225
Dec-25 3.40	0.14	-	-	-	36.05	-0.22	-	133
Dec-25 3.50	0.17	-	-	-	35.60	-0.26	-	195
Dec-25 3.60	0.20	-	-	-	35.15	-0.30	-	114
Dec-25 3.70	0.24	0.28	0.28	0.28	34.69	-0.34	25	56
Dec-25 3.80	0.28	0.25	0.25	0.25	34.24	-0.38	1	43
Dec-25 3.90	0.32	-	-	-	33.79	-0.42	-	37
Dec-25 4.00	0.37	0.35	0.35	0.35	33.39	-0.47	20	80
Dec-25 4.10	0.43	-	-	-	33.23	-0.51	-	21
Dec-25 4.20	0.49	-	-	-	33.07	-0.56	-	25
Dec-25 4.40	0.62	-	-	-	32.76	-0.64	-	100
Mar-26 2.00	0.01	-	-	-	41.09	-0.01	-	60
Mar-26 2.10	0.01	-	-	-	40.71	-0.02	-	4
Mar-26 2.30	0.02	-	-	-	39.96	-0.04	-	30
Mar-26 2.90	0.09	-	-	-	37.70	-0.12	-	2
Mar-26 3.00	0.11	-	-	-	37.32	-0.14	-	23
Mar-26 3.10	0.13	-	-	-	36.94	-0.17	-	53
Mar-26 3.30	0.18	-	-	-	36.19	-0.22	-	50
Mar-26 3.40	0.21	-	-	-	35.81	-0.25	-	30
Mar-26 3.50	0.24	-	-	-	35.44	-0.28	-	41
Mar-26 3.90	0.40	-	-	-	33.93	-0.41	-	7
Mar-26 4.00	0.45	-	-	-	33.59	-0.45	-	2
Mar-26 4.20	0.57	-	-	-	33.22	-0.52	-	2
Mar-26 4.40	0.69	-	-	-	32.85	-0.59	-	2
Jun-26 2.70	0.08	-	-	-	36.90	-0.10	-	10
Jun-26 2.80	0.10	-	-	-	36.60	-0.12	-	50
Jun-26 2.90	0.12	-	-	-	36.30	-0.14	-	5
Jun-26 3.20	0.19	-	-	-	35.40	-0.21	-	40
Jun-26 3.30	0.22	-	-	-	35.10	-0.23	-	40
Jun-26 3.40	0.26	-	-	-	34.79	-0.26	-	50
Jun-26 3.80	0.41	-	-	-	33.59	-0.38	-	4
Sep-26 2.50	0.08	-	-	-	36.94	-0.09	-	65
Sep-26 3.20	0.26	-	-	-	35.30	-0.24	-	50
Sep-26 3.30	0.29	-	-	-	35.07	-0.26	-	15
Sep-26 3.50	0.37	-	-	-	34.60	-0.31	-	15
Sep-26 4.00	0.61	-	-	-	33.43	-0.45	-	1
Dec-26 2.60	0.12	-	-	-	36.02	-0.12	-	4
Dec-26 2.80	0.17	-	-	-	35.61	-0.16	-	20
Dec-26 2.90	0.20	-	-	-	35.41	-0.18	-	20
Dec-26 3.30	0.33	-	-	-	34.61	-0.27	-	20
Dec-26 3.50	0.41	-	-	-	34.21	-0.31	-	5
Dec-26 4.50	0.95	-	-	-	32.03	-0.56	-	1
Mar-27 3.20	0.32	-	-	-	34.37	-0.25	-	40
Dec-27 4.00	0.83	-	-	-	32.81	-0.42	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.66	-	-	-	48.84	0.99	-	2
Dec-25 1.60	2.36	-	-	-	47.49	0.99	-	2
Dec-29 3.40	1.25	-	-	-	39.67	0.65	-	2

	Previous Close	16.39		02/07/25
	IBERDROLA Close	16.29		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 16.00	0.30	-	-	-	15.62	0.91	-	1
Jul-25 16.50	0.03	0.07	0.07	0.07	14.78	0.14	1	5
Aug-25 16.00	0.33	-	-	-	15.44	0.69	-	10
Aug-25 16.50	0.12	-	-	-	14.59	0.25	-	111
Aug-25 17.50	0.01	-	-	-	14.08	0.03	-	1
Sep-25 12.50	3.79	-	-	-	23.52	1.00	-	10
Sep-25 13.00	3.29	-	-	-	22.35	1.00	-	2
Sep-25 13.50	2.79	-	-	-	21.19	1.00	641	575
Sep-25 14.00	2.29	-	-	-	20.02	1.00	-	5,208
Sep-25 14.50	1.79	-	-	-	18.86	1.00	-	10,081
Sep-25 15.00	1.29	-	-	-	17.69	1.00	-	25,081
Sep-25 15.50	0.79	-	-	-	16.52	0.98	-	10,000
Sep-25 16.00	0.43	0.45	0.45	0.45	15.36	0.50	35	5,381
Sep-25 16.50	0.22	-	-	-	14.57	0.32	-	46,150
Sep-25 17.00	0.10	-	-	-	14.32	0.18	-	53
Dec-25 8.25	8.04	-	-	-	31.58	1.00	-	1
Dec-25 8.50	7.79	-	-	-	31.08	1.00	-	1
Dec-25 11.00	5.29	-	-	-	26.07	0.99	-	5,000
Dec-25 12.00	4.29	-	-	-	24.06	0.97	-	3,005
Dec-25 12.50	3.79	-	-	-	23.06	0.95	-	15
Dec-25 13.00	3.29	-	-	-	22.06	0.93	-	5,158
Dec-25 13.50	2.79	-	-	-	21.05	0.90	-	19,250
Dec-25 14.00	2.29	2.40	2.40	2.40	20.05	0.85	4	3,525
Dec-25 14.50	1.79	-	-	-	19.05	0.80	-	35,049
Dec-25 15.00	1.37	-	-	-	18.05	0.72	-	5,001
Dec-25 15.50	1.02	-	-	-	17.04	0.63	-	6,502
Dec-25 16.00	0.71	-	-	-	16.04	0.53	-	24,713
Dec-25 16.50	0.47	-	-	-	15.37	0.41	-	59
Dec-25 17.00	0.30	-	-	-	15.17	0.30	-	210
Dec-25 17.50	0.19	-	-	-	14.96	0.21	-	1
Mar-26 7.00	9.29	-	-	-	32.52	1.00	-	1
Mar-26 8.75	7.54	-	-	-	29.58	1.00	-	10
Mar-26 9.25	7.04	-	-	-	28.74	1.00	-	15
Mar-26 10.00	6.29	-	-	-	27.48	0.99	-	1
Mar-26 10.50	5.79	-	-	-	26.65	0.99	-	10
Mar-26 11.00	5.29	-	-	-	25.81	0.98	-	50
Mar-26 11.50	4.79	-	-	-	24.97	0.96	-	100
Mar-26 12.00	4.29	-	-	-	24.13	0.95	-	150
Mar-26 12.50	3.79	-	-	-	23.29	0.93	-	1
Mar-26 13.00	3.29	-	-	-	22.45	0.90	-	405
Mar-26 13.50	2.79	-	-	-	21.61	0.86	-	150
Mar-26 14.00	2.29	-	-	-	20.77	0.82	-	2
Mar-26 15.50	1.19	-	-	-	18.26	0.62	-	2,804
Mar-26 16.00	0.90	-	-	-	17.42	0.53	-	90
Mar-26 16.50	0.66	-	-	-	16.85	0.44	-	426
Mar-26 17.00	0.47	-	-	-	16.65	0.35	641	665
Mar-26 17.50	0.34	-	-	-	16.46	0.27	-	100
Mar-26 18.50	0.15	-	-	-	16.07	0.15	-	10
Jun-26 9.00	7.29	-	-	-	28.11	0.99	-	1
Jun-26 11.00	5.29	-	-	-	25.29	0.96	-	25
Jun-26 11.50	4.79	-	-	-	24.58	0.95	-	10
Jun-26 12.50	3.79	-	-	-	23.17	0.90	-	1
Jun-26 13.00	3.29	-	-	-	22.47	0.87	-	1
Jun-26 13.50	2.82	-	-	-	21.76	0.82	-	2
Jun-26 14.00	2.42	-	-	-	21.05	0.78	-	1,530
Jun-26 14.50	2.05	-	-	-	20.35	0.73	-	31
Jun-26 15.00	1.70	-	-	-	19.64	0.67	-	7,005
Jun-26 16.00	1.10	-	-	-	18.23	0.53	-	2
Jun-26 16.50	0.86	-	-	-	17.75	0.46	-	1,005
Jun-26 17.00	0.68	-	-	-	17.57	0.39	-	2
Jun-26 18.00	0.39	-	-	-	17.23	0.26	-	100
Jun-26 18.50	0.29	-	-	-	17.05	0.21	-	100
Jun-26 19.00	0.21	-	-	-	16.88	0.16	-	12
Sep-26 13.50	2.85	-	-	-	22.15	0.82	-	10
Sep-26 14.00	2.47	-	-	-	21.52	0.77	-	25
Sep-26 14.50	2.10	-	-	-	20.88	0.72	-	50
Sep-26 15.00	1.77	-	-	-	20.25	0.66	-	25
Sep-26 15.50	1.46	-	-	-	19.61	0.60	-	28
Sep-26 16.50	0.95	-	-	-	18.55	0.46	-	2
Sep-26 17.50	0.61	-	-	-	18.24	0.34	-	6
Dec-26 11.00	5.29	-	-	-	25.44	0.95	-	1,348
Dec-26 12.00	4.29	-	-	-	24.27	0.90	-	5,000
Dec-26 13.50	2.94	-	-	-	22.52	0.79	-	1
Dec-26 14.00	2.56	-	-	-	21.94	0.75	-	10,000
Dec-26 14.50	2.22	-	-	-	21.36	0.70	-	2
Dec-26 15.00	1.90	-	-	-	20.77	0.65	-	8,029
Dec-26 15.50	1.60	1.60	1.60	1.60	20.19	0.59	170	175
Dec-26 16.00	1.33	-	-	-	19.61	0.53	1,000	21,649
Dec-26 16.50	1.10	1.11	1.11	1.11	19.21	0.47	150	150
Dec-26 17.50	0.75	-	-	-	18.90	0.36	-	2
Dec-26 19.00	0.40	-	-	-	18.44	0.23	-	1
Mar-27 12.00	4.29	-	-	-	24.44	0.89	-	5
Mar-27 16.00	1.43	-	-	-	20.10	0.53	-	10
Mar-27 18.00	0.72	-	-	-	19.34	0.33	-	11
Jun-27 10.00	6.29	-	-	-	26.54	0.97	-	8
Jun-27 10.50	5.79	-	-	-	26.04	0.96	-	2
Jun-27 17.00	1.16	-	-	-	20.06	0.44	-	100
Jun-27 17.50	0.99	-	-	-	19.93	0.39	-	100
Sep-27 16.50	1.39	-	-	-	20.51	0.49	-	100
Sep-27 17.00	1.21	-	-	-	20.40	0.44	-	100
Sep-27 17.50	1.04	-	-	-	20.29	0.40	-	100
Dec-27 10.00	6.29	-	-	-	26.35	0.97	-	30
Dec-27 12.00	4.29	-	-	-	24.59	0.87	-	4
Dec-27 13.00	3.49	-	-	-	23.71	0.80	-	66,565
Dec-27 14.50	2.50	-	-	-	22.39	0.67	-	20,000
Dec-28 16.00	2.04	-	-	-	22.38	0.55	-	5,000
Dec-29 15.00	2.74	-	-	-	23.80	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 13.00	-	-	-	-	21.76	-	-	20
Jul-25 13.50	-	-	-	-	20.50	-	-	4
Jul-25 14.00	-	-	-	-	19.24	-	-	4
Jul-25 15.00	0.01	-	-	-	16.73	-0.05	-	8
Jul-25 15.50	0.07	-	-	-	15.47	-0.22	-	7
Jul-25 16.00	0.25	-	-	-	14.21	-0.59	-	33
Jul-25 16.50	0.63	-	-	-	13.37	-0.92	-	8
Aug-25 15.00	0.07	-	-	-	16.34	-0.14	-	15
Aug-25 16.00	0.35	-	-	-	13.78	-0.54	-	10
Aug-25 16.50	0.68	-	-	-	12.93	-0.80	-	41
Sep-25 8.75	-	-	-	-	30.98	-	-	1
Sep-25 9.25	-	-	-	-	29.81	-	-	1
Sep-25 10.00	-	-	-	-	28.06	-	-	5
Sep-25 10.50	-	-	-	-	26.90	-	-	15
Sep-25 11.00	-	-	-	-	25.73	-	-	11
Sep-25 12.00	-	-	-	-	23.40	-	-	4
Sep-25 12.50	-	-	-	-	22.23	-0.01	-	202
Sep-25 13.00	0.01	-	-	-	21.06	-0.02	-	5,053
Sep-25 13.50	0.02	-	-	-	19.90	-0.03	-	13
Sep-25 14.00	0.04	-	-	-	18.73	-0.06	-	20,066
Sep-25 14.50	0.08	-	-	-	17.57	-0.12	-	25,060
Sep-25 15.00	0.15	-	-	-	16.40	-0.20	-	10,153
Sep-25 15.50	0.26	-	-	-	15.23	-0.34	-	47,508
Sep-25 16.00	0.45	-	-	-	14.07	-0.52	-	31,502
Sep-25 16.50	0.75	-	-	-	13.28	-0.72	-	31,000
Dec-25 7.75	-	-	-	-	31.34	-	-	1,700
Dec-25 9.00	-	-	-	-	28.83	-	-	4
Dec-25 9.25	-	-	-	-	28.33	-	-	2
Dec-25 10.00	-	-	-	-	26.82	-	-	4,000
Dec-25 10.50	0.01	-	-	-	25.82	-0.01	-	150
Dec-25 11.00	0.01	-	-	-	24.82	-0.01	-	157
Dec-25 11.50	0.02	-	-	-	23.82	-0.02	-	151
Dec-25 12.00	0.03	-	-	-	22.81	-0.03	-	3,326
Dec-25 12.50	0.04	-	-	-	21.81	-0.04	-	5,047
Dec-25 13.00	0.06	-	-	-	20.81	-0.06	-	2,763
Dec-25 13.50	0.10	-	-	-	19.80	-0.09	-	12,041
Dec-25 14.00	0.15	-	-	-	18.80	-0.14	-	314
Dec-25 14.50	0.22	-	-	-	17.80	-0.19	-	14,761
Dec-25 15.00	0.32	-	-	-	16.80	-0.27	-	1,067
Dec-25 15.50	0.46	-	-	-	15.79	-0.37	-	40,561
Dec-25 16.00	0.65	-	-	-	14.79	-0.49	-	22,530
Dec-25 16.50	0.91	-	-	-	14.12	-0.62	-	1
Mar-26 11.50	0.06	-	-	-	23.51	-0.04	-	3
Mar-26 12.50	0.12	-	-	-	21.83	-0.09	-	30
Mar-26 13.00	0.17	-	-	-	20.99	-0.12	-	1
Mar-26 13.50	0.23	-	-	-	20.15	-0.15	-	155
Mar-26 14.00	0.32	-	-	-	19.31	-0.20	-	35
Mar-26 14.50	0.42	-	-	-	18.47	-0.26	-	5
Mar-26 15.00	0.55	-	-	-	17.63	-0.33	-	150
Mar-26 16.00	0.94	-	-	-	15.96	-0.51	-	150
Jun-26 9.00	0.02	-	-	-	26.74	-0.01	-	1,500
Jun-26 10.00	0.04	-	-	-	25.33	-0.02	-	25
Jun-26 12.00	0.15	-	-	-	22.51	-0.08	-	1
Jun-26 13.00	0.26	-	-	-	21.10	-0.14	-	7,002
Jun-26 14.00	0.44	-	-	-	19.68	-0.23	-	1
Jun-26 15.00	0.71	-	-	-	18.27	-0.34	-	7,000
Sep-26 9.75	0.07	-	-	-	25.61	-0.04	-	25
Sep-26 15.50	1.21	-	-	-	18.31	-0.46	-	1
Dec-26 9.00	0.05	-	-	-	25.54	-0.03	-	2,000
Dec-26 9.50	0.07	-	-	-	24.96	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	24.67	-0.04	-	25
Dec-26 10.50	0.14	-	-	-	23.79	-0.06	-	502
Dec-26 11.00	0.18	-	-	-	23.21	-0.08	-	1,348
Dec-26 11.50	0.24	-	-	-	22.63	-0.11	-	25
Dec-26 13.00	0.48	-	-	-	20.88	-0.20	-	21
Dec-26 13.50	0.60	-	-	-	20.29	-0.24	-	10,000
Dec-26 14.00	0.73	-	-	-	19.71	-0.29	-	15,000
Dec-26 16.00	1.52	-	-	-	17.38	-0.52	1,000	21,750
Dec-26 16.50	1.80	-	-	-	16.98	-0.58	-	250
Mar-27 10.50	0.18	-	-	-	23.16	-0.08	-	1
Dec-27 9.50	0.19	-	-	-	23.11	-0.07	-	2,000
Dec-27 10.00	0.24	-	-	-	22.67	-0.09	-	5
Dec-27 11.50	0.48	-	-	-	21.35	-0.16	-	1,800
Dec-27 12.00	0.57	-	-	-	20.91	-0.19	-	30,000
Dec-27 13.00	0.84	-	-	-	20.03	-0.26	-	35,000
Dec-27 14.50	1.34	-	-	-	18.71	-0.38	-	20,000
Dec-28 15.00	1.88	-	-	-	17.87	-0.44	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.00	0.30	-	-	-	15.44	0.47	-	2
Sep-25 9.00	6.92	-	-	-	31.69	1.00	-	2
Sep-25 12.50	3.44	-	-	-	23.52	0.98	-	20
Sep-25 13.00	2.95	-	-	-	22.35	0.97	-	552
Sep-25 13.50	2.47	-	-	-	21.19	0.95	-	200
Sep-25 14.00	1.99	-	-	-	20.02	0.92	-	20
Sep-25 15.00	1.12	-	-	-	17.69	0.78	-	150
Sep-25 16.00	0.43	-	-	-	15.36	0.49	-	1
Dec-25 9.00	6.96	-	-	-	30.08	0.99	-	20
Dec-25 13.50	2.62	-	-	-	21.05	0.89	-	50
Dec-25 14.00	2.18	-	-	-	20.05	0.85	-	6
Dec-25 15.00	1.37	-	-	-	18.05	0.72	-	250
Dec-25 16.50	0.47	-	-	-	15.37	0.41	-	2
Dec-25 17.50	0.18	-	-	-	14.96	0.21	-	1
Mar-26 17.00	0.46	-	-	-	16.65	0.33	-	150
Mar-27 17.50	0.82	-	-	-	19.47	0.35	-	2
Dec-27 12.00	3.94	-	-	-	24.59	0.76	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 15.50	0.06	-	-	-	15.47	-0.22	-	1
Sep-25 13.00	0.01	-	-	-	21.06	-0.02	-	30
Sep-25 13.50	0.02	-	-	-	19.90	-0.03	-	201
Sep-25 14.50	0.08	-	-	-	17.57	-0.11	-	20
Sep-25 15.00	0.14	-	-	-	16.40	-0.20	-	20
Sep-25 15.50	0.26	-	-	-	15.23	-0.33	-	40
Dec-25 15.50	0.45	-	-	-	15.79	-0.36	-	200
Dec-27 12.00	0.56	-	-	-	20.91	-0.18	-	2,000

	Previous Close	44.37		02/07/25
	INDITEX Close	43.99		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 42.50	1.73	-	-	-	20.13	0.80	-	1
Jul-25 45.39	0.21	0.20	0.23	0.20	18.20	0.22	18	162
Jul-25 46.36	0.06	-	-	-	17.73	0.08	-	163
Jul-25 47.33	0.01	-	-	-	17.26	0.02	-	18
Jul-25 48.29	-	-	-	-	16.79	-	-	2
Jul-25 50.23	-	-	-	-	15.85	-	-	2,470
Jul-25 52.15	-	-	-	-	14.92	-	-	5
Jul-25 54.09	-	-	-	-	13.98	-	-	151
Aug-25 42.50	2.17	-	-	-	20.12	0.71	-	1
Aug-25 46.36	0.33	-	-	-	17.80	0.22	-	1
Aug-25 47.33	0.17	-	-	-	17.34	0.13	-	2
Aug-25 48.29	0.07	-	-	-	16.89	0.06	-	2
Aug-25 50.23	0.01	-	-	-	15.98	0.01	-	150
Sep-25 41.54	3.54	-	-	-	24.43	0.72	-	25
Sep-25 42.50	2.86	-	-	-	23.69	0.66	-	25
Sep-25 43.46	2.26	-	-	-	22.95	0.58	-	27
Sep-25 44.43	1.73	-	-	-	22.37	0.50	-	178
Sep-25 45.39	1.29	-	-	-	22.01	0.42	-	103
Sep-25 46.36	0.94	-	-	-	21.64	0.33	-	959
Sep-25 47.33	0.66	-	-	-	21.27	0.26	-	358
Sep-25 48.29	0.45	-	-	-	20.91	0.19	-	44
Sep-25 50.23	0.17	-	-	-	20.18	0.09	-	210
Sep-25 52.15	0.06	-	-	-	19.45	0.04	-	136
Sep-25 54.09	0.01	-	-	-	18.71	0.01	-	156
Sep-25 56.02	-	-	-	-	17.98	-	-	175
Sep-25 57.95	-	-	-	-	17.25	-	-	107
Sep-25 59.88	-	-	-	-	16.52	-	-	251
Sep-25 61.82	-	-	-	-	15.78	-	-	150
Sep-25 63.75	-	-	-	-	15.05	-	-	150
Dec-25 33.81	10.68	-	-	-	29.83	0.93	-	1
Dec-25 38.64	6.51	-	-	-	26.57	0.80	-	1
Dec-25 40.57	5.04	-	-	-	25.27	0.72	-	25
Dec-25 41.54	4.33	-	-	-	24.61	0.68	-	25
Dec-25 42.50	3.72	-	-	-	23.96	0.63	-	27
Dec-25 43.46	3.12	-	-	-	23.32	0.57	-	25
Dec-25 44.43	2.61	-	-	-	22.84	0.52	-	1
Dec-25 45.39	2.16	-	-	-	22.57	0.46	-	26
Dec-25 46.36	1.78	-	-	-	22.30	0.40	-	26
Dec-25 47.33	1.43	-	-	-	22.02	0.35	-	275
Dec-25 48.29	1.15	-	-	-	21.75	0.30	-	127
Dec-25 50.23	0.70	-	-	-	21.21	0.21	-	756
Dec-25 52.15	0.40	-	-	-	20.67	0.13	-	233
Dec-25 54.09	0.21	-	-	-	20.13	0.08	-	138
Dec-25 56.02	0.10	-	-	-	19.59	0.04	-	104
Dec-25 57.95	0.04	-	-	-	19.05	0.02	-	160
Dec-25 59.88	0.02	-	-	-	18.50	0.01	-	301
Dec-25 61.82	0.01	-	-	-	17.96	-	-	287
Dec-25 65.68	-	-	-	-	16.88	-	-	151
Dec-25 67.61	-	-	-	-	16.34	-	-	151
Dec-25 69.54	-	-	-	-	15.80	-	-	150
Dec-25 71.47	-	-	-	-	15.26	-	-	150
Mar-26 39.14	6.78	-	-	-	26.53	0.75	-	26
Mar-26 41.09	5.37	-	-	-	25.17	0.68	-	1
Mar-26 42.07	4.75	-	-	-	24.49	0.64	-	2
Mar-26 45.99	2.64	-	-	-	22.67	0.46	-	1
Mar-26 47.95	1.92	-	-	-	22.19	0.37	-	25
Mar-26 48.93	1.60	-	-	-	21.95	0.33	-	25
Mar-26 50.88	1.09	-	-	-	21.48	0.25	-	100
Mar-26 52.84	0.73	-	-	-	21.00	0.18	-	350
Mar-26 56.75	0.28	-	-	-	20.06	0.08	-	27
Mar-26 58.71	0.15	-	-	-	19.58	0.05	-	150
Mar-26 60.67	0.08	-	-	-	19.11	0.03	-	150
Mar-26 62.62	0.04	-	-	-	18.63	0.02	-	150
Mar-26 64.58	0.02	-	-	-	18.16	0.01	-	300
Mar-26 66.53	0.01	-	-	-	17.68	-	-	150
Jun-26 33.27	11.70	-	-	-	29.69	0.88	-	302
Jun-26 34.25	10.88	-	-	-	29.14	0.86	-	25
Jun-26 40.12	6.41	-	-	-	25.85	0.70	-	25
Jun-26 42.07	5.16	-	-	-	24.76	0.63	-	25
Jun-26 43.05	4.55	-	-	-	24.21	0.59	-	26
Jun-26 44.03	4.01	-	-	-	23.67	0.55	-	25
Jun-26 46.97	2.74	-	-	-	23.07	0.44	-	25
Jun-26 47.95	2.39	-	-	-	22.87	0.40	-	100
Jun-26 50.88	1.52	-	-	-	22.27	0.29	-	25
Jun-26 62.62	0.13	-	-	-	19.87	0.04	-	25
Sep-26 41.09	6.12	-	-	-	24.90	0.66	-	25
Sep-26 42.07	5.53	-	-	-	24.50	0.63	-	50
Sep-26 44.03	4.45	-	-	-	23.70	0.56	-	50
Sep-26 45.00	4.00	-	-	-	23.51	0.52	-	25
Sep-26 45.99	3.55	-	-	-	23.32	0.48	-	75
Sep-26 46.97	3.18	-	-	-	23.12	0.45	-	50
Sep-26 47.95	2.83	-	-	-	22.93	0.42	-	50
Sep-26 48.93	2.48	-	-	-	22.74	0.38	-	25
Sep-26 50.88	1.93	-	-	-	22.35	0.32	-	25
Sep-26 52.84	1.43	-	-	-	21.97	0.26	-	25
Sep-26 54.79	1.08	-	-	-	21.58	0.21	-	25
Sep-26 60.67	0.38	-	-	-	20.42	0.09	-	25
Sep-26 62.62	0.24	-	-	-	20.04	0.06	-	25
Dec-26 30.33	14.42	-	-	-	29.18	0.91	-	2
Dec-26 31.31	13.58	-	-	-	28.78	0.90	-	2
Dec-26 36.21	9.71	-	-	-	26.77	0.79	-	3
Dec-26 39.14	7.64	-	-	-	25.57	0.71	-	1
Dec-26 40.12	7.04	-	-	-	25.17	0.68	-	52
Dec-26 41.09	6.45	-	-	-	24.78	0.65	-	25
Dec-26 45.00	4.36	-	-	-	23.42	0.52	-	145
Dec-26 47.95	3.20	-	-	-	22.93	0.43	-	25
Dec-26 48.93	2.86	-	-	-	22.77	0.40	-	75
Dec-26 50.88	2.28	-	-	-	22.44	0.34	-	50
Dec-26 52.84	1.77	-	-	-	22.11	0.28	-	25
Dec-26 54.79	1.38	-	-	-	21.79	0.24	-	25
Dec-26 56.75	1.04	-	-	-	21.46	0.19	-	50
Dec-26 58.71	0.79	-	-	-	21.14	0.15	-	630
Dec-26 62.62	0.42	-	-	-	20.48	0.09	-	150
Dec-26 64.58	0.28	-	-	-	20.16	0.07	-	150
Dec-26 68.49	0.13	-	-	-	19.51	0.04	-	1
Mar-27 39.14	8.03	-	-	-	25.57	0.70	-	1
Mar-27 64.58	0.42	-	-	-	20.00	0.09	-	300
Mar-27 66.53	0.29	-	-	-	19.66	0.07	-	300
Jun-27 39.14	8.23	-	-	-	25.58	0.70	-	150
Jun-27 44.03	5.45	-	-	-	23.66	0.56	-	1
Jun-27 45.99	4.56	-	-	-	23.32	0.51	-	25
Jun-27 60.67	0.91	-	-	-	20.76	0.16	-	5
Dec-27 40.12	8.17	-	-	-	25.16	0.67	-	1
Dec-27 47.95	4.46	-	-	-	23.12	0.47	-	25
Dec-27 52.84	2.93	-	-	-	22.34	0.36	-	25
Dec-27 54.79	2.43	-	-	-	22.03	0.31	-	25
Dec-27 62.62	1.08	-	-	-	20.79	0.17	-	75
Jun-28 42.60	7.23	-	-	-	24.22	0.61	-	25
Jun-28 43.59	6.75	-	-	-	23.92	0.59	-	25
Dec-29 44.00	7.86	-	-	-	23.92	0.60	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w1 43.46	0.09	-	-	-	21.21	-0.22	-	2
Jul-25 39.60	0.01	-	-	-	23.58	-0.02	-	246
Jul-25 40.57	0.04	-	-	-	22.77	-0.04	-	362
Jul-25 41.54	0.10	-	-	-	21.95	-0.10	-	355
Jul-25 42.50	0.24	-	-	-	21.14	-0.21	-	439
Jul-25 43.46	0.50	-	-	-	20.34	-0.37	-	10
Jul-25 44.43	0.95	0.85	0.85	0.85	19.68	-0.58	1	156
Jul-25 45.39	1.61	-	-	-	19.21	-0.77	-	152
Jul-25 46.36	2.42	-	-	-	18.74	-0.91	-	151
Jul-25 50.23	6.24	-	-	-	16.86	-1.00	-	1
Jul-25 56.02	12.03	-	-	-	14.06	-1.00	-	150
Aug-25 38.64	0.08	-	-	-	23.85	-0.05	-	6
Aug-25 39.60	0.14	-	-	-	23.07	-0.08	-	2
Aug-25 41.54	0.39	-	-	-	21.50	-0.20	-	237
Aug-25 42.50	0.62	-	-	-	20.72	-0.29	-	233
Aug-25 43.46	0.93	-	-	-	19.94	-0.41	-	1
Aug-25 44.43	1.38	-	-	-	19.30	-0.54	-	15
Aug-25 45.39	1.95	-	-	-	18.85	-0.67	-	2
Aug-25 47.33	3.45	-	-	-	17.94	-0.88	-	150
Sep-25 29.94	0.01	-	-	-	33.02	-	-	173
Sep-25 34.77	0.08	-	-	-	29.29	-0.03	-	419
Sep-25 35.73	0.13	-	-	-	28.54	-0.05	-	232
Sep-25 36.70	0.18	-	-	-	27.79	-0.07	-	135
Sep-25 37.67	0.26	-	-	-	27.04	-0.09	-	22
Sep-25 38.64	0.36	-	-	-	26.30	-0.13	-	36
Sep-25 39.60	0.49	-	-	-	25.55	-0.16	-	96
Sep-25 40.57	0.67	-	-	-	24.80	-0.22	-	16
Sep-25 41.54	0.89	-	-	-	24.05	-0.27	-	6
Sep-25 42.50	1.17	1.10	1.10	1.10	23.31	-0.34	2	1,635
Sep-25 43.46	1.52	-	-	-	22.57	-0.42	-	7
Sep-25 44.43	1.96	-	-	-	21.99	-0.51	-	853
Sep-25 45.39	2.49	-	-	-	21.63	-0.59	-	157
Sep-25 46.36	3.11	-	-	-	21.26	-0.68	-	5
Sep-25 48.29	4.58	-	-	-	20.53	-0.83	-	2
Sep-25 50.23	6.29	-	-	-	19.80	-0.94	-	107
Dec-25 18.36	-	-	-	-	39.33	-	-	1
Dec-25 21.25	-	-	-	-	37.39	-	-	2
Dec-25 26.07	0.03	-	-	-	34.14	-0.01	-	3
Dec-25 27.04	0.05	-	-	-	33.48	-0.01	-	150
Dec-25 28.02	0.06	-	-	-	32.82	-0.02	-	160
Dec-25 28.98	0.09	-	-	-	32.17	-0.02	-	26
Dec-25 29.94	0.11	-	-	-	31.53	-0.03	-	125
Dec-25 30.91	0.15	-	-	-	30.87	-0.04	-	50
Dec-25 31.88	0.20	-	-	-	30.22	-0.05	-	125
Dec-25 32.84	0.24	-	-	-	29.57	-0.06	-	150
Dec-25 33.81	0.32	-	-	-	28.92	-0.08	-	153
Dec-25 34.00	0.34	-	-	-	28.79	-0.08	-	2,000
Dec-25 34.77	0.40	-	-	-	28.27	-0.09	-	10
Dec-25 35.73	0.51	-	-	-	27.62	-0.11	-	10
Dec-25 36.70	0.63	-	-	-	26.97	-0.14	-	425
Dec-25 37.67	0.77	-	-	-	26.31	-0.17	-	300
Dec-25 38.00	0.84	-	-	-	26.09	-0.18	-	2,000
Dec-25 38.64	0.96	-	-	-	25.66	-0.20	-	2
Dec-25 39.60	1.15	-	-	-	25.01	-0.24	-	14
Dec-25 40.57	1.41	-	-	-	24.36	-0.28	-	139
Dec-25 41.54	1.68	-	-	-	23.70	-0.33	-	2,102
Dec-25 42.50	2.02	-	-	-	23.05	-0.38	-	48
Dec-25 43.46	2.38	-	-	-	22.41	-0.44	-	250
Dec-25 44.43	2.85	-	-	-	21.93	-0.50	-	159
Dec-25 45.39	3.35	-	-	-	21.66	-0.56	-	128
Dec-25 46.36	3.95	-	-	-	21.39	-0.61	-	25
Dec-25 47.33	4.57	-	-	-	21.11	-0.67	-	25
Dec-25 48.29	5.27	-	-	-	20.84	-0.72	-	1,000
Dec-25 50.23	6.78	-	-	-	20.30	-0.81	-	773
Dec-25 52.15	8.42	-	-	-	19.76	-0.89	-	128
Dec-25 54.09	10.19	-	-	-	19.22	-0.94	-	133
Mar-26 28.37	0.22	-	-	-	32.54	-0.04	-	2
Mar-26 29.35	0.27	-	-	-	31.86	-0.05	-	150
Mar-26 30.33	0.33	-	-	-	31.17	-0.06	-	150
Mar-26 31.31	0.41	-	-	-	30.49	-0.07	-	150
Mar-26 32.29	0.48	-	-	-	29.81	-0.09	-	150
Mar-26 35.23	0.82	-	-	-	27.76	-0.14	-	1
Mar-26 36.21	0.96	-	-	-	27.07	-0.16	-	1
Mar-26 39.14	1.54	-	-	-	25.03	-0.25	-	2,000
Mar-26 40.12	1.80	1.65	1.65	1.65	24.35	-0.29	2	3
Mar-26 41.09	2.06	-	-	-	23.67	-0.32	-	5
Mar-26 42.07	2.39	-	-	-	22.99	-0.37	-	25
Mar-26 44.03	3.13	-	-	-	21.64	-0.46	-	25
Mar-26 45.00	3.64	-	-	-	21.41	-0.51	-	1
Mar-26 45.99	4.18	-	-	-	21.17	-0.56	-	3
Mar-26 46.97	4.80	-	-	-	20.93	-0.61	-	25
Mar-26 54.79	10.98	-	-	-	19.03	-0.92	-	125
Mar-26 56.75	12.81	-	-	-	18.56	-0.95	-	25
Jun-26 26.42	0.24	-	-	-	31.55	-0.04	-	1
Jun-26 27.40	0.29	-	-	-	31.00	-0.05	-	1
Jun-26 32.29	0.74	-	-	-	28.26	-0.11	-	1
Jun-26 33.27	0.87	-	-	-	27.71	-0.13	-	25
Jun-26 37.18	1.58	-	-	-	25.52	-0.22	-	2
Jun-26 38.16	1.84	-	-	-	24.97	-0.25	-	25
Jun-26 40.12	2.38	-	-	-	23.87	-0.32	-	2
Jun-26 45.00	4.43	-	-	-	21.49	-0.52	-	2,050
Jun-26 45.99	5.00	-	-	-	21.29	-0.56	-	50
Jun-26 46.97	5.62	-	-	-	21.09	-0.60	-	50
Jun-26 47.95	6.24	-	-	-	20.89	-0.64	-	50
Jun-26 48.93	6.93	-	-	-	20.69	-0.68	-	100
Jun-26 50.88	8.35	-	-	-	20.29	-0.75	-	50
Jun-26 52.84	9.93	-	-	-	19.89	-0.82	-	25
Jun-26 54.79	11.59	-	-	-	19.49	-0.87	-	25
Sep-26 37.18	1.75	-	-	-	24.31	-0.23	-	25
Sep-26 39.14	2.31	-	-	-	23.50	-0.29	-	25
Sep-26 40.12	2.62	-	-	-	23.10	-0.32	-	25
Sep-26 41.09	2.99	-	-	-	22.71	-0.36	-	28
Sep-26 42.07	3.37	-	-	-	22.31	-0.39	-	50
Sep-26 43.05	3.76	-	-	-	21.90	-0.43	-	25
Sep-26 44.03	4.24	-	-	-	21.51	-0.47	-	25
Sep-26 45.00	4.75	-	-	-	21.32	-0.51	-	50
Sep-26 45.99	5.30	-	-	-	21.13	-0.55	-	50
Sep-26 46.97	5.92	-	-	-	20.93	-0.59	-	50
Sep-26 47.95	6.54	-	-	-	20.74	-0.62	-	25
Sep-26 48.93	7.18	-	-	-	20.55	-0.66	-	75
Sep-26 50.88	8.60	-	-	-	20.16	-0.73	-	50
Sep-26 52.84	10.13	-	-	-	19.78	-0.79	-	25
Sep-26 54.79	11.73	-	-	-	19.39	-0.84	-	25
Dec-26 33.27	1.19	-	-	-	25.62	-0.15	-	25
Dec-26 35.23	1.59	-	-	-	24.81	-0.19	-	25
Dec-26 36.21	1.80	-	-	-	24.41	-0.22	-	25
Dec-26 37.18	2.07	-	-	-	24.02	-0.24	-	150
Dec-26 38.16	2.35	-	-	-	23.62	-0.27	-	300
Dec-26 39.14	2.62	-	-	-	23.21	-0.30	-	300
Dec-26 41.09	3.33	-	-	-	22.42	-0.36	-	1
Dec-26 42.07	3.69	-	-	-	22.02	-0.39	-	51
Dec-26 43.05	4.10	-	-	-	21.61	-0.43	-	50
Dec-26 44.03	4.57	-	-	-	21.22	-0.46	-	75
Dec-26 45.00	5.08	-	-	-	21.06	-0.50	-	50
Dec-26 45.99	5.62	-	-	-	20.90	-0.54	-	25
Dec-26 46.97	6.24	-	-	-	20.73	-0.57	-	50
Dec-26 47.95	6.85	-	-	-	20.57	-0.61	-	50
Dec-26 48.93	7.48	-	-	-	20.41	-0.64	-	75
Dec-26 50.88	8.89	-	-	-	20.08	-0.70	-	50
Dec-26 52.84	10.37	-	-	-	19.75	-0.76	-	25
Dec-26 54.79	11.94	-	-	-	19.43	-0.82	-	25
Dec-26 56.75	13.62	-	-	-	19.10	-0.86	-	25
Dec-26 60.67	17.14	-	-	-	18.45	-0.93	-	176
Mar-27 41.09	3.62	-	-	-	22.33	-0.36	-	3
Mar-27 45.00	5.36	-	-	-	20.96	-0.49	-	2
Jun-27 26.42	0.63	-	-	-	28.10	-0.07	-	1
Jun-27 31.31	1.34	-	-	-	26.18	-0.14	-	150
Jun-27 34.25	1.93	-	-	-	25.02	-0.20	-	150
Jun-27 35.23	2.20	-	-	-	24.63	-0.22	-	130
Jun-27 37.18	2.74	-	-	-	23.86	-0.27	-	25
Jun-27 42.07	4.47	-	-	-	21.94	-0.40	-	177
Jun-27 43.05	4.92	-	-	-	21.55	-0.43	-	150
Jun-27 44.03	5.37	-	-	-	21.17	-0.47	-	150
Jun-27 45.00	5.86	-	-	-	21.00	-0.50	-	50
Jun-27 46.97	7.03	-	-	-	20.66	-0.56	-	25
Jun-27 47.95	7.63	-	-	-	20.49	-0.59	-	150
Jun-27 48.93	8.23	-	-	-	20.32	-0.62	-	150
Jun-27 52.84	10.97	-	-	-	19.64	-0.73	-	150
Jun-27 56.75	14.05	-	-	-	18.96	-0.82	-	25
Jun-27 66.53	22.78	-	-	-	17.25	-0.96	-	1
Sep-27 44.03	5.65	-	-	-	21.29	-0.46	-	25
Sep-27 45.00	6.15	-	-	-	21.13	-0.49	-	25
Sep-27 45.99	6.69	-	-	-	20.97	-0.52	-	25
Sep-27 46.97	7.29	-	-	-	20.80	-0.54	-	25
Dec-27 21.53	0.36	-	-	-	29.44	-0.04	-	2
Dec-27 44.03	5.88	-	-	-	21.26	-0.45	-	10
Dec-27 45.99	6.92	-	-	-	20.95	-0.51	-	1,100
Dec-27 46.97	7.52	-	-	-	20.80	-0.54	-	150
Dec-27 47.95	8.12	-	-	-	20.64	-0.56	-	300
Dec-27 48.93	8.71	-	-	-	20.48	-0.59	-	150
Dec-27 50.88	10.01	-	-	-	20.17	-0.64	-	300
Dec-27 52.84	11.39	-	-	-	19.86	-0.69	-	300
Dec-27 54.79	12.83	-	-	-	19.55	-0.74	-	450
Dec-27 56.75	14.36	-	-	-	19.24	-0.78	-	450
Jun-28 43.59	6.37	-	-	-	21.91	-0.44	-	25
Jun-28 44.58	6.85	-	-	-	21.71	-0.46	-	25
Jun-28 45.57	7.38	-	-	-	21.59	-0.49	-	25
Jun-28 48.54	9.17	-	-	-	21.20	-0.56	-	25
Dec-29 44.00	7.94	-	-	-	22.77	-0.42	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	1.72	-	-	-	22.37	0.50	-	150
Sep-25 46.36	0.94	-	-	-	21.64	0.33	-	150
Sep-25 47.33	0.66	-	-	-	21.27	0.26	-	150
Sep-25 52.15	0.06	-	-	-	19.45	0.04	-	65
Sep-25 54.09	0.02	-	-	-	18.71	0.01	-	55
Sep-25 56.02	-	-	-	-	17.98	-	-	10
Sep-25 59.88	-	-	-	-	16.52	-	-	24
Dec-25 56.02	0.10	-	-	-	19.59	0.04	-	8
Mar-26 41.09	5.39	-	-	-	25.17	0.67	-	2
Mar-26 60.67	0.08	-	-	-	19.11	0.03	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w1 44.43	0.54	-	-	-	20.52	-0.74	-	223
Jul-25 w1 45.39	1.40	-	-	-	20.00	-0.98	-	214
Jul-25 w2 42.50	0.12	-	-	-	21.87	-0.15	-	1
Jul-25 w2 43.46	0.35	-	-	-	21.04	-0.35	-	223
Jul-25 w2 44.43	0.80	-	-	-	20.35	-0.61	-	219
Jul-25 41.54	0.10	-	-	-	21.95	-0.10	-	1
Jul-25 42.50	0.23	-	-	-	21.14	-0.21	-	302
Jul-25 43.46	0.50	-	-	-	20.34	-0.37	-	2
Jul-25 45.39	1.60	-	-	-	19.21	-0.77	-	2
Jul-25 50.23	6.20	-	-	-	16.86	-1.00	-	3
Aug-25 44.43	1.36	-	-	-	19.30	-0.53	-	2
Aug-25 50.23	6.13	-	-	-	16.58	-0.98	-	1
Sep-25 38.64	0.36	-	-	-	26.30	-0.12	-	337
Sep-25 39.60	0.49	-	-	-	25.55	-0.16	-	245
Sep-25 42.50	1.16	-	-	-	23.31	-0.34	-	2
Sep-25 44.43	1.94	-	-	-	21.99	-0.50	-	73
Sep-25 45.39	2.47	-	-	-	21.63	-0.58	-	1
Sep-25 50.23	6.19	-	-	-	19.80	-0.91	-	10
Sep-25 52.15	7.99	-	-	-	19.07	-0.96	-	4
Dec-25 43.46	2.36	-	-	-	22.41	-0.43	-	35
Dec-25 44.43	2.81	-	-	-	21.93	-0.49	-	1
Mar-26 46.97	4.70	-	-	-	20.93	-0.59	-	6

	Previous Close	36.00		02/07/25
	INDRA Close	35.86		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 30.00	5.90	-	-	-	53.59	0.97	-	1
Jul-25 31.00	4.94	-	-	-	52.03	0.94	-	10
Jul-25 32.00	4.03	-	-	-	50.48	0.89	-	12
Jul-25 34.00	2.39	-	-	-	47.38	0.72	-	10
Jul-25 35.00	1.72	-	-	-	45.83	0.61	-	9
Jul-25 36.00	1.18	0.97	0.97	0.97	44.41	0.48	5	23
Jul-25 37.00	0.77	-	-	-	43.86	0.36	-	20
Jul-25 38.00	0.48	0.37	0.37	0.37	43.32	0.26	5	1
Jul-25 39.00	0.28	-	-	-	42.77	0.17	-	2
Jul-25 40.00	0.16	-	-	-	42.22	0.10	-	250
Aug-25 36.00	1.78	-	-	-	38.58	0.50	-	11
Aug-25 38.00	1.00	-	-	-	37.67	0.34	-	1,101
Aug-25 39.00	0.72	-	-	-	37.21	0.27	-	5
Aug-25 40.00	0.50	-	-	-	36.75	0.20	-	2
Sep-25 17.50	18.36	-	-	-	54.49	1.00	-	5
Sep-25 20.00	15.87	-	-	-	51.91	1.00	-	1
Sep-25 21.00	14.87	-	-	-	50.88	1.00	-	50
Sep-25 22.00	13.87	-	-	-	49.85	1.00	-	10
Sep-25 23.00	12.87	-	-	-	48.82	1.00	-	8
Sep-25 24.00	11.87	-	-	-	47.79	0.99	-	7
Sep-25 25.00	10.89	-	-	-	46.76	0.98	-	2
Sep-25 26.00	9.93	-	-	-	45.72	0.96	-	3
Sep-25 32.00	4.79	-	-	-	39.53	0.76	-	3
Sep-25 34.00	3.40	-	-	-	37.47	0.65	-	5
Sep-25 35.00	2.80	-	-	-	36.44	0.58	-	1,000
Sep-25 36.00	2.26	2.23	2.23	2.23	35.52	0.52	8	12
Sep-25 37.00	1.82	-	-	-	35.31	0.45	-	1
Sep-25 39.00	1.13	-	-	-	34.88	0.33	-	5
Dec-25 12.50	23.36	-	-	-	51.16	1.00	-	7
Dec-25 17.00	18.86	-	-	-	48.19	1.00	-	1
Dec-25 18.50	17.36	-	-	-	47.20	1.00	-	2
Dec-25 19.00	16.87	-	-	-	46.87	1.00	-	15
Dec-25 22.00	14.01	-	-	-	44.89	0.96	-	45
Dec-25 23.00	13.08	-	-	-	44.23	0.95	-	66
Dec-25 25.00	11.29	-	-	-	42.91	0.92	-	40
Dec-25 26.00	10.42	10.00	10.00	10.00	42.25	0.90	5	15
Dec-25 28.00	8.75	-	-	-	40.93	0.85	-	11
Dec-25 30.00	7.22	-	-	-	39.61	0.79	-	44
Dec-25 32.00	5.82	-	-	-	38.29	0.72	-	15
Dec-25 33.00	5.14	-	-	-	37.63	0.68	-	10
Dec-25 35.00	3.98	-	-	-	36.31	0.59	-	10
Dec-25 37.00	3.04	-	-	-	35.71	0.50	-	10
Dec-25 40.00	2.00	-	-	-	35.62	0.38	-	1
Dec-25 41.00	1.71	-	-	-	35.60	0.34	-	9
Mar-26 25.00	11.69	-	-	-	40.52	0.89	-	13
Mar-26 31.00	7.21	-	-	-	37.78	0.74	-	4
Mar-26 32.00	6.56	-	-	-	37.33	0.70	-	8
Mar-26 35.00	4.83	-	-	-	35.96	0.60	-	10
Mar-26 40.00	2.69	-	-	-	34.15	0.42	-	5
Jun-26 23.00	13.62	-	-	-	38.95	0.92	-	125
Jun-26 37.00	4.50	-	-	-	34.27	0.54	-	4
Dec-26 35.00	6.13	-	-	-	32.98	0.61	-	41
Dec-26 40.00	4.10	-	-	-	32.20	0.48	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 25.00	-	-	-	-	60.07	-	-	10
Jul-25 27.00	0.01	-	-	-	56.96	-0.01	-	20
Jul-25 30.00	0.09	-	-	-	52.31	-0.05	-	5
Jul-25 32.00	0.27	-	-	-	49.20	-0.14	-	94
Jul-25 33.00	0.44	-	-	-	47.65	-0.21	-	13
Jul-25 34.00	0.69	-	-	-	46.10	-0.30	-	24
Jul-25 35.00	1.03	-	-	-	44.55	-0.41	-	40
Jul-25 36.00	1.49	-	-	-	43.13	-0.53	-	40
Jul-25 37.00	2.10	-	-	-	42.58	-0.65	-	1
Jul-25 38.00	2.81	-	-	-	42.04	-0.75	-	1
Aug-25 30.00	0.36	-	-	-	45.32	-0.12	-	2
Aug-25 34.00	1.18	-	-	-	39.30	-0.34	-	13
Sep-25 15.50	-	-	-	-	54.44	-	-	1
Sep-25 16.50	-	-	-	-	53.41	-	-	10
Sep-25 17.00	-	-	-	-	52.89	-	-	2
Sep-25 18.00	-	-	-	-	51.86	-	-	24
Sep-25 19.00	0.01	-	-	-	50.83	-	-	12
Sep-25 19.50	0.01	-	-	-	50.31	-	-	11
Sep-25 20.00	0.01	-	-	-	49.79	-	-	20
Sep-25 21.00	0.02	-	-	-	48.76	-0.01	-	10
Sep-25 22.00	0.03	-	-	-	47.73	-0.01	-	10
Sep-25 24.00	0.08	-	-	-	45.67	-0.02	-	46
Sep-25 27.00	0.22	-	-	-	42.57	-0.06	-	1
Sep-25 28.00	0.31	-	-	-	41.54	-0.09	-	3
Sep-25 30.00	0.55	-	-	-	39.48	-0.15	-	1
Sep-25 33.00	1.22	-	-	-	36.38	-0.29	-	5
Sep-25 35.00	1.92	-	-	-	34.32	-0.42	-	1,000
Dec-25 14.00	0.01	-	-	-	49.33	-	-	2
Dec-25 14.50	0.01	-	-	-	49.00	-	-	64
Dec-25 15.50	0.01	-	-	-	48.34	-	-	10
Dec-25 16.00	0.02	-	-	-	48.01	-	-	3
Dec-25 16.50	0.02	-	-	-	47.68	-0.01	-	3
Dec-25 17.00	0.03	-	-	-	47.35	-0.01	-	10
Dec-25 18.00	0.04	-	-	-	46.69	-0.01	-	6
Dec-25 19.00	0.06	-	-	-	46.03	-0.01	-	15
Dec-25 20.00	0.10	-	-	-	45.37	-0.02	-	16
Dec-25 21.00	0.13	-	-	-	44.71	-0.03	-	265
Dec-25 22.00	0.19	-	-	-	44.05	-0.04	-	44
Dec-25 23.00	0.25	-	-	-	43.39	-0.05	-	11
Dec-25 24.00	0.33	-	-	-	42.73	-0.06	-	49
Dec-25 25.00	0.43	-	-	-	42.07	-0.08	-	47
Dec-25 26.00	0.54	-	-	-	41.41	-0.10	-	1
Dec-25 27.00	0.70	-	-	-	40.75	-0.12	-	1
Dec-25 28.00	0.85	-	-	-	40.09	-0.15	-	25
Dec-25 29.00	1.07	-	-	-	39.43	-0.18	-	5
Dec-25 32.00	1.87	-	-	-	37.45	-0.28	-	8
Dec-25 33.00	2.18	-	-	-	36.79	-0.32	-	1
Dec-25 36.00	3.47	-	-	-	34.90	-0.46	-	1
Mar-26 18.00	0.10	-	-	-	43.29	-0.02	-	20
Mar-26 20.00	0.20	-	-	-	42.38	-0.03	-	22
Mar-26 21.00	0.27	-	-	-	41.93	-0.04	-	3
Mar-26 23.00	0.46	-	-	-	41.02	-0.07	-	1
Mar-26 24.00	0.57	-	-	-	40.56	-0.09	-	48
Mar-26 26.00	0.90	-	-	-	39.65	-0.13	-	40
Mar-26 30.00	1.84	-	-	-	37.83	-0.23	-	20
Mar-26 32.00	2.50	-	-	-	36.92	-0.30	-	10
Mar-26 33.00	2.88	-	-	-	36.46	-0.33	-	20
Sep-26 24.00	0.92	-	-	-	36.31	-0.11	-	4
Sep-26 26.00	1.33	-	-	-	35.75	-0.15	-	4

	Previous Close	55.30		02/07/25
	LABORAT. ROVI Close	55.75		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 54.00	2.31	-	-	-	30.12	0.73	-	1
Jul-25 56.00	1.12	-	-	-	29.35	0.48	-	7
Jul-25 58.00	0.44	0.39	0.39	0.39	29.12	0.24	2	2
Sep-25 60.00	1.22	-	-	-	28.74	0.28	-	2
Sep-25 74.00	0.03	-	-	-	27.31	0.01	-	10
Sep-25 76.00	0.01	-	-	-	27.11	0.01	-	10
Sep-25 82.00	-	-	-	-	26.50	-	-	5
Dec-25 52.00	6.15	-	-	-	29.71	0.66	-	1
Mar-26 62.00	2.91	2.97	2.97	2.97	28.11	0.37	3	3
Jun-26 56.00	6.19	-	-	-	29.11	0.55	-	2
Sep-26 60.00	5.05	-	-	-	29.03	0.47	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 50.00	0.14	-	-	-	32.11	-0.08	-	2
Jul-25 52.00	0.41	-	-	-	31.26	-0.20	-	5
Jul-25 54.00	1.00	-	-	-	30.41	-0.39	-	10
Aug-25 47.00	0.26	-	-	-	33.58	-0.08	-	1
Aug-25 50.00	0.67	-	-	-	32.31	-0.19	-	6
Sep-25 50.00	1.21	-	-	-	31.61	-0.24	-	4
Sep-25 52.00	1.80	-	-	-	30.84	-0.32	-	1,001
Sep-25 54.00	2.58	-	-	-	30.06	-0.42	-	4
Sep-25 56.00	3.56	-	-	-	29.35	-0.53	-	5
Sep-25 58.00	4.80	-	-	-	29.15	-0.63	-	2
Sep-25 60.00	6.22	-	-	-	28.95	-0.72	-	15
Sep-25 64.00	9.51	-	-	-	28.54	-0.87	-	5
Sep-25 66.00	11.33	-	-	-	28.34	-0.92	-	5
Dec-25 48.00	1.58	-	-	-	30.25	-0.22	-	7
Dec-25 49.00	1.83	-	-	-	29.97	-0.25	-	5
Dec-25 50.00	2.15	-	-	-	29.69	-0.28	-	5
Dec-25 52.00	2.81	-	-	-	29.12	-0.35	-	2
Dec-25 54.00	3.66	-	-	-	28.56	-0.42	-	2
Dec-25 56.00	4.65	-	-	-	28.04	-0.49	-	5
Dec-25 62.00	8.56	-	-	-	27.29	-0.71	-	5
Mar-26 50.00	2.97	-	-	-	29.55	-0.30	-	1
Mar-26 54.00	4.61	-	-	-	28.80	-0.41	-	2
Mar-26 60.00	8.02	-	-	-	28.00	-0.59	-	2
Mar-26 64.00	10.84	-	-	-	27.54	-0.71	-	5

	Previous Close	3.48		02/07/25
	MAPFRE Close	3.46		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.11	-	-	-	26.34	0.63	-	139
Aug-25 3.40	0.16	-	-	-	26.20	0.60	-	2
Aug-25 3.60	0.07	-	-	-	26.04	0.35	-	1
Sep-25 3.20	0.32	-	-	-	24.01	0.78	-	15
Sep-25 3.30	0.25	-	-	-	23.91	0.69	-	20
Sep-25 3.60	0.10	-	-	-	23.58	0.39	-	20
Dec-25 2.90	0.60	-	-	-	23.44	0.90	-	3
Dec-25 3.10	0.44	-	-	-	23.24	0.80	-	40
Dec-25 3.30	0.30	-	-	-	23.05	0.67	-	20
Dec-25 3.40	0.24	-	-	-	22.95	0.59	-	2
Dec-25 3.50	0.20	-	-	-	22.84	0.51	-	24
Dec-25 3.60	0.15	-	-	-	22.71	0.44	-	16
Mar-26 3.10	0.47	-	-	-	23.43	0.76	-	2
Mar-26 3.30	0.34	-	-	-	23.30	0.64	-	12
Mar-26 3.40	0.29	-	-	-	23.23	0.58	-	5
Mar-26 3.50	0.24	-	-	-	23.14	0.51	-	3
Mar-26 3.70	0.16	-	-	-	22.93	0.39	-	13
Mar-26 3.90	0.11	-	-	-	22.72	0.29	-	200
Jun-26 3.50	0.28	-	-	-	24.14	0.52	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.30	0.02	-	-	-	23.72	-0.17	-	21
Jul-25 3.40	0.04	-	-	-	23.62	-0.36	-	2
Jul-25 3.50	0.09	-	-	-	23.54	-0.59	-	1
Aug-25 2.90	-	-	-	-	23.44	-0.01	-	1
Aug-25 3.20	0.02	-	-	-	23.18	-0.15	-	1
Sep-25 2.30	-	-	-	-	22.54	-	-	7
Sep-25 2.50	-	-	-	-	22.35	-	-	6
Sep-25 2.70	-	-	-	-	22.16	-0.01	-	20
Sep-25 3.20	0.04	-	-	-	21.68	-0.20	-	22
Sep-25 3.30	0.07	-	-	-	21.58	-0.29	-	25
Sep-25 3.40	0.11	-	-	-	21.48	-0.40	-	33
Sep-25 3.50	0.16	-	-	-	21.37	-0.52	-	172
Sep-25 3.60	0.22	-	-	-	21.25	-0.63	-	11
Dec-25 2.40	-	-	-	-	21.67	-0.01	-	8
Dec-25 2.50	-	-	-	-	21.57	-0.01	-	13
Dec-25 3.00	0.05	-	-	-	21.09	-0.17	-	31
Dec-25 3.10	0.07	-	-	-	20.99	-0.23	-	4
Dec-25 3.20	0.10	-	-	-	20.90	-0.30	-	3
Dec-25 3.40	0.18	-	-	-	20.70	-0.46	-	200
Dec-25 3.50	0.24	-	-	-	20.59	-0.54	-	15
Mar-26 3.50	0.29	-	-	-	21.83	-0.52	-	1
Jun-26 2.00	-	-	-	-	24.83	-0.01	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.25	-	-	-	23.91	0.69	-	1,000

	Previous Close	7.18		02/07/25
	MELIA HOTELS Close	7.25		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.21	-	-	-	26.53	0.37	-	25
Dec-25 5.50	1.75	-	-	-	27.96	1.00	-	71
Dec-25 6.50	0.90	-	-	-	27.18	0.73	-	1
Dec-25 7.00	0.60	-	-	-	26.79	0.59	-	2,003
Dec-25 7.25	0.48	-	-	-	26.60	0.51	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.19	-	-	-	24.64	-0.41	-	1
Dec-25 5.50	0.04	-	-	-	27.76	-0.07	-	1
Dec-25 6.00	0.11	-	-	-	27.37	-0.15	-	5
Dec-25 6.75	0.33	-	-	-	26.79	-0.34	-	25

	Previous Close	11.29		02/07/25
	MERLIN Close	11.15		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 11.00	0.27	-	-	-	19.61	0.64	-	83
Aug-25 10.50	0.80	-	-	-	24.12	0.78	-	2
Sep-25 9.50	1.75	-	-	-	26.96	0.91	-	64
Sep-25 9.75	1.53	-	-	-	26.46	0.88	-	1
Sep-25 10.00	1.31	-	-	-	25.97	0.84	-	300
Sep-25 11.50	0.36	-	-	-	23.50	0.42	-	10
Sep-25 12.50	0.10	-	-	-	22.93	0.16	-	2
Dec-25 10.00	1.43	-	-	-	23.72	0.80	-	34
Dec-25 10.50	1.07	-	-	-	23.07	0.70	-	2
Dec-25 12.00	0.34	-	-	-	21.83	0.35	-	16
Mar-26 6.25	4.95	-	-	-	27.66	1.00	-	1
Mar-26 8.50	2.77	-	-	-	25.44	0.94	-	1
Jun-26 10.00	1.58	-	-	-	23.55	0.74	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	0.02	-	-	-	20.89	-0.08	-	81
Aug-25 11.00	0.27	-	-	-	22.65	-0.41	-	1
Sep-25 8.00	-	-	-	-	30.17	-0.01	-	10
Sep-25 8.50	0.01	-	-	-	29.18	-0.02	-	300
Sep-25 8.75	0.02	-	-	-	28.69	-0.03	-	50
Sep-25 9.00	0.03	-	-	-	28.19	-0.04	-	50
Sep-25 9.50	0.06	-	-	-	27.21	-0.09	-	10
Sep-25 11.50	0.67	-	-	-	23.75	-0.58	-	13
Sep-25 12.00	1.01	-	-	-	23.47	-0.73	-	10
Dec-25 8.75	0.08	-	-	-	25.92	-0.08	-	1
Dec-25 9.00	0.10	-	-	-	25.59	-0.10	-	500
Dec-25 9.25	0.14	-	-	-	25.26	-0.13	-	4
Dec-25 9.50	0.18	-	-	-	24.93	-0.16	-	100
Dec-25 9.75	0.23	-	-	-	24.60	-0.20	-	200
Mar-26 10.00	0.41	-	-	-	23.93	-0.27	-	5
Jun-26 8.75	0.23	-	-	-	24.30	-0.15	-	1
Jun-26 11.00	1.03	0.90	0.90	0.90	22.55	-0.48	10	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.65	-	-	-	22.96	-0.45	-	6

	Previous Close	27.22		02/07/25
	NATURGY Close	27.16		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	1.25	-	-	-	18.68	0.88	-	2
Jul-25 27.00	0.51	-	-	-	17.82	0.58	-	1
Jul-25 28.00	0.11	-	-	-	17.17	0.21	-	3
Aug-25 26.00	1.55	-	-	-	26.00	0.73	-	8
Aug-25 27.00	0.92	-	-	-	25.14	0.55	-	3
Aug-25 28.00	0.48	-	-	-	24.51	0.35	-	1
Sep-25 20.00	7.19	-	-	-	32.82	1.00	-	4
Sep-25 23.00	4.25	-	-	-	29.54	0.95	-	4
Sep-25 24.00	3.34	-	-	-	28.45	0.88	-	30
Sep-25 25.00	2.51	-	-	-	27.36	0.79	-	1
Sep-25 26.00	1.78	-	-	-	26.27	0.66	-	4
Sep-25 27.00	1.18	-	-	-	25.17	0.52	-	19
Sep-25 28.00	0.75	-	-	-	24.54	0.38	-	3
Sep-25 29.00	0.44	-	-	-	23.98	0.26	-	1
Dec-25 20.00	7.19	-	-	-	28.12	1.00	-	1
Dec-25 25.00	2.60	-	-	-	23.15	0.74	-	50
Dec-25 26.00	1.92	-	-	-	22.15	0.63	-	3
Dec-25 27.00	1.35	-	-	-	21.16	0.51	-	16
Dec-25 28.00	0.91	-	-	-	20.54	0.39	-	1
Dec-25 29.00	0.59	-	-	-	19.98	0.29	-	254
Dec-25 30.00	0.35	-	-	-	19.43	0.20	-	12
Mar-26 24.00	3.60	-	-	-	23.97	0.77	-	149
Mar-26 26.00	2.25	-	-	-	22.27	0.59	-	30
Mar-26 27.00	1.71	-	-	-	21.43	0.50	-	30
Mar-26 28.00	1.28	-	-	-	20.91	0.42	-	30
Mar-26 29.00	0.92	-	-	-	20.45	0.34	-	2
Mar-26 32.00	0.29	-	-	-	19.09	0.14	-	1
Jun-26 25.00	2.99	-	-	-	23.21	0.66	-	250
Jun-26 26.00	2.39	-	-	-	22.51	0.58	-	30
Jun-26 32.00	0.41	-	-	-	19.80	0.17	-	1
Dec-27 20.00	7.18	-	-	-	23.80	1.00	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 26.00	0.07	-	-	-	19.05	-0.13	-	4
Jul-25 27.00	0.33	0.30	0.30	0.30	18.19	-0.42	1	7
Jul-25 28.00	0.94	-	-	-	17.54	-0.79	-	4
Aug-25 26.00	0.63	-	-	-	26.00	-0.37	-	2
Aug-25 27.00	1.09	-	-	-	25.14	-0.53	-	1
Sep-25 16.00	-	-	-	-	37.19	-	-	50
Sep-25 18.50	0.01	-	-	-	34.46	-0.01	-	1
Sep-25 20.00	0.04	-	-	-	32.82	-0.02	-	5
Sep-25 21.00	0.08	-	-	-	31.73	-0.04	-	200
Sep-25 22.00	0.14	-	-	-	30.64	-0.07	-	4
Sep-25 23.00	0.24	-	-	-	29.54	-0.12	-	1
Sep-25 24.00	0.39	-	-	-	28.45	-0.19	-	25
Sep-25 25.00	0.62	-	-	-	27.36	-0.28	-	70
Sep-25 26.00	0.95	-	-	-	26.27	-0.38	-	2
Sep-25 27.00	1.39	-	-	-	25.17	-0.51	-	5
Dec-25 17.00	0.03	-	-	-	31.10	-0.01	-	4
Dec-25 18.50	0.07	-	-	-	29.61	-0.03	-	1
Dec-25 19.50	0.12	-	-	-	28.61	-0.05	-	1
Dec-25 20.00	0.15	-	-	-	28.12	-0.06	-	127
Dec-25 22.00	0.35	-	-	-	26.13	-0.14	-	1
Dec-25 23.00	0.52	-	-	-	25.14	-0.19	-	13
Dec-25 24.00	0.73	-	-	-	24.14	-0.26	-	6
Dec-25 25.00	1.02	-	-	-	23.15	-0.34	-	76
Dec-25 26.00	1.40	-	-	-	22.15	-0.44	-	6
Dec-25 27.00	1.87	-	-	-	21.16	-0.54	-	1
Dec-25 34.00	7.63	-	-	-	17.22	-0.99	-	3
Mar-26 16.50	0.04	-	-	-	27.83	-0.02	-	1
Mar-26 18.50	0.11	-	-	-	26.13	-0.04	-	3
Mar-26 20.00	0.21	-	-	-	24.86	-0.08	-	246
Mar-26 21.00	0.30	-	-	-	24.02	-0.11	-	118
Mar-26 24.00	0.86	-	-	-	21.48	-0.27	-	3
Jun-26 18.50	0.20	-	-	-	24.58	-0.07	-	1
Jun-26 27.00	2.51	2.40	2.40	2.40	18.63	-0.56	6	6
Mar-27 26.00	2.85	-	-	-	18.87	-0.50	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.94	-	-	-	26.27	-0.38	-	1

	Previous Close	0.30		02/07/25
	OBRASCON HUARTE Close	0.33		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 0.39	0.03	-	-	-	44.30	0.43	-	50

	Previous Close	79.30		02/07/25
	PHARMA MAR Close	80.30		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	13.39	-	-	-	48.94	0.77	-	1
Sep-25 76.00	9.02	-	-	-	44.43	0.65	-	1
Sep-25 92.00	2.19	-	-	-	39.11	0.27	-	1
Sep-25 100.00	0.85	-	-	-	37.68	0.13	-	1
Dec-25 74.00	13.72	-	-	-	47.11	0.67	-	4
Dec-25 76.00	12.50	-	-	-	46.00	0.64	-	1
Dec-25 78.00	11.26	-	-	-	44.90	0.61	-	1
Dec-25 80.00	10.03	-	-	-	43.80	0.58	-	1
Dec-25 82.00	9.09	-	-	-	43.28	0.54	-	1
Dec-25 88.00	6.54	-	-	-	42.03	0.44	-	1
Dec-25 92.00	5.18	-	-	-	41.20	0.38	-	2
Dec-25 94.00	4.51	-	-	-	40.79	0.35	-	1
Dec-25 96.00	4.01	-	-	-	40.37	0.32	-	1
Dec-25 98.00	3.52	-	-	-	39.96	0.29	-	1
Dec-25 100.00	3.02	-	-	-	39.54	0.26	-	1
Mar-26 76.00	15.11	-	-	-	46.64	0.64	-	1
Mar-26 78.00	13.93	-	-	-	45.85	0.62	-	2
Mar-26 80.00	12.75	-	-	-	45.05	0.59	-	2
Mar-26 82.00	11.90	-	-	-	44.81	0.57	-	1
Mar-26 100.00	5.89	-	-	-	43.54	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	1.57	-	-	-	49.82	-0.19	-	2
Sep-25 46.00	0.24	-	-	-	65.16	-0.02	-	1
Sep-25 58.00	0.90	-	-	-	56.15	-0.08	-	1
Sep-25 70.00	2.61	-	-	-	47.13	-0.23	-	1
Sep-25 72.00	3.07	-	-	-	45.63	-0.26	-	1
Sep-25 86.00	9.05	-	-	-	38.37	-0.61	-	1
Sep-25 90.00	11.82	-	-	-	37.66	-0.71	-	1
Dec-25 21.00	0.03	-	-	-	75.52	-	-	45
Dec-25 22.00	0.03	-	-	-	74.97	-	-	45
Dec-25 23.00	0.05	-	-	-	74.42	-	-	15
Dec-25 24.00	0.06	-	-	-	73.86	-	-	20
Dec-25 25.00	0.07	-	-	-	73.31	-	-	10
Dec-25 26.00	0.08	-	-	-	72.76	-0.01	-	15
Dec-25 78.00	8.14	-	-	-	44.05	-0.39	-	3
Dec-25 84.00	11.05	-	-	-	42.01	-0.50	-	3
Dec-25 120.00	39.75	-	-	-	34.54	-0.97	-	1
Mar-26 27.00	0.22	-	-	-	65.60	-0.01	-	5
Mar-26 80.00	11.34	-	-	-	44.48	-0.41	-	1
Mar-26 110.00	32.37	-	-	-	42.26	-0.76	-	1

	Previous Close	17.13		02/07/25
	PUIG Close	17.08		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 17.00	0.56	-	-	-	35.76	0.54	-	10
Jul-25 17.50	0.33	0.35	0.35	0.35	34.86	0.39	1	6
Jul-25 18.00	0.17	-	-	-	33.93	0.25	-	5
Sep-25 16.50	1.47	-	-	-	35.68	0.62	-	35
Sep-25 17.00	1.19	-	-	-	34.96	0.55	-	2
Sep-25 17.50	0.95	-	-	-	34.28	0.48	-	50
Sep-25 19.00	0.41	-	-	-	32.29	0.27	-	8
Dec-25 19.00	0.91	-	-	-	33.29	0.38	-	1
Mar-26 19.00	1.34	-	-	-	33.97	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.50	0.01	-	-	-	37.49	-0.02	-	5
Jul-25 15.00	0.02	-	-	-	36.74	-0.04	-	10
Jul-25 16.00	0.12	-	-	-	35.23	-0.18	-	5
Aug-25 13.50	0.03	-	-	-	36.90	-0.03	-	5
Aug-25 14.50	0.08	-	-	-	35.46	-0.08	-	5
Aug-25 15.00	0.14	-	-	-	34.73	-0.12	-	5
Sep-25 14.00	0.16	-	-	-	36.96	-0.10	-	700
Sep-25 15.00	0.32	-	-	-	35.51	-0.19	-	200
Sep-25 15.50	0.43	-	-	-	34.79	-0.24	-	2
Sep-25 16.00	0.58	-	-	-	34.07	-0.30	-	2
Sep-25 16.50	0.76	-	-	-	33.35	-0.37	-	2
Sep-25 18.00	1.51	-	-	-	31.29	-0.61	-	9
Sep-25 19.00	2.20	-	-	-	29.96	-0.75	-	10
Sep-25 20.00	3.02	-	-	-	28.63	-0.87	-	10
Dec-25 14.50	0.57	-	-	-	36.35	-0.21	-	2
Dec-25 15.50	0.86	-	-	-	35.10	-0.29	-	22
Dec-25 16.00	1.02	-	-	-	34.48	-0.34	-	19
Dec-25 17.00	1.44	-	-	-	33.23	-0.44	-	27
Dec-25 17.50	1.70	-	-	-	32.78	-0.49	-	102
Dec-25 18.00	1.97	-	-	-	32.36	-0.54	-	21
Mar-26 14.50	0.85	-	-	-	36.30	-0.24	-	4
Mar-26 15.50	1.18	-	-	-	35.32	-0.31	-	1

	Previous Close	18.28		02/07/25
	REDEIA Close	18.21		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 18.00	0.23	-	-	-	15.54	0.84	-	3
Jul-25 18.50	0.02	-	-	-	15.39	0.09	-	25
Jul-25 19.00	-	-	-	-	15.35	0.01	-	5
Sep-25 15.50	2.71	-	-	-	16.65	1.00	-	1
Sep-25 16.00	2.21	-	-	-	16.44	1.00	-	3
Sep-25 16.50	1.71	-	-	-	16.23	1.00	-	10
Sep-25 17.00	1.21	-	-	-	16.02	1.00	-	24
Sep-25 18.00	0.37	-	-	-	15.60	0.42	-	14
Sep-25 18.50	0.21	-	-	-	15.48	0.28	-	12
Sep-25 19.00	0.11	-	-	-	15.42	0.17	-	1
Sep-25 21.00	-	-	-	-	15.20	0.01	-	20
Dec-25 16.00	2.21	-	-	-	16.02	0.84	-	45
Dec-25 16.50	1.71	-	-	-	15.84	0.77	-	1
Dec-25 17.00	1.21	-	-	-	15.67	0.68	-	15
Dec-25 17.50	0.88	-	-	-	15.50	0.58	-	42
Dec-25 18.00	0.64	0.70	0.70	0.70	15.32	0.47	30	8
Dec-25 18.50	0.44	-	-	-	15.22	0.37	-	7
Dec-25 19.50	0.20	-	-	-	15.11	0.20	-	1
Dec-25 20.00	0.12	-	-	-	15.05	0.14	-	1
Mar-26 16.50	1.71	-	-	-	15.84	0.74	-	50
Mar-26 18.00	0.77	-	-	-	15.45	0.48	-	2
Mar-26 18.50	0.58	-	-	-	15.38	0.39	-	10
Mar-26 19.50	0.30	-	-	-	15.31	0.24	-	2
Mar-26 20.00	0.21	-	-	-	15.27	0.18	-	1
Jun-26 17.50	1.19	-	-	-	15.92	0.56	-	1
Jun-26 18.50	0.76	-	-	-	15.78	0.42	-	1
Jun-26 20.00	0.35	-	-	-	15.72	0.24	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 16.00	-	-	-	-	15.17	-	-	2
Jul-25 16.50	-	-	-	-	14.88	-0.02	-	10
Jul-25 17.00	0.03	-	-	-	14.59	-0.12	-	3
Jul-25 17.50	0.16	-	-	-	14.30	-0.40	-	7
Jul-25 18.00	0.45	-	-	-	14.00	-0.76	-	12
Aug-25 18.50	0.93	-	-	-	13.35	-0.86	-	40
Sep-25 14.50	-	-	-	-	14.38	-	-	2
Sep-25 15.50	0.01	-	-	-	13.96	-0.02	-	3
Sep-25 16.00	0.03	-	-	-	13.75	-0.06	-	1
Sep-25 16.50	0.08	-	-	-	13.54	-0.13	-	11
Sep-25 17.00	0.17	-	-	-	13.33	-0.26	-	9
Sep-25 17.50	0.35	-	-	-	13.12	-0.43	-	5
Sep-25 18.00	0.61	-	-	-	12.91	-0.62	-	8
Sep-25 18.50	0.97	-	-	-	12.79	-0.79	-	1
Sep-25 19.00	1.41	-	-	-	12.73	-0.92	-	5
Sep-25 20.00	2.39	-	-	-	12.62	-1.00	-	5
Dec-25 14.00	0.01	-	-	-	16.20	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	16.03	-0.03	-	50
Dec-25 15.00	0.05	-	-	-	15.86	-0.05	-	4
Dec-25 16.00	0.15	-	-	-	15.51	-0.15	-	610
Dec-25 16.50	0.26	-	-	-	15.33	-0.23	-	23
Dec-25 18.00	0.86	-	-	-	14.81	-0.55	-	3
Dec-25 19.00	1.54	-	-	-	14.65	-0.76	-	22
Dec-25 20.00	2.41	-	-	-	14.54	-0.93	-	1
Mar-26 15.50	0.17	-	-	-	14.86	-0.14	-	2
Mar-26 16.00	0.27	-	-	-	14.74	-0.21	-	1
Mar-26 16.50	0.41	-	-	-	14.61	-0.28	-	5
Mar-26 17.00	0.58	-	-	-	14.48	-0.37	-	1
Mar-26 18.00	1.07	-	-	-	14.22	-0.56	-	10
Mar-26 20.00	2.56	-	-	-	14.04	-0.86	-	4
Dec-26 18.00	1.71	-	-	-	15.23	-0.57	-	1
Dec-28 13.00	0.55	-	-	-	16.35	-0.19	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.25	-	-	-	15.33	-0.22	-	5
Dec-25 18.00	0.84	-	-	-	14.81	-0.53	-	4

	Previous Close	12.52		02/07/25
	REPSOL Close	12.71		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w1 12.50	0.22	-	-	-	20.36	0.87	-	3
Jul-25 9.75	2.96	-	-	-	32.10	1.00	-	1
Jul-25 11.00	1.71	-	-	-	28.13	1.00	-	18
Jul-25 11.50	1.21	-	-	-	26.55	1.00	-	10
Jul-25 12.00	0.71	-	-	-	24.96	1.00	-	40
Jul-25 12.50	0.23	-	-	-	23.37	0.79	-	157
Jul-25 13.00	0.03	-	-	-	22.19	0.11	-	169
Jul-25 13.50	-	-	-	-	21.28	0.01	-	4
Aug-25 11.50	1.21	-	-	-	26.39	1.00	-	268
Aug-25 12.00	0.71	-	-	-	24.87	1.00	-	16
Aug-25 12.50	0.30	0.32	0.32	0.32	23.34	0.56	1	29
Aug-25 13.00	0.12	-	-	-	22.16	0.23	-	27
Sep-25 10.50	2.21	-	-	-	28.63	1.00	2	2
Sep-25 11.00	1.71	-	-	-	27.24	1.00	1	3,010
Sep-25 11.50	1.21	-	-	-	25.85	1.00	-	8
Sep-25 12.00	0.74	-	-	-	24.46	0.83	-	151
Sep-25 12.50	0.42	-	-	-	23.07	0.45	-	161
Sep-25 13.00	0.23	0.20	0.20	0.20	21.83	0.30	5	399
Sep-25 13.50	0.10	0.10	0.10	0.10	20.71	0.17	1	7,754
Sep-25 14.00	0.04	-	-	-	19.58	0.08	-	245
Sep-25 14.50	0.01	-	-	-	18.45	0.03	-	102
Sep-25 15.00	-	-	-	-	17.32	0.01	-	226
Sep-25 15.50	-	-	-	-	16.19	-	-	25
Sep-25 16.50	-	-	-	-	13.94	-	-	100
Sep-25 17.00	-	-	-	-	12.81	-	-	74
Sep-25 17.50	-	-	-	-	11.68	-	-	156
Dec-25 8.00	4.71	-	-	-	34.29	0.97	-	106
Dec-25 9.00	3.71	-	-	-	31.75	0.94	-	6
Dec-25 10.00	2.71	-	-	-	29.20	0.87	-	12
Dec-25 10.50	2.21	-	-	-	27.93	0.82	-	2
Dec-25 11.00	1.71	-	-	-	26.66	0.76	-	13,511
Dec-25 11.50	1.29	-	-	-	25.39	0.68	-	234
Dec-25 12.00	0.96	-	-	-	24.11	0.59	-	21,175
Dec-25 12.50	0.68	-	-	-	22.84	0.49	-	474
Dec-25 13.00	0.46	0.40	0.40	0.40	21.66	0.39	1	17,427
Dec-25 13.50	0.28	0.24	0.24	0.24	20.55	0.28	10	124
Dec-25 14.00	0.16	-	-	-	19.43	0.19	-	6,175
Dec-25 14.50	0.08	-	-	-	18.32	0.11	-	167
Dec-25 15.00	0.03	-	-	-	17.20	0.05	-	202
Dec-25 15.50	0.01	-	-	-	16.09	0.02	-	200
Dec-25 16.00	-	-	-	-	14.97	0.01	-	101
Dec-25 16.50	-	-	-	-	13.86	-	-	100
Dec-25 17.50	-	-	-	-	11.63	-	-	20
Dec-25 18.00	-	-	-	-	10.51	-	-	65
Dec-25 18.50	-	-	-	-	9.40	-	-	2
Dec-25 19.00	-	-	-	-	8.28	-	-	5
Mar-26 7.00	5.71	-	-	-	36.63	0.99	-	1
Mar-26 7.50	5.21	-	-	-	35.46	0.98	-	1
Mar-26 8.00	4.71	-	-	-	34.30	0.97	-	1
Mar-26 8.50	4.21	-	-	-	33.13	0.95	-	3
Mar-26 9.00	3.71	-	-	-	31.96	0.93	-	2
Mar-26 9.50	3.21	-	-	-	30.79	0.90	-	1
Mar-26 10.00	2.71	-	-	-	29.63	0.86	-	7
Mar-26 10.50	2.21	-	-	-	28.46	0.81	-	25
Mar-26 11.00	1.73	-	-	-	27.29	0.75	-	17
Mar-26 11.50	1.38	-	-	-	26.12	0.67	-	1
Mar-26 12.00	1.06	1.01	1.01	1.01	24.96	0.59	10	14
Mar-26 12.50	0.79	-	-	-	23.79	0.50	-	150
Mar-26 13.00	0.55	-	-	-	22.57	0.41	-	281
Mar-26 13.50	0.36	0.37	0.37	0.37	21.31	0.31	150	160
Mar-26 14.00	0.22	-	-	-	20.05	0.22	-	170
Mar-26 14.50	0.12	-	-	-	18.79	0.14	-	100
Mar-26 15.00	0.05	-	-	-	17.53	0.08	-	100
Mar-26 15.50	0.02	-	-	-	16.27	0.03	-	200
Mar-26 16.00	0.01	-	-	-	15.01	0.01	-	104
Mar-26 16.50	-	-	-	-	13.75	-	-	335
Mar-26 17.00	-	-	-	-	12.49	-	-	1
Mar-26 18.00	-	-	-	-	9.97	-	-	1
Jun-26 7.00	5.71	-	-	-	36.36	0.98	-	1
Jun-26 8.00	4.71	-	-	-	34.05	0.96	-	1
Jun-26 9.00	3.71	-	-	-	31.74	0.91	-	1
Jun-26 10.00	2.71	-	-	-	29.44	0.83	-	1
Jun-26 11.00	1.82	-	-	-	27.13	0.72	-	90
Jun-26 12.00	1.17	-	-	-	24.82	0.58	-	5
Jun-26 12.50	0.89	-	-	-	23.66	0.50	-	10
Jun-26 13.00	0.67	-	-	-	22.59	0.42	-	803
Jun-26 14.00	0.32	-	-	-	20.54	0.25	-	1,500
Jun-26 15.00	0.12	-	-	-	18.49	0.12	-	10
Jun-26 16.00	0.03	0.10	0.10	0.10	16.45	0.04	100	200
Jun-26 16.50	0.01	-	-	-	15.42	0.02	-	100
Jun-26 18.00	-	-	-	-	12.35	-	-	200
Sep-26 10.50	2.21	-	-	-	29.13	0.78	-	10
Sep-26 11.50	1.51	-	-	-	26.90	0.65	-	15
Sep-26 12.00	1.21	-	-	-	25.78	0.58	-	25
Sep-26 12.50	0.94	-	-	-	24.67	0.50	-	10
Sep-26 13.00	0.71	-	-	-	23.65	0.42	-	27
Sep-26 14.00	0.37	-	-	-	21.76	0.27	-	5
Dec-26 10.00	2.71	-	-	-	29.72	0.82	-	15,115
Dec-26 10.50	2.25	-	-	-	28.73	0.76	-	10
Dec-26 11.00	1.90	-	-	-	27.73	0.70	-	7,517
Dec-26 11.50	1.58	-	-	-	26.73	0.64	-	40
Dec-26 12.00	1.29	-	-	-	25.74	0.57	-	327
Dec-26 12.50	1.03	-	-	-	24.74	0.50	-	25
Dec-26 13.00	0.81	-	-	-	23.86	0.43	-	50
Dec-26 13.50	0.63	-	-	-	23.06	0.36	-	80
Dec-26 14.00	0.47	-	-	-	22.26	0.29	11,000	13,780
Dec-26 15.50	0.16	-	-	-	19.86	0.13	-	3,000
Mar-27 11.50	1.57	-	-	-	26.80	0.64	-	50
Mar-27 13.00	0.83	-	-	-	24.20	0.43	-	1
Mar-27 13.50	0.65	-	-	-	23.49	0.36	-	25
Mar-27 14.00	0.50	0.58	0.58	0.57	22.79	0.30	350	350
Jun-27 9.50	3.21	-	-	-	30.26	0.86	-	10
Jun-27 10.00	2.71	-	-	-	29.43	0.81	-	15
Jun-27 10.50	2.26	-	-	-	28.60	0.75	-	15
Jun-27 11.00	1.94	-	-	-	27.78	0.69	-	11
Jun-27 11.50	1.63	-	-	-	26.95	0.63	-	75
Jun-27 12.00	1.36	-	-	-	26.13	0.56	-	350
Jun-27 12.50	1.12	-	-	-	25.30	0.50	-	50
Jun-27 13.00	0.91	-	-	-	24.58	0.43	-	117
Jun-27 13.50	0.74	-	-	-	23.94	0.37	-	27
Jun-27 14.00	0.59	-	-	-	23.30	0.32	-	25
Jun-27 14.50	0.46	0.52	0.52	0.52	22.65	0.27	100	100
Jun-27 15.00	0.35	-	-	-	22.01	0.22	-	75
Jun-27 15.50	0.27	-	-	-	21.37	0.18	-	50
Jun-27 17.00	0.09	-	-	-	19.44	0.08	-	10
Sep-27 10.50	2.25	-	-	-	28.85	0.76	-	10
Sep-27 11.00	1.92	-	-	-	28.08	0.69	-	10
Sep-27 11.50	1.63	-	-	-	27.32	0.63	-	15
Sep-27 12.00	1.36	-	-	-	26.56	0.56	-	20
Sep-27 12.50	1.13	-	-	-	25.80	0.50	-	50
Sep-27 13.00	0.92	-	-	-	25.15	0.43	-	50
Sep-27 14.00	0.61	-	-	-	24.00	0.32	-	10
Dec-27 10.50	2.29	-	-	-	29.24	0.75	-	26
Dec-27 11.00	1.98	-	-	-	28.54	0.68	-	10,023
Dec-27 11.50	1.70	-	-	-	27.85	0.62	-	26
Dec-27 12.00	1.45	-	-	-	27.15	0.56	-	29
Dec-27 12.50	1.23	-	-	-	26.46	0.50	-	75
Dec-27 13.00	1.02	-	-	-	25.87	0.44	-	30
Dec-27 14.00	0.72	-	-	-	24.84	0.34	-	5,150
Dec-27 14.50	0.59	-	-	-	24.33	0.30	-	2,100
Dec-27 15.00	0.49	-	-	-	23.82	0.26	-	150
Dec-27 15.50	0.39	-	-	-	23.31	0.22	-	100
Dec-27 16.50	0.24	-	-	-	22.29	0.15	-	10
Dec-28 10.00	2.71	-	-	-	31.95	0.79	-	10,000
Jun-29 11.50	1.90	-	-	-	31.06	0.61	-	10
Dec-29 10.00	2.71	-	-	-	32.36	0.79	-	335
Dec-29 11.50	1.90	-	-	-	31.18	0.61	-	1
Dec-29 12.00	1.70	-	-	-	30.78	0.56	-	1
Dec-29 12.50	1.52	-	-	-	30.39	0.51	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 9.00	-	-	-	-	30.54	-	-	1,122
Jul-25 9.25	-	-	-	-	29.75	-	-	1,081
Jul-25 9.50	-	-	-	-	28.95	-	-	1,054
Jul-25 9.75	-	-	-	-	28.16	-	-	1
Jul-25 10.00	-	-	-	-	27.37	-	-	1
Jul-25 10.50	-	-	-	-	25.78	-	-	25
Jul-25 11.00	-	-	-	-	24.19	-0.02	-	34
Jul-25 11.50	0.03	-	-	-	22.61	-0.10	-	54
Jul-25 12.00	0.12	0.12	0.12	0.12	21.02	-0.34	1	26
Jul-25 12.50	0.38	-	-	-	19.43	-0.71	-	40
Jul-25 13.00	0.80	-	-	-	18.25	-0.96	-	2
Jul-25 w4 12.50	0.41	-	-	-	19.19	-0.68	-	1
Aug-25 11.00	0.05	-	-	-	24.28	-0.10	-	26
Aug-25 11.50	0.12	-	-	-	22.76	-0.21	-	2
Aug-25 12.00	0.26	-	-	-	21.24	-0.39	-	16
Aug-25 12.50	0.49	-	-	-	19.71	-0.62	-	4
Aug-25 13.00	0.85	-	-	-	18.53	-0.83	-	1
Sep-25 7.50	-	-	-	-	33.09	-	-	150
Sep-25 8.00	-	-	-	-	31.69	-	-	4
Sep-25 8.25	-	-	-	-	31.00	-	-	1
Sep-25 8.75	-	-	-	-	29.61	-0.01	-	8
Sep-25 9.00	0.01	-	-	-	28.91	-0.01	-	15
Sep-25 9.25	0.01	-	-	-	28.22	-0.01	-	41
Sep-25 9.50	0.01	-	-	-	27.52	-0.02	-	211
Sep-25 9.75	0.02	-	-	-	26.83	-0.03	-	102
Sep-25 10.00	0.03	-	-	-	26.13	-0.04	-	608
Sep-25 10.50	0.06	-	-	-	24.74	-0.08	-	197
Sep-25 11.00	0.11	-	-	-	23.35	-0.15	-	3,007
Sep-25 11.50	0.20	0.24	0.24	0.24	21.96	-0.25	10	138
Sep-25 12.00	0.35	-	-	-	20.57	-0.40	-	868
Sep-25 12.50	0.58	-	-	-	19.18	-0.58	-	7,560
Sep-25 13.00	0.90	0.90	0.90	0.90	17.94	-0.76	3	83
Sep-25 13.50	1.32	-	-	-	16.82	-0.91	-	25
Sep-25 14.00	1.79	-	-	-	15.69	-1.00	-	5
Sep-25 15.00	2.79	-	-	-	13.43	-1.00	-	25
Dec-25 7.00	0.01	-	-	-	34.38	-0.01	-	765
Dec-25 7.75	0.01	-	-	-	32.47	-0.01	-	10
Dec-25 8.00	0.02	-	-	-	31.83	-0.02	-	67
Dec-25 8.50	0.03	-	-	-	30.56	-0.03	-	43
Dec-25 9.00	0.05	-	-	-	29.29	-0.05	-	157
Dec-25 9.25	0.07	-	-	-	28.65	-0.06	-	204
Dec-25 9.50	0.09	-	-	-	28.02	-0.07	-	32
Dec-25 9.75	0.11	-	-	-	27.38	-0.09	-	822
Dec-25 10.00	0.13	-	-	-	26.74	-0.11	-	10,643
Dec-25 10.50	0.19	-	-	-	25.47	-0.16	-	7,552
Dec-25 11.00	0.29	-	-	-	24.20	-0.23	-	41,988
Dec-25 11.50	0.41	-	-	-	22.93	-0.31	-	5,334
Dec-25 12.00	0.58	-	-	-	21.65	-0.41	-	18,377
Dec-25 12.50	0.80	-	-	-	20.38	-0.53	-	177
Dec-25 13.00	1.08	-	-	-	19.20	-0.65	-	27
Dec-25 13.50	1.42	-	-	-	18.09	-0.78	-	50
Dec-25 14.00	1.83	1.84	1.84	1.84	16.97	-0.90	1	8
Dec-25 14.50	2.29	-	-	-	15.86	-0.99	-	72
Dec-25 15.00	2.79	-	-	-	14.74	-1.00	-	26
Dec-25 15.50	3.29	-	-	-	13.63	-1.00	-	1
Mar-26 7.50	0.04	-	-	-	30.57	-0.03	-	8
Mar-26 7.75	0.05	-	-	-	29.99	-0.04	-	3
Mar-26 8.00	0.06	-	-	-	29.41	-0.04	-	3
Mar-26 8.50	0.09	-	-	-	28.24	-0.07	-	10
Mar-26 8.75	0.11	-	-	-	27.66	-0.08	-	7
Mar-26 9.00	0.13	-	-	-	27.07	-0.09	-	62
Mar-26 9.25	0.16	-	-	-	26.49	-0.11	-	172
Mar-26 9.50	0.19	-	-	-	25.90	-0.13	-	22
Mar-26 9.75	0.22	-	-	-	25.32	-0.15	-	36
Mar-26 10.00	0.27	-	-	-	24.74	-0.18	-	520
Mar-26 10.50	0.37	-	-	-	23.57	-0.24	-	1,712
Mar-26 11.00	0.50	-	-	-	22.40	-0.31	-	5,463
Mar-26 11.50	0.67	-	-	-	21.23	-0.40	-	330
Mar-26 12.00	0.89	-	-	-	20.07	-0.50	-	161
Mar-26 12.50	1.14	-	-	-	18.90	-0.60	-	174
Mar-26 13.00	1.45	-	-	-	17.68	-0.71	-	22
Mar-26 13.50	1.81	-	-	-	16.42	-0.81	-	5
Mar-26 14.00	2.22	-	-	-	15.16	-0.90	-	10
Mar-26 15.00	3.15	-	-	-	12.64	-0.99	-	27
Mar-26 16.00	4.13	-	-	-	10.12	-1.00	-	1
Jun-26 7.75	0.09	-	-	-	29.74	-0.05	-	3
Jun-26 8.25	0.13	-	-	-	28.59	-0.08	-	25
Jun-26 9.25	0.24	-	-	-	26.28	-0.14	-	20
Jun-26 9.75	0.32	-	-	-	25.12	-0.18	-	1
Jun-26 10.00	0.36	-	-	-	24.55	-0.20	-	5,601
Jun-26 10.50	0.48	-	-	-	23.39	-0.26	-	3,052
Jun-26 11.00	0.61	-	-	-	22.24	-0.32	-	8,958
Jun-26 12.00	0.99	-	-	-	19.93	-0.49	-	15,217
Jun-26 12.50	1.23	-	-	-	18.77	-0.58	-	399
Jun-26 13.00	1.53	-	-	-	17.70	-0.68	-	191
Jun-26 14.50	2.70	-	-	-	14.63	-0.92	-	4
Sep-26 6.75	0.08	-	-	-	31.13	-0.04	-	2
Sep-26 11.50	1.06	-	-	-	20.54	-0.47	-	51
Sep-26 12.00	1.29	-	-	-	19.42	-0.55	-	75
Sep-26 12.50	1.57	-	-	-	18.31	-0.64	-	75
Dec-26 8.00	0.22	-	-	-	27.59	-0.11	-	9,500
Dec-26 8.75	0.34	-	-	-	26.10	-0.16	-	1
Dec-26 9.00	0.38	-	-	-	25.60	-0.18	-	13,015
Dec-26 9.50	0.48	-	-	-	24.60	-0.22	-	750
Dec-26 10.00	0.61	-	-	-	23.60	-0.27	-	34,060
Dec-26 10.50	0.76	-	-	-	22.61	-0.33	-	1,000
Dec-26 11.00	0.94	-	-	-	21.61	-0.39	-	15,621
Dec-26 11.50	1.14	-	-	-	20.61	-0.46	-	3,190
Dec-26 12.00	1.38	-	-	-	19.62	-0.54	-	6,760
Dec-26 12.50	1.65	-	-	-	18.62	-0.62	-	110
Dec-26 13.00	1.97	-	-	-	17.74	-0.70	-	12,000
Dec-26 13.50	2.32	-	-	-	16.94	-0.77	-	1
Dec-26 14.00	2.71	2.79	2.79	2.79	16.14	-0.84	1	2
Dec-26 15.00	3.58	-	-	-	14.54	-0.94	-	4,000
Dec-26 19.50	7.95	-	-	-	7.34	-1.00	-	5
Mar-27 7.25	0.19	-	-	-	27.85	-0.09	-	4
Mar-27 8.00	0.29	-	-	-	26.49	-0.13	-	1
Mar-27 10.00	0.77	-	-	-	22.87	-0.31	-	245
Mar-27 11.50	1.37	-	-	-	20.15	-0.51	-	216
Mar-27 12.00	1.64	-	-	-	19.25	-0.58	-	210
Mar-27 12.50	1.93	-	-	-	18.34	-0.65	-	401
Jun-27 8.00	0.32	-	-	-	25.73	-0.14	-	25,000
Jun-27 9.50	0.66	-	-	-	23.25	-0.26	-	40
Jun-27 11.50	1.43	-	-	-	19.94	-0.50	-	69
Jun-27 12.00	1.69	-	-	-	19.12	-0.57	-	208
Jun-27 12.50	1.98	-	-	-	18.29	-0.64	-	200
Jun-27 13.00	2.31	-	-	-	17.57	-0.71	-	15
Jun-27 14.00	3.06	-	-	-	16.29	-0.83	-	10
Sep-27 10.50	1.20	-	-	-	21.38	-0.42	-	100
Sep-27 11.00	1.43	-	-	-	20.61	-0.48	-	100
Sep-27 11.50	1.69	-	-	-	19.85	-0.54	-	100
Sep-27 12.00	1.96	-	-	-	19.09	-0.61	-	102
Dec-27 7.75	0.38	-	-	-	24.71	-0.15	-	234
Dec-27 8.00	0.43	-	-	-	24.36	-0.17	-	23,001
Dec-27 9.00	0.68	-	-	-	22.97	-0.25	-	7,002
Dec-27 9.75	0.93	-	-	-	21.93	-0.33	-	40
Dec-27 10.00	1.02	-	-	-	21.58	-0.36	11,000	11,000
Dec-27 10.50	1.23	-	-	-	20.89	-0.41	-	12,938
Dec-27 11.00	1.46	-	-	-	20.19	-0.47	-	12,629
Dec-27 12.00	1.99	2.09	2.09	2.09	18.80	-0.60	1	3
Dec-27 13.00	2.64	-	-	-	17.52	-0.72	-	231
Dec-27 14.00	3.41	-	-	-	16.49	-0.83	-	3
Dec-27 15.00	4.26	-	-	-	15.47	-0.91	-	4
Dec-28 9.00	1.19	-	-	-	25.05	-0.32	-	14,000
Dec-28 10.00	1.63	-	-	-	24.06	-0.40	-	10,000
Dec-28 11.50	2.43	-	-	-	22.56	-0.54	-	1,000
Jun-29 11.00	2.42	-	-	-	23.86	-0.50	-	140
Dec-29 7.75	1.07	-	-	-	26.73	-0.26	-	30,000
Dec-29 11.00	2.67	-	-	-	24.17	-0.52	-	20,000
Dec-29 12.50	3.62	-	-	-	22.99	-0.63	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.50	1.72	-	-	-	29.72	0.99	-	2
Jul-25 11.00	1.23	-	-	-	28.13	0.96	-	10
Jul-25 12.00	0.38	-	-	-	24.96	0.64	-	46
Aug-25 11.00	1.31	-	-	-	27.91	0.87	-	10
Aug-25 12.00	0.55	-	-	-	24.87	0.60	-	2
Aug-25 12.50	0.28	-	-	-	23.34	0.41	-	25
Sep-25 11.00	1.41	-	-	-	27.24	0.82	-	2
Sep-25 11.50	1.03	-	-	-	25.85	0.72	-	6
Sep-25 12.00	0.69	-	-	-	24.46	0.59	-	37
Sep-25 12.50	0.42	-	-	-	23.07	0.45	-	2
Sep-25 13.00	0.23	-	-	-	21.83	0.30	-	275
Dec-25 9.50	2.90	-	-	-	30.48	0.90	-	2
Dec-25 11.50	1.29	-	-	-	25.39	0.68	-	20
Dec-25 14.00	0.16	-	-	-	19.43	0.18	-	5
Dec-25 15.50	0.01	-	-	-	16.09	0.02	-	3,009
Mar-26 9.00	3.05	-	-	-	31.96	0.86	-	11
Mar-26 9.50	2.64	-	-	-	30.79	0.83	-	1
Mar-26 10.00	2.24	-	-	-	29.63	0.78	-	2
Mar-26 11.00	1.53	-	-	-	27.29	0.66	-	7
Mar-26 12.00	0.93	-	-	-	24.96	0.51	-	10
Dec-26 17.00	0.04	-	-	-	17.46	0.04	-	7
Dec-27 12.00	1.31	-	-	-	27.15	0.46	-	15,000
Dec-27 16.00	0.30	-	-	-	22.80	0.17	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 10.00	-	-	-	-	27.37	-	-	5
Jul-25 10.50	-	-	-	-	25.78	-	-	10
Jul-25 12.00	0.12	-	-	-	21.02	-0.34	-	21
Aug-25 10.50	0.02	-	-	-	25.80	-0.04	-	1
Aug-25 11.00	0.05	-	-	-	24.28	-0.10	-	910
Aug-25 12.00	0.25	-	-	-	21.24	-0.38	-	15
Sep-25 10.50	0.06	-	-	-	24.74	-0.08	-	1
Sep-25 11.00	0.11	-	-	-	23.35	-0.15	-	457
Sep-25 11.00	0.11	-	-	-	23.35	-0.15	-	275
Sep-25 12.50	0.57	-	-	-	19.18	-0.57	-	186
Sep-25 13.50	1.29	-	-	-	16.82	-0.88	-	1
Dec-25 9.00	0.05	-	-	-	29.29	-0.05	-	50
Dec-25 9.50	0.08	-	-	-	28.02	-0.07	-	1
Dec-25 11.00	0.28	-	-	-	24.20	-0.22	-	20
Dec-25 11.50	0.41	-	-	-	22.93	-0.30	-	3,009
Dec-25 13.00	1.05	-	-	-	19.20	-0.63	-	1
Dec-25 13.50	1.39	-	-	-	18.09	-0.74	-	370
Dec-25 17.50	5.14	-	-	-	9.17	-0.99	-	2
Mar-26 9.50	0.19	-	-	-	25.90	-0.13	-	2
Mar-26 9.75	0.22	-	-	-	25.32	-0.15	-	1
Mar-26 11.00	0.50	-	-	-	22.40	-0.31	-	7
Jun-26 12.00	0.96	-	-	-	19.93	-0.47	-	13
Jun-26 13.00	1.49	-	-	-	17.70	-0.65	-	10
Jun-26 15.00	3.06	3.00	3.00	3.00	13.60	-0.93	1	1
Dec-26 10.00	0.60	-	-	-	23.60	-0.26	-	7
Dec-26 11.00	0.92	-	-	-	21.61	-0.37	-	1
Mar-27 11.50	1.36	-	-	-	20.15	-0.49	-	1

	Previous Close	3.50		02/07/25
	SACYR Close	3.52		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 3.40	0.14	-	-	-	18.77	0.82	-	10
Dec-25 3.00	0.57	-	-	-	18.80	0.91	-	70
Dec-25 3.10	0.48	-	-	-	18.75	0.87	-	20
Dec-25 3.20	0.40	-	-	-	18.70	0.81	-	10
Dec-25 3.30	0.33	-	-	-	18.65	0.74	-	10
Mar-26 3.10	0.50	-	-	-	19.33	0.84	-	5
Mar-26 3.30	0.35	-	-	-	19.23	0.71	-	10
Mar-26 3.50	0.24	-	-	-	19.14	0.57	-	10
Mar-26 3.60	0.19	-	-	-	19.12	0.49	-	10
Jun-26 3.20	0.45	-	-	-	19.98	0.74	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.07	-	-	-	16.50	-0.44	-	1
Dec-25 3.00	0.03	-	-	-	20.91	-0.11	-	10

	Previous Close	6.97		02/07/25
	SANTANDER Close	7.12		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w2 7.00	0.18	-	-	-	25.16	0.68	-	20
Jul-25 5.00	2.12	-	-	-	44.33	1.00	-	40
Jul-25 5.75	1.38	-	-	-	38.78	1.00	-	11
Jul-25 6.00	1.13	-	-	-	36.93	0.99	-	20
Jul-25 6.25	0.88	-	-	-	35.09	0.97	-	10
Jul-25 6.75	0.43	-	-	-	31.39	0.80	-	29
Jul-25 7.00	0.24	0.17	0.17	0.17	29.54	0.63	1	15
Jul-25 7.25	0.12	0.10	0.10	0.10	28.52	0.40	51	89
Jul-25 7.50	0.05	-	-	-	28.26	0.20	-	33
Aug-25 5.00	2.13	-	-	-	43.25	0.99	-	15
Aug-25 6.00	1.17	-	-	-	36.08	0.93	-	1
Aug-25 7.00	0.36	-	-	-	28.92	0.60	-	15,015
Aug-25 7.25	0.23	0.25	0.25	0.25	27.91	0.46	1	31
Aug-25 7.50	0.14	0.11	0.14	0.11	27.62	0.32	7	54
Aug-25 7.75	0.08	0.09	0.09	0.05	27.32	0.21	1,826	1,831
Aug-25 8.00	0.04	-	-	-	27.03	0.12	-	24
Sep-25 4.40	2.74	-	-	-	44.58	0.99	-	20
Sep-25 4.50	2.64	-	-	-	43.94	0.99	-	15
Sep-25 4.60	2.55	-	-	-	43.29	0.99	-	105
Sep-25 4.70	2.45	-	-	-	42.64	0.99	-	7
Sep-25 4.80	2.35	-	-	-	42.00	0.98	-	18
Sep-25 4.90	2.25	-	-	-	41.35	0.98	-	5
Sep-25 5.00	2.15	-	-	-	40.71	0.98	-	25,005
Sep-25 5.25	1.91	-	-	-	39.09	0.96	-	33
Sep-25 5.50	1.68	-	-	-	37.48	0.94	-	78
Sep-25 5.75	1.44	-	-	-	35.86	0.92	-	34
Sep-25 6.00	1.22	-	-	-	34.25	0.88	-	15,002
Sep-25 6.25	1.00	-	-	-	32.63	0.83	-	25
Sep-25 6.50	0.80	-	-	-	31.02	0.77	-	25,025
Sep-25 6.75	0.61	-	-	-	29.40	0.69	-	34
Sep-25 7.00	0.45	0.48	0.48	0.48	27.79	0.59	15	90
Sep-25 7.25	0.31	0.30	0.30	0.30	26.86	0.48	10	1,584
Sep-25 7.50	0.22	-	-	-	26.57	0.37	-	561
Sep-25 8.00	0.09	-	-	-	25.98	0.19	-	1
Dec-25 3.90	3.25	-	-	-	44.80	0.99	-	2
Dec-25 4.00	3.15	-	-	-	44.26	0.99	-	25,001
Dec-25 4.10	3.05	-	-	-	43.73	0.99	-	6
Dec-25 4.20	2.96	-	-	-	43.19	0.98	-	10,001
Dec-25 4.30	2.86	-	-	-	42.66	0.98	-	1
Dec-25 4.40	2.76	-	-	-	42.13	0.98	-	168
Dec-25 4.50	2.67	-	-	-	41.59	0.97	-	15,500
Dec-25 4.60	2.57	-	-	-	41.06	0.97	-	155
Dec-25 4.80	2.38	-	-	-	39.99	0.96	-	634
Dec-25 4.90	2.29	-	-	-	39.46	0.95	-	21
Dec-25 5.00	2.19	-	-	-	38.92	0.95	-	10,003
Dec-25 5.25	1.96	-	-	-	37.59	0.93	-	65
Dec-25 5.50	1.74	-	-	-	36.26	0.90	-	249
Dec-25 5.75	1.52	-	-	-	34.92	0.87	-	305
Dec-25 6.00	1.31	1.28	1.28	1.28	33.59	0.83	50	1,407
Dec-25 6.25	1.11	-	-	-	32.25	0.78	-	10,062
Dec-25 6.50	0.92	-	-	-	30.92	0.72	-	86
Dec-25 6.75	0.75	-	-	-	29.58	0.66	-	213
Dec-25 7.00	0.59	0.62	0.62	0.62	28.25	0.58	100	62
Dec-25 7.25	0.46	-	-	-	27.45	0.50	-	198
Dec-25 7.50	0.36	0.36	0.36	0.36	27.15	0.42	100	40,000
Dec-25 7.75	0.27	-	-	-	26.84	0.35	-	40
Dec-25 8.00	0.20	-	-	-	26.54	0.28	-	40,078
Dec-25 8.25	0.15	-	-	-	26.23	0.22	-	40
Dec-25 8.50	0.10	-	-	-	25.93	0.17	-	3
Mar-26 3.60	3.55	-	-	-	44.10	0.99	-	215
Mar-26 4.00	3.16	-	-	-	42.26	0.98	-	11
Mar-26 4.20	2.97	-	-	-	41.35	0.97	-	25
Mar-26 4.40	2.78	-	-	-	40.43	0.96	-	10
Mar-26 4.60	2.59	-	-	-	39.51	0.95	-	14
Mar-26 4.70	2.50	-	-	-	39.05	0.94	-	25
Mar-26 4.80	2.41	-	-	-	38.59	0.94	-	25
Mar-26 4.90	2.32	-	-	-	38.14	0.93	-	25
Mar-26 5.00	2.23	-	-	-	37.68	0.92	-	32
Mar-26 5.50	1.79	-	-	-	35.38	0.86	-	1
Mar-26 5.75	1.59	-	-	-	34.24	0.82	-	15
Mar-26 6.00	1.39	-	-	-	33.09	0.78	-	129
Mar-26 6.25	1.21	-	-	-	31.94	0.74	-	16
Mar-26 6.50	1.03	-	-	-	30.79	0.69	-	135
Mar-26 6.75	0.87	0.82	0.82	0.82	29.65	0.63	50	350
Mar-26 7.00	0.71	0.67	0.67	0.67	28.50	0.57	20	7,835
Mar-26 7.25	0.59	-	-	-	27.79	0.51	-	150
Mar-26 7.50	0.48	-	-	-	27.49	0.45	-	10
Mar-26 7.75	0.40	-	-	-	27.18	0.39	-	10
Mar-26 8.00	0.32	-	-	-	26.88	0.34	-	11
Mar-26 8.50	0.20	-	-	-	26.27	0.24	-	10
Mar-26 8.75	0.16	-	-	-	25.97	0.20	-	5
Jun-26 3.70	3.45	-	-	-	42.13	0.99	-	100
Jun-26 4.30	2.88	-	-	-	39.71	0.96	-	22
Jun-26 4.60	2.61	-	-	-	38.51	0.94	-	5
Jun-26 4.80	2.43	-	-	-	37.70	0.92	-	25
Jun-26 4.90	2.34	-	-	-	37.30	0.91	-	1
Jun-26 5.00	2.25	-	-	-	36.90	0.90	-	135
Jun-26 5.50	1.83	-	-	-	34.88	0.84	-	3,750
Jun-26 6.00	1.45	-	-	-	32.87	0.77	-	5
Jun-26 6.25	1.27	-	-	-	31.86	0.72	-	4,655
Jun-26 6.50	1.11	-	-	-	30.86	0.68	-	23
Jun-26 6.75	0.95	-	-	-	29.85	0.63	-	10,000
Jun-26 7.00	0.80	-	-	-	28.84	0.57	-	6
Jun-26 7.25	0.68	-	-	-	28.20	0.52	-	10
Jun-26 7.50	0.57	-	-	-	27.88	0.47	-	18
Jun-26 8.00	0.39	-	-	-	27.25	0.37	-	50
Jun-26 9.00	0.17	-	-	-	25.98	0.20	-	10
Sep-26 4.20	2.98	-	-	-	39.26	0.96	-	1
Sep-26 4.50	2.71	-	-	-	38.17	0.93	-	2
Sep-26 4.60	2.62	-	-	-	37.80	0.93	-	25
Sep-26 4.70	2.54	-	-	-	37.44	0.92	-	50
Sep-26 4.80	2.45	-	-	-	37.07	0.91	-	25
Sep-26 4.90	2.36	-	-	-	36.71	0.90	-	25
Sep-26 5.00	2.28	-	-	-	36.34	0.88	-	25
Sep-26 6.25	1.34	-	-	-	31.78	0.71	-	5
Sep-26 6.50	1.18	-	-	-	30.86	0.67	-	16
Dec-26 3.00	4.14	-	-	-	42.88	1.00	-	1
Dec-26 3.50	3.65	-	-	-	41.19	0.99	-	6
Dec-26 3.60	3.55	-	-	-	40.86	0.99	-	5
Dec-26 3.70	3.46	-	-	-	40.52	0.98	-	5
Dec-26 3.80	3.36	-	-	-	40.18	0.98	-	5
Dec-26 3.90	3.26	-	-	-	39.84	0.97	-	5
Dec-26 4.00	3.17	-	-	-	39.51	0.97	-	25,100
Dec-26 4.40	2.81	-	-	-	38.16	0.94	-	50
Dec-26 4.50	2.72	-	-	-	37.82	0.93	-	1
Dec-26 4.60	2.63	-	-	-	37.48	0.92	-	82
Dec-26 4.70	2.55	-	-	-	37.15	0.91	-	50
Dec-26 4.80	2.46	-	-	-	36.81	0.90	-	15,050
Dec-26 4.90	2.38	-	-	-	36.47	0.89	-	50
Dec-26 5.00	2.30	-	-	-	36.14	0.87	-	10,029
Dec-26 5.25	2.10	-	-	-	35.29	0.85	-	25
Dec-26 5.75	1.73	-	-	-	33.61	0.78	-	6
Dec-26 6.00	1.55	-	-	-	32.77	0.74	-	4
Dec-26 6.50	1.24	-	-	-	31.08	0.66	-	5
Dec-26 7.50	0.72	-	-	-	28.51	0.49	-	10
Dec-26 8.00	0.55	-	-	-	27.88	0.41	-	5,000
Dec-26 9.00	0.29	-	-	-	26.61	0.26	-	3
Mar-27 4.50	2.74	-	-	-	37.39	0.92	-	25
Mar-27 4.60	2.65	-	-	-	37.07	0.91	-	25
Mar-27 4.70	2.57	-	-	-	36.76	0.89	-	25
Mar-27 4.80	2.49	-	-	-	36.45	0.88	-	50
Mar-27 4.90	2.41	-	-	-	36.13	0.87	-	50
Mar-27 5.00	2.33	-	-	-	35.82	0.86	-	50
Mar-27 5.25	2.13	-	-	-	35.04	0.83	-	25
Mar-27 6.00	1.61	-	-	-	32.68	0.73	-	25
Mar-27 6.25	1.46	-	-	-	31.90	0.69	-	25
Mar-27 7.50	0.80	-	-	-	28.67	0.50	-	1
Jun-27 3.60	3.55	-	-	-	39.66	0.98	-	7
Jun-27 3.70	3.46	-	-	-	39.38	0.98	-	7
Jun-27 3.80	3.36	-	-	-	39.09	0.97	-	8
Jun-27 4.70	2.58	-	-	-	36.52	0.89	-	1
Jun-27 6.00	1.64	-	-	-	32.81	0.73	-	25
Jun-27 6.25	1.49	-	-	-	32.09	0.69	-	25
Jun-27 6.50	1.34	-	-	-	31.38	0.66	-	25
Jun-27 6.75	1.20	-	-	-	30.67	0.62	-	25
Jun-27 7.00	1.07	-	-	-	29.95	0.58	-	26
Jun-27 7.25	0.96	-	-	-	29.44	0.54	-	25
Dec-27 2.30	4.83	-	-	-	42.35	1.00	-	80
Dec-27 3.50	3.65	-	-	-	39.31	0.99	-	10,001
Dec-27 3.60	3.55	-	-	-	39.06	0.98	-	10
Dec-27 4.20	3.01	-	-	-	37.54	0.94	-	7,000
Dec-27 4.30	2.92	-	-	-	37.29	0.92	-	1
Dec-27 4.90	2.45	-	-	-	35.77	0.85	-	4
Dec-27 5.00	2.38	-	-	-	35.52	0.84	-	2
Dec-27 5.25	2.20	-	-	-	34.89	0.81	-	3
Dec-27 5.50	2.03	-	-	-	34.26	0.78	-	5
Dec-27 7.00	1.18	-	-	-	30.46	0.59	-	2,500
Dec-28 5.00	2.46	-	-	-	36.35	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w1 6.50	-	-	-	-	29.29	-	-	10
Jul-25 4.70	-	-	-	-	46.44	-	-	10
Jul-25 5.50	-	-	-	-	40.52	-	-	1
Jul-25 6.00	-	-	-	-	36.82	-0.01	-	10
Jul-25 6.25	0.01	0.02	0.02	0.02	34.98	-0.03	250	1
Jul-25 6.50	0.02	-	-	-	33.13	-0.09	-	20
Jul-25 6.75	0.05	0.04	0.04	0.04	31.28	-0.20	2	40
Jul-25 7.00	0.12	-	-	-	29.43	-0.38	-	113
Jul-25 7.25	0.24	-	-	-	28.41	-0.60	-	16
Jul-25 7.50	0.42	-	-	-	28.15	-0.80	-	2
Jul-25 7.75	0.64	-	-	-	27.89	-0.93	-	15
Jul-25 8.00	0.88	0.84	0.84	0.84	27.63	-0.98	5	30
Jul-25 8.50	1.38	-	-	-	27.12	-1.00	-	5
Aug-25 5.50	0.01	-	-	-	39.70	-0.03	-	10
Aug-25 5.75	0.02	-	-	-	37.91	-0.04	-	20
Aug-25 6.00	0.03	-	-	-	36.12	-0.07	-	21
Aug-25 6.50	0.09	-	-	-	32.54	-0.19	-	2
Aug-25 6.75	0.14	-	-	-	30.75	-0.28	-	405
Aug-25 7.00	0.22	-	-	-	28.96	-0.41	-	15,039
Aug-25 7.25	0.34	-	-	-	27.95	-0.55	-	1
Aug-25 8.50	1.38	1.43	1.43	1.43	26.48	-0.99	5	15
Sep-25 3.20	-	-	-	-	52.48	-	-	32,000
Sep-25 3.50	-	-	-	-	50.54	-	-	1
Sep-25 3.60	-	-	-	-	49.89	-	-	2
Sep-25 3.70	-	-	-	-	49.25	-	-	106
Sep-25 3.90	-	-	-	-	47.95	-	-	20,150
Sep-25 4.00	-	-	-	-	47.31	-	-	57,506
Sep-25 4.10	-	-	-	-	46.66	-	-	20
Sep-25 4.20	-	-	-	-	46.02	-	-	50,028
Sep-25 4.30	-	0.03	0.03	0.03	45.37	-0.01	10	9,012
Sep-25 4.40	-	0.03	0.03	0.03	44.72	-0.01	10	13
Sep-25 4.50	-	-	-	-	44.08	-0.01	-	112
Sep-25 4.70	0.01	-	-	-	42.78	-0.01	-	2
Sep-25 4.80	0.01	-	-	-	42.14	-0.02	-	35
Sep-25 4.90	0.01	-	-	-	41.49	-0.02	-	10
Sep-25 5.00	0.01	-	-	-	40.85	-0.02	-	135
Sep-25 5.25	0.02	-	-	-	39.23	-0.04	-	56
Sep-25 5.50	0.03	-	-	-	37.62	-0.06	-	205
Sep-25 5.75	0.05	-	-	-	36.00	-0.08	-	106
Sep-25 6.00	0.07	-	-	-	34.39	-0.12	-	5,037
Sep-25 6.25	0.11	-	-	-	32.77	-0.17	-	227
Sep-25 6.50	0.15	-	-	-	31.16	-0.23	-	7,510
Sep-25 6.75	0.22	-	-	-	29.54	-0.32	-	153
Sep-25 7.00	0.30	-	-	-	27.93	-0.41	-	12
Sep-25 7.25	0.42	-	-	-	27.00	-0.52	-	1
Sep-25 7.75	0.75	-	-	-	26.41	-0.73	-	5
Sep-25 8.50	1.39	1.38	1.38	1.38	25.53	-0.94	5	20
Dec-25 2.90	-	-	-	-	48.93	-	-	32
Dec-25 3.00	-	-	-	-	48.40	-	-	110
Dec-25 3.10	-	-	-	-	47.87	-	-	5,010
Dec-25 3.20	-	-	-	-	47.33	-	-	117,500
Dec-25 3.40	0.01	-	-	-	46.26	-0.01	-	30
Dec-25 3.50	0.01	-	-	-	45.73	-0.01	-	100
Dec-25 3.60	0.01	-	-	-	45.20	-0.01	-	103
Dec-25 3.70	0.01	-	-	-	44.66	-0.01	-	26,003
Dec-25 3.80	0.01	-	-	-	44.13	-0.01	-	25,081
Dec-25 4.00	0.02	-	-	-	43.06	-0.02	-	104,957
Dec-25 4.10	0.02	-	-	-	42.53	-0.02	-	32
Dec-25 4.20	0.02	-	-	-	41.99	-0.03	-	10,035
Dec-25 4.30	0.02	0.05	0.05	0.05	41.46	-0.03	50	401
Dec-25 4.40	0.03	-	-	-	40.93	-0.03	-	20,351
Dec-25 4.50	0.03	-	-	-	40.39	-0.04	-	5,728
Dec-25 4.60	0.04	-	-	-	39.86	-0.04	-	334
Dec-25 4.70	0.04	-	-	-	39.33	-0.05	-	5,005
Dec-25 4.80	0.05	-	-	-	38.79	-0.06	-	240
Dec-25 4.90	0.06	-	-	-	38.26	-0.06	-	20
Dec-25 5.00	0.07	-	-	-	37.72	-0.07	-	6,272
Dec-25 5.25	0.09	-	-	-	36.39	-0.09	-	15,881
Dec-25 5.50	0.12	-	-	-	35.06	-0.13	-	15,320
Dec-25 5.75	0.15	-	-	-	33.72	-0.16	-	429
Dec-25 6.00	0.20	-	-	-	32.39	-0.20	-	2,349
Dec-25 6.25	0.25	-	-	-	31.05	-0.25	-	128
Dec-25 6.50	0.32	-	-	-	29.72	-0.31	-	48
Dec-25 6.75	0.40	-	-	-	28.38	-0.38	-	13
Dec-25 7.00	0.49	0.46	0.48	0.46	27.05	-0.45	3	169
Dec-25 7.25	0.62	0.56	0.56	0.56	26.25	-0.53	1	1
Dec-25 7.50	0.77	-	-	-	25.95	-0.61	-	5,000
Dec-25 8.00	1.13	-	-	-	25.34	-0.75	-	120
Mar-26 3.30	0.01	-	-	-	43.51	-0.01	-	2
Mar-26 3.70	0.02	-	-	-	41.67	-0.02	-	10
Mar-26 3.90	0.03	-	-	-	40.75	-0.03	-	7
Mar-26 4.00	0.04	-	-	-	40.29	-0.03	-	2
Mar-26 4.10	0.04	-	-	-	39.84	-0.04	-	5
Mar-26 4.20	0.05	-	-	-	39.38	-0.04	-	5
Mar-26 5.00	0.11	-	-	-	35.71	-0.10	-	15,012
Mar-26 5.25	0.14	-	-	-	34.56	-0.12	-	110
Mar-26 5.50	0.18	-	-	-	33.41	-0.15	-	22,616
Mar-26 5.75	0.23	-	-	-	32.27	-0.19	-	863
Mar-26 6.00	0.27	-	-	-	31.12	-0.23	-	10,511
Mar-26 6.25	0.34	-	-	-	29.97	-0.27	-	2
Mar-26 6.50	0.41	-	-	-	28.82	-0.32	-	5
Mar-26 6.75	0.50	-	-	-	27.68	-0.38	-	12
Mar-26 7.00	0.59	0.55	0.55	0.55	26.53	-0.44	1	2
Mar-26 7.25	0.72	0.73	0.73	0.73	25.82	-0.51	5	10
Mar-26 7.50	0.86	-	-	-	25.52	-0.57	-	101
Mar-26 7.75	1.03	-	-	-	25.21	-0.64	-	1
Mar-26 8.00	1.20	-	-	-	24.91	-0.70	-	7
Jun-26 3.10	0.02	-	-	-	42.46	-0.02	-	1
Jun-26 3.80	0.05	-	-	-	39.64	-0.04	-	25,000
Jun-26 4.10	0.07	-	-	-	38.43	-0.06	-	3
Jun-26 4.20	0.08	-	-	-	38.03	-0.06	-	5
Jun-26 4.30	0.09	-	-	-	37.62	-0.07	-	5
Jun-26 4.40	0.10	-	-	-	37.22	-0.08	-	5
Jun-26 4.50	0.11	-	-	-	36.82	-0.08	-	3,751
Jun-26 4.70	0.13	-	-	-	36.01	-0.10	-	5
Jun-26 4.80	0.15	-	-	-	35.61	-0.11	-	6
Jun-26 4.90	0.16	-	-	-	35.21	-0.12	-	5
Jun-26 5.50	0.27	-	-	-	32.79	-0.19	-	16
Jun-26 5.75	0.32	-	-	-	31.79	-0.22	-	10
Jun-26 6.00	0.39	-	-	-	30.78	-0.26	-	2
Jun-26 6.25	0.46	-	-	-	29.77	-0.30	-	3,502
Jun-26 6.50	0.54	-	-	-	28.77	-0.35	-	775
Jun-26 7.00	0.74	0.73	0.73	0.73	26.75	-0.45	20	20
Jun-26 7.25	0.87	-	-	-	26.11	-0.51	-	100
Sep-26 4.00	0.09	-	-	-	37.62	-0.06	-	2
Sep-26 6.00	0.45	-	-	-	30.32	-0.27	-	10
Sep-26 7.00	0.81	-	-	-	26.67	-0.45	-	5
Dec-26 2.50	0.02	-	-	-	41.63	-0.01	-	40
Dec-26 2.80	0.03	-	-	-	40.62	-0.02	-	60,000
Dec-26 3.20	0.05	-	-	-	39.27	-0.03	-	10
Dec-26 3.40	0.06	-	-	-	38.60	-0.04	-	2
Dec-26 3.50	0.07	-	-	-	38.26	-0.04	-	5
Dec-26 3.60	0.08	-	-	-	37.93	-0.05	-	50,002
Dec-26 4.00	0.12	-	-	-	36.58	-0.07	-	25,007
Dec-26 4.20	0.14	-	-	-	35.90	-0.09	-	25
Dec-26 4.30	0.16	-	-	-	35.57	-0.09	-	15,000
Dec-26 4.40	0.17	-	-	-	35.23	-0.10	-	10,000
Dec-26 4.60	0.20	-	-	-	34.55	-0.12	-	80
Dec-26 4.70	0.21	-	-	-	34.22	-0.13	-	5
Dec-26 4.80	0.23	-	-	-	33.88	-0.14	-	15,000
Dec-26 4.90	0.25	-	-	-	33.54	-0.15	-	150
Dec-26 5.00	0.27	0.23	0.23	0.23	33.21	-0.16	100	350
Dec-26 5.25	0.33	-	-	-	32.36	-0.19	-	600
Dec-26 6.50	0.71	-	-	-	28.15	-0.37	-	5
Dec-26 6.75	0.80	-	-	-	27.31	-0.41	-	10
Mar-27 5.25	0.36	-	-	-	31.76	-0.19	-	470
Mar-27 6.75	0.85	-	-	-	27.05	-0.41	-	371
Jun-27 3.00	0.06	-	-	-	37.49	-0.03	-	15,000
Jun-27 4.00	0.17	-	-	-	34.63	-0.09	-	1
Jun-27 5.50	0.49	0.49	0.49	0.49	30.35	-0.24	42	42
Dec-27 3.30	0.11	-	-	-	35.04	-0.06	-	20
Dec-27 3.50	0.13	-	-	-	34.53	-0.07	-	10,040
Dec-27 3.90	0.19	-	-	-	33.52	-0.10	-	10
Dec-27 4.00	0.21	-	-	-	33.27	-0.10	-	42
Dec-27 4.20	0.24	-	-	-	32.76	-0.12	-	7,000
Dec-27 4.40	0.29	-	-	-	32.26	-0.14	-	51,025
Dec-27 4.70	0.35	-	-	-	31.50	-0.16	-	10
Dec-27 5.25	0.50	-	-	-	30.11	-0.22	-	11,500
Dec-27 5.75	0.65	-	-	-	28.84	-0.28	-	7,725
Dec-27 6.00	0.75	-	-	-	28.21	-0.31	-	150
Dec-27 6.25	0.84	-	-	-	27.58	-0.35	-	150
Dec-27 6.50	0.94	-	-	-	26.95	-0.38	-	150
Dec-27 6.75	1.06	-	-	-	26.32	-0.42	-	150
Dec-27 7.00	1.18	-	-	-	25.68	-0.46	-	2,500
Dec-27 7.25	1.30	1.30	1.30	1.25	25.22	-0.49	42	150
Dec-27 7.50	1.45	-	-	-	24.90	-0.53	-	150
Dec-28 4.20	0.38	-	-	-	32.39	-0.14	-	10,000
Dec-29 3.90	0.41	-	-	-	32.89	-0.14	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.00	1.13	-	-	-	36.93	0.99	-	20
Jul-25 6.75	0.43	-	-	-	31.39	0.80	-	20
Jul-25 7.00	0.25	-	-	-	29.54	0.62	-	5
Jul-25 7.75	0.02	-	-	-	28.00	0.08	-	1,117
Aug-25 7.00	0.36	-	-	-	28.92	0.59	-	30
Aug-25 7.25	0.23	0.25	0.25	0.25	27.91	0.45	20	20
Sep-25 4.40	2.74	-	-	-	44.58	0.99	-	10
Sep-25 6.00	1.22	-	-	-	34.25	0.88	-	25
Sep-25 6.25	1.00	-	-	-	32.63	0.83	-	10
Sep-25 6.50	0.80	-	-	-	31.02	0.76	-	1
Sep-25 6.75	0.61	-	-	-	29.40	0.68	-	5
Dec-25 3.40	3.63	-	-	-	47.46	0.98	-	30
Dec-25 4.00	3.04	-	-	-	44.26	0.97	-	20
Dec-25 5.50	1.67	-	-	-	36.26	0.86	-	50
Dec-25 5.75	1.46	-	-	-	34.92	0.83	-	1
Dec-25 6.25	1.06	-	-	-	32.25	0.74	-	110
Dec-25 7.00	0.56	-	-	-	28.25	0.55	-	2
Mar-26 4.00	3.09	-	-	-	42.26	0.95	-	5
Mar-26 7.25	0.59	-	-	-	27.79	0.50	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 6.25	0.01	-	-	-	34.98	-0.03	-	550
Aug-25 6.25	0.05	-	-	-	34.33	-0.12	-	560
Aug-25 7.00	0.22	-	-	-	28.96	-0.40	-	50
Aug-25 7.75	0.69	-	-	-	27.36	-0.79	-	3
Sep-25 6.50	0.15	-	-	-	31.16	-0.23	-	1
Dec-25 4.00	0.02	-	-	-	43.06	-0.02	-	30,000
Dec-25 4.80	0.05	-	-	-	38.79	-0.06	-	420
Dec-25 4.90	0.06	-	-	-	38.26	-0.06	-	300
Dec-25 5.00	0.07	-	-	-	37.72	-0.07	-	2
Dec-25 5.50	0.12	-	-	-	35.06	-0.12	-	8
Dec-25 5.75	0.15	-	-	-	33.72	-0.16	-	540
Dec-25 6.00	0.20	-	-	-	32.39	-0.20	-	1
Dec-25 6.25	0.25	-	-	-	31.05	-0.25	-	750
Dec-25 7.00	0.49	0.44	0.44	0.44	27.05	-0.44	50	50
Mar-26 5.75	0.22	-	-	-	32.27	-0.18	-	500
Jun-26 6.00	0.38	-	-	-	30.78	-0.25	-	660

	Previous Close	9.98		02/07/25
	SOLARIA Close	10.22		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 7.00	3.22	-	-	-	40.45	1.00	-	10
Jul-25 7.75	2.47	-	-	-	39.55	1.00	-	20
Jul-25 8.00	2.22	-	-	-	39.24	1.00	-	10
Jul-25 8.25	1.97	-	-	-	38.94	1.00	-	20
Jul-25 9.00	1.24	-	-	-	38.04	0.95	-	10
Jul-25 9.50	0.80	-	-	-	37.43	0.83	-	70
Jul-25 9.75	0.60	-	-	-	37.13	0.74	-	20
Jul-25 10.50	0.20	-	-	-	36.28	0.38	-	1,131
Aug-25 7.00	3.23	-	-	-	40.46	1.00	-	6
Aug-25 7.25	2.98	-	-	-	40.16	0.99	-	20
Aug-25 7.50	2.74	-	-	-	39.86	0.99	-	10
Aug-25 8.75	1.56	-	-	-	38.35	0.89	-	10
Aug-25 9.00	1.35	-	-	-	38.05	0.85	-	20
Aug-25 9.50	0.96	-	-	-	37.44	0.74	-	20
Aug-25 10.00	0.65	-	-	-	36.84	0.60	-	110
Aug-25 10.50	0.40	-	-	-	36.29	0.45	-	10
Aug-25 11.00	0.23	-	-	-	35.79	0.30	-	1
Aug-25 11.50	0.13	-	-	-	35.28	0.19	-	30
Sep-25 6.50	3.75	-	-	-	39.82	0.99	-	1
Sep-25 7.50	2.77	-	-	-	38.87	0.97	-	10
Sep-25 9.25	1.29	-	-	-	37.21	0.75	-	1
Sep-25 10.50	0.59	-	-	-	36.05	0.48	-	40
Dec-25 6.25	4.05	-	-	-	39.57	0.98	-	1
Dec-25 7.50	2.91	-	-	-	38.92	0.91	-	10
Dec-25 7.75	2.71	-	-	-	38.79	0.89	-	2
Dec-25 8.25	2.31	-	-	-	38.53	0.84	-	1
Dec-25 8.50	2.12	-	-	-	38.40	0.81	-	11
Dec-25 9.00	1.78	-	-	-	38.13	0.74	-	40
Dec-25 9.50	1.46	-	-	-	37.87	0.67	-	27
Dec-25 10.50	0.96	-	-	-	37.35	0.52	-	1
Mar-26 8.00	2.69	-	-	-	38.84	0.83	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 8.00	-	-	-	-	39.74	-	-	15
Jul-25 8.25	-	-	-	-	39.44	-	-	4
Sep-25 8.00	0.06	-	-	-	38.34	-0.07	-	10
Sep-25 8.50	0.12	-	-	-	37.86	-0.13	-	110
Sep-25 9.00	0.22	-	-	-	37.39	-0.20	-	4
Dec-25 5.25	0.01	-	-	-	41.08	-0.01	-	5
Dec-25 6.00	0.02	-	-	-	40.69	-0.02	-	4
Dec-25 7.50	0.14	-	-	-	39.91	-0.10	-	50
Dec-25 9.00	0.51	-	-	-	39.12	-0.26	-	60
Mar-26 6.50	0.11	-	-	-	40.22	-0.06	-	100
Mar-26 9.75	1.05	-	-	-	38.95	-0.37	-	31

	Previous Close	19.44		02/07/25
	TECNICAS REUNIDAS Close	19.85		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 20.16	0.45	-	-	-	34.39	0.43	-	5
Jul-25 21.07	0.17	-	-	-	34.27	0.22	-	5
Sep-25 10.54	9.36	-	-	-	41.54	1.00	-	10
Sep-25 14.66	5.31	-	-	-	38.63	0.96	-	3
Sep-25 16.04	4.04	-	-	-	37.66	0.91	-	9
Sep-25 16.95	3.27	-	-	-	37.02	0.85	-	5
Sep-25 20.16	1.20	-	-	-	34.93	0.51	-	6
Dec-25 18.33	2.83	-	-	-	35.95	0.69	-	3
Jun-26 11.91	8.31	-	-	-	39.42	0.94	-	2
Dec-26 11.91	8.52	-	-	-	39.01	0.91	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 14.66	-	-	-	-	39.41	-	-	5
Jul-25 15.12	-	-	-	-	39.01	-	-	5
Jul-25 16.95	0.01	-	-	-	37.41	-0.02	-	5
Jul-25 17.41	0.03	-	-	-	37.01	-0.04	-	2
Aug-25 15.12	0.02	-	-	-	39.57	-0.02	-	3
Aug-25 15.58	0.03	-	-	-	39.18	-0.03	-	5
Aug-25 16.04	0.06	0.03	0.03	0.03	38.78	-0.05	3	5
Aug-25 16.49	0.09	0.07	0.07	0.07	38.40	-0.07	5	5
Aug-25 16.95	0.13	0.10	0.10	0.10	38.00	-0.10	5	5
Aug-25 17.87	0.28	-	-	-	37.22	-0.19	-	5
Sep-25 8.70	-	-	-	-	43.53	-	-	529
Sep-25 9.62	-	-	-	-	42.89	-	-	1
Sep-25 12.83	0.01	-	-	-	40.62	-0.01	-	7
Sep-25 14.66	0.06	-	-	-	39.33	-0.04	-	4
Dec-25 8.70	-	-	-	-	41.62	-	-	25
Dec-25 12.37	0.06	-	-	-	39.65	-0.03	-	5
Jun-26 15.12	0.92	-	-	-	39.66	-0.18	-	1

	Previous Close	4.55		02/07/25
	TELEFONICA Close	4.56		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.50	0.10	-	-	-	18.57	0.64	-	150
Jul-25 4.60	0.05	-	-	-	17.68	0.41	-	300
Jul-25 4.70	0.02	-	-	-	17.20	0.20	-	30
Aug-25 4.50	0.16	-	-	-	19.41	0.60	-	60
Aug-25 4.70	0.06	-	-	-	18.03	0.33	-	8
Sep-25 4.00	0.60	-	-	-	25.44	0.88	-	13
Sep-25 4.30	0.35	-	-	-	21.80	0.75	-	50
Sep-25 4.50	0.20	-	-	-	19.37	0.59	-	46
Sep-25 4.60	0.15	-	-	-	18.50	0.49	-	342
Sep-25 4.70	0.10	-	-	-	18.05	0.39	-	116
Sep-25 4.80	0.07	-	-	-	17.61	0.29	-	400
Sep-25 4.90	0.04	-	-	-	17.16	0.21	-	80
Sep-25 5.00	0.02	-	-	-	16.71	0.14	-	40
Sep-25 5.25	-	-	-	-	15.60	0.03	-	150
Dec-25 3.60	1.01	-	-	-	25.17	0.94	-	75
Dec-25 3.90	0.73	-	-	-	23.02	0.88	-	150
Dec-25 4.00	0.65	-	-	-	22.30	0.85	-	1
Dec-25 4.10	0.56	-	-	-	21.58	0.81	-	200
Dec-25 4.20	0.48	-	-	-	20.87	0.77	-	225
Dec-25 4.30	0.41	-	-	-	20.15	0.72	-	10,411
Dec-25 4.40	0.34	-	-	-	19.43	0.66	-	199
Dec-25 4.50	0.27	-	-	-	18.71	0.59	-	63,102
Dec-25 4.60	0.22	-	-	-	18.17	0.52	-	224
Dec-25 4.70	0.17	-	-	-	17.84	0.45	-	44,135
Dec-25 4.80	0.13	-	-	-	17.51	0.37	-	1,511
Dec-25 4.90	0.09	-	-	-	17.18	0.30	-	115
Dec-25 5.00	0.07	-	-	-	16.85	0.24	-	1,574
Dec-25 5.25	0.03	-	-	-	16.03	0.11	-	350
Mar-26 3.40	1.20	-	-	-	25.62	0.96	-	10
Mar-26 4.20	0.50	-	-	-	20.94	0.74	-	105
Mar-26 4.30	0.43	-	-	-	20.35	0.69	-	192
Mar-26 4.40	0.36	-	-	-	19.77	0.64	-	4
Mar-26 4.50	0.30	-	-	-	19.18	0.58	-	844
Mar-26 4.60	0.25	-	-	-	18.76	0.51	-	7
Mar-26 4.70	0.20	-	-	-	18.53	0.45	-	35,000
Mar-26 4.80	0.16	-	-	-	18.30	0.39	-	10
Mar-26 4.90	0.13	0.15	0.15	0.15	18.08	0.33	10	13
Mar-26 5.00	0.10	-	-	-	17.85	0.27	-	10
Jun-26 4.20	0.52	-	-	-	20.59	0.72	-	30,020
Jun-26 4.40	0.39	-	-	-	19.68	0.62	-	25,004
Jun-26 4.60	0.28	-	-	-	18.89	0.51	-	35
Jun-26 4.70	0.23	-	-	-	18.70	0.45	-	150
Jun-26 4.80	0.19	-	-	-	18.51	0.40	-	150
Jun-26 4.90	0.16	-	-	-	18.32	0.35	-	2,503
Jun-26 5.00	0.13	-	-	-	18.13	0.30	-	10
Sep-26 4.60	0.30	-	-	-	19.27	0.51	-	3
Dec-26 3.70	0.92	-	-	-	22.26	0.90	-	25
Dec-26 3.90	0.76	-	-	-	21.66	0.83	-	17
Dec-26 4.00	0.68	-	-	-	21.36	0.79	-	22,650
Dec-26 4.20	0.54	-	-	-	20.76	0.70	-	47
Dec-26 4.30	0.48	-	-	-	20.46	0.65	-	10
Dec-26 4.40	0.42	-	-	-	20.16	0.60	-	2
Dec-26 4.50	0.36	-	-	-	19.86	0.55	-	20,005
Dec-26 4.60	0.32	-	-	-	19.62	0.50	-	35,000
Dec-26 4.70	0.27	-	-	-	19.48	0.46	-	10
Dec-26 4.90	0.21	-	-	-	19.19	0.37	-	2
Mar-27 4.80	0.27	-	-	-	19.88	0.42	-	4
Jun-27 4.00	0.70	-	-	-	22.09	0.77	-	8
Jun-27 4.80	0.29	-	-	-	20.57	0.43	-	150
Jun-27 4.90	0.26	-	-	-	20.43	0.39	-	150
Jun-27 5.00	0.23	-	-	-	20.29	0.35	-	150
Jun-27 5.75	0.08	-	-	-	19.25	0.16	-	20
Dec-27 4.00	0.73	-	-	-	23.21	0.74	-	110
Dec-27 4.20	0.61	-	-	-	22.88	0.66	-	1
Dec-27 4.40	0.50	-	-	-	22.54	0.58	-	10
Dec-27 4.50	0.46	-	-	-	22.37	0.54	-	26
Dec-27 4.60	0.42	-	-	-	22.22	0.50	-	1
Dec-27 4.70	0.38	-	-	-	22.09	0.47	-	30,000
Dec-27 5.00	0.28	-	-	-	21.69	0.38	-	415
Dec-27 5.25	0.22	-	-	-	21.36	0.31	-	165
Dec-27 6.00	0.09	-	-	-	20.38	0.16	-	12,000
Jun-28 4.00	0.75	-	-	-	24.26	0.72	-	100
Jun-28 5.00	0.33	-	-	-	22.97	0.40	-	4
Dec-28 4.00	0.77	-	-	-	25.06	0.71	-	18
Dec-28 4.40	0.57	-	-	-	24.59	0.57	-	1
Dec-28 4.80	0.43	-	-	-	24.16	0.46	-	10
Dec-28 5.25	0.31	-	-	-	23.70	0.36	-	50
Dec-29 3.40	1.21	-	-	-	26.63	0.94	-	10
Dec-29 4.30	0.66	-	-	-	25.84	0.60	-	1
Dec-29 4.50	0.58	-	-	-	25.67	0.54	-	7
Dec-29 5.00	0.43	-	-	-	25.23	0.44	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.00	-	-	-	-	23.81	-	-	1
Jul-25 4.10	-	-	-	-	22.59	-0.01	-	5
Jul-25 4.20	-	-	-	-	21.37	-0.03	-	65
Jul-25 4.30	0.01	-	-	-	20.15	-0.08	-	2
Jul-25 4.40	0.02	-	-	-	18.92	-0.18	-	3
Jul-25 4.50	0.04	-	-	-	17.70	-0.36	-	42
Jul-25 4.60	0.09	-	-	-	16.81	-0.60	-	62
Jul-25 4.70	0.16	-	-	-	16.33	-0.81	-	4
Aug-25 4.30	0.04	-	-	-	21.03	-0.20	-	4
Aug-25 4.40	0.06	-	-	-	19.80	-0.29	-	3
Aug-25 4.60	0.13	-	-	-	17.67	-0.54	-	1
Aug-25 4.70	0.19	-	-	-	17.19	-0.68	-	1
Aug-25 5.00	0.45	-	-	-	15.74	-0.98	-	10
Sep-25 3.40	0.01	-	-	-	32.13	-0.02	-	30
Sep-25 3.50	0.01	-	-	-	30.92	-0.03	-	31
Sep-25 3.60	0.01	-	-	-	29.70	-0.04	-	715
Sep-25 3.70	0.01	-	-	-	28.49	-0.05	-	103
Sep-25 3.80	0.02	-	-	-	27.27	-0.06	-	1,022
Sep-25 3.90	0.02	-	-	-	26.06	-0.09	-	43
Sep-25 4.00	0.03	-	-	-	24.84	-0.11	-	74
Sep-25 4.10	0.04	-	-	-	23.63	-0.15	-	217
Sep-25 4.20	0.05	-	-	-	22.41	-0.19	-	1,015
Sep-25 4.30	0.07	-	-	-	21.20	-0.25	-	67
Sep-25 4.40	0.10	-	-	-	19.98	-0.33	-	57,567
Sep-25 4.50	0.13	-	-	-	18.77	-0.41	-	89
Sep-25 4.60	0.17	0.16	0.16	0.15	17.90	-0.52	30	192
Sep-25 4.70	0.22	-	-	-	17.45	-0.62	-	153
Sep-25 5.00	0.45	-	-	-	16.11	-0.90	-	4
Dec-25 2.60	-	-	-	-	31.99	-0.01	-	3
Dec-25 2.70	-	-	-	-	31.27	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	29.12	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	28.40	-0.03	-	75
Dec-25 3.20	0.01	-	-	-	27.69	-0.03	-	1
Dec-25 3.30	0.02	-	-	-	26.97	-0.04	-	49
Dec-25 3.40	0.02	-	-	-	26.25	-0.06	-	16
Dec-25 3.50	0.03	-	-	-	25.54	-0.07	-	10,112
Dec-25 3.60	0.03	-	-	-	24.82	-0.09	-	1,872
Dec-25 3.70	0.05	-	-	-	24.10	-0.12	-	13
Dec-25 3.80	0.06	-	-	-	23.38	-0.14	-	624
Dec-25 3.90	0.07	-	-	-	22.67	-0.18	-	199
Dec-25 4.00	0.09	-	-	-	21.95	-0.22	-	80,004
Dec-25 4.10	0.11	-	-	-	21.23	-0.27	-	20,226
Dec-25 4.20	0.14	-	-	-	20.52	-0.32	-	200
Dec-25 4.30	0.17	-	-	-	19.80	-0.38	-	1,566
Dec-25 4.40	0.21	-	-	-	19.08	-0.44	-	244
Dec-25 4.50	0.25	-	-	-	18.36	-0.51	-	1,978
Dec-25 4.60	0.30	-	-	-	17.82	-0.59	-	80,233
Dec-25 4.70	0.37	-	-	-	17.49	-0.66	-	42,188
Dec-25 4.80	0.44	-	-	-	17.16	-0.72	-	30
Dec-25 5.00	0.59	-	-	-	16.50	-0.84	-	17
Dec-25 5.25	0.81	-	-	-	15.68	-0.93	-	100
Dec-25 5.50	1.05	-	-	-	14.86	-0.98	-	100
Dec-25 5.75	1.29	-	-	-	14.03	-1.00	-	425
Dec-25 6.00	1.54	-	-	-	13.21	-1.00	-	153
Dec-25 6.25	1.79	-	-	-	12.39	-1.00	-	282
Mar-26 2.20	-	-	-	-	30.71	-	-	3
Mar-26 3.20	0.02	-	-	-	24.85	-0.05	-	4
Mar-26 3.50	0.04	-	-	-	23.10	-0.09	-	2
Mar-26 3.60	0.05	-	-	-	22.51	-0.11	-	100
Mar-26 3.70	0.06	-	-	-	21.93	-0.14	-	60,000
Mar-26 3.80	0.08	-	-	-	21.34	-0.17	-	30,000
Mar-26 3.90	0.09	-	-	-	20.75	-0.20	-	122
Mar-26 4.00	0.11	-	-	-	20.17	-0.24	-	142
Mar-26 4.10	0.14	-	-	-	19.58	-0.28	-	35
Mar-26 4.20	0.17	-	-	-	19.00	-0.33	-	149
Mar-26 4.30	0.20	-	-	-	18.41	-0.38	-	30
Mar-26 4.40	0.24	-	-	-	17.83	-0.44	-	30,001
Mar-26 4.50	0.28	-	-	-	17.24	-0.50	-	10
Mar-26 4.60	0.33	-	-	-	16.82	-0.57	-	15,000
Mar-26 4.70	0.40	-	-	-	16.59	-0.63	-	35,000
Jun-26 3.40	0.05	-	-	-	21.54	-0.10	-	1,316
Jun-26 3.50	0.06	-	-	-	21.09	-0.13	-	25
Jun-26 3.60	0.07	-	-	-	20.63	-0.15	-	3,000
Jun-26 3.70	0.09	-	-	-	20.18	-0.18	-	100
Jun-26 3.90	0.14	-	-	-	19.27	-0.25	-	27
Jun-26 4.00	0.16	-	-	-	18.82	-0.29	-	25
Jun-26 4.10	0.19	-	-	-	18.36	-0.34	-	10
Jun-26 4.20	0.23	-	-	-	17.91	-0.39	-	30,525
Jun-26 4.30	0.27	-	-	-	17.46	-0.44	-	12
Jun-26 4.40	0.32	-	-	-	17.00	-0.50	-	25,004
Jun-26 5.00	0.71	-	-	-	15.45	-0.80	-	36
Jun-26 5.50	1.15	-	-	-	14.50	-0.94	-	300
Sep-26 3.20	0.04	-	-	-	20.92	-0.07	-	3
Sep-26 3.30	0.04	-	-	-	20.55	-0.09	-	1
Sep-26 4.00	0.18	-	-	-	17.99	-0.30	-	10,000
Sep-26 4.10	0.21	-	-	-	17.62	-0.34	-	607
Sep-26 6.00	1.63	-	-	-	13.74	-0.98	-	5
Dec-26 3.50	0.09	-	-	-	18.83	-0.17	-	4
Dec-26 3.60	0.11	-	-	-	18.53	-0.20	-	1
Dec-26 3.80	0.17	-	-	-	17.93	-0.27	-	1
Dec-26 3.90	0.19	-	-	-	17.63	-0.31	-	1,280
Dec-26 4.00	0.23	-	-	-	17.33	-0.35	-	22,004
Dec-26 4.10	0.27	-	-	-	17.03	-0.39	-	1
Dec-26 4.30	0.36	-	-	-	16.43	-0.49	-	45
Dec-26 4.40	0.41	-	-	-	16.13	-0.53	-	35
Dec-26 4.50	0.46	-	-	-	15.83	-0.58	-	31
Dec-26 4.60	0.52	-	-	-	15.59	-0.63	-	35,000
Dec-26 4.80	0.66	-	-	-	15.30	-0.72	-	50
Dec-26 5.00	0.82	-	-	-	15.01	-0.79	-	1
Dec-26 6.00	1.71	-	-	-	13.55	-0.98	-	4
Dec-26 6.25	1.95	-	-	-	13.18	-0.99	-	17
Mar-27 4.00	0.25	-	-	-	17.16	-0.35	-	30
Mar-27 4.10	0.29	-	-	-	16.91	-0.39	-	25
Mar-27 4.20	0.33	-	-	-	16.65	-0.44	-	600
Mar-27 4.70	0.61	-	-	-	15.54	-0.66	-	1
Jun-27 3.80	0.21	-	-	-	16.82	-0.31	-	10
Jun-27 3.90	0.25	-	-	-	16.61	-0.35	-	19
Jun-27 4.00	0.29	-	-	-	16.40	-0.39	-	10
Jun-27 4.30	0.43	-	-	-	15.76	-0.52	-	10
Jun-27 4.40	0.49	-	-	-	15.55	-0.56	-	5
Dec-27 2.20	0.01	-	-	-	19.90	-0.02	-	6,000
Dec-27 3.00	0.07	-	-	-	18.56	-0.11	-	7,500
Dec-27 4.00	0.37	-	-	-	16.87	-0.42	-	3
Dec-27 4.10	0.42	-	-	-	16.71	-0.46	-	3
Dec-27 4.20	0.47	-	-	-	16.54	-0.50	-	1
Dec-27 4.60	0.71	-	-	-	15.88	-0.64	-	250
Dec-27 4.70	0.78	-	-	-	15.75	-0.67	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.60	0.05	-	-	-	17.68	0.41	-	1
Sep-25 4.20	0.43	-	-	-	23.01	0.80	-	10
Dec-25 3.00	1.44	-	-	-	29.47	0.97	-	5
Dec-25 4.50	0.20	-	-	-	18.71	0.48	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 4.20	-	-	-	-	21.37	-0.03	-	650
Aug-25 4.20	0.02	-	-	-	22.25	-0.13	-	660
Sep-25 3.80	0.02	-	-	-	27.27	-0.06	-	270
Sep-25 4.00	0.03	-	-	-	24.84	-0.11	-	10
Sep-25 4.10	0.04	-	-	-	23.63	-0.15	-	570
Sep-25 4.30	0.07	-	-	-	21.20	-0.25	-	1
Sep-25 5.00	0.44	-	-	-	16.11	-0.87	-	9
Dec-25 3.60	0.04	-	-	-	24.82	-0.09	-	240
Dec-25 3.90	0.07	-	-	-	22.67	-0.18	-	300
Dec-25 4.00	0.09	-	-	-	21.95	-0.22	-	5
Dec-25 4.10	0.11	-	-	-	21.23	-0.26	-	590
Dec-25 4.30	0.17	-	-	-	19.80	-0.37	-	750
Dec-25 5.00	0.59	-	-	-	16.50	-0.83	-	10
Dec-25 7.50	3.03	-	-	-	8.27	-0.99	-	5
Dec-25 8.50	4.02	-	-	-	4.98	-0.99	-	48
Dec-25 9.50	5.01	-	-	-	3.12	-0.99	-	50
Dec-25 10.00	5.51	-	-	-	3.12	-0.99	-	53
Dec-25 11.00	6.50	-	-	-	3.12	-0.99	-	52
Dec-25 12.00	7.49	-	-	-	3.12	-0.99	-	361
Dec-25 16.50	11.95	-	-	-	3.12	-0.99	-	38
Mar-26 4.10	0.14	-	-	-	19.58	-0.27	-	600
Mar-26 4.30	0.20	-	-	-	18.41	-0.37	-	680
Mar-26 5.00	0.60	-	-	-	15.91	-0.77	-	5
Mar-26 7.75	3.24	-	-	-	9.67	-0.99	-	750
Jun-26 4.20	0.23	-	-	-	17.91	-0.38	-	400

	Previous Close	1.98		02/07/25
	UNICAJA Close	1.99		02/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 2.00	0.05	-	-	-	29.92	-0.51	-	5
Dec-25 1.30	-	-	-	-	29.47	-0.02	-	8

	Previous Close	98.00		02/07/25
	VIDRALA Close	99.30		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	8.53	-	-	-	21.57	0.79	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 90.00	1.96	-	-	-	21.23	-0.22	-	5
Mar-26 105.00	9.54	-	-	-	17.80	-0.63	-	4

	Previous Close	60.40		02/07/25
	VISCOFAN Close	60.40		02/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 62.98	0.08	-	-	-	14.62	0.09	-	1
Aug-25 62.98	0.52	-	-	-	16.48	0.26	-	1
Aug-25 64.95	0.15	-	-	-	15.35	0.10	-	1
Sep-25 62.98	0.97	-	-	-	16.64	0.33	-	1
Dec-25 49.20	11.83	-	-	-	21.14	0.95	-	1
Dec-25 64.95	1.05	-	-	-	15.65	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 55.11	0.01	-	-	-	18.35	-0.01	-	1
Jul-25 59.04	0.30	-	-	-	16.25	-0.24	-	4
Jul-25 61.01	1.09	-	-	-	15.15	-0.61	-	1
Jul-25 62.98	2.61	-	-	-	13.95	-0.93	-	10
Aug-25 59.04	0.81	-	-	-	17.21	-0.33	-	2
Sep-25 51.17	0.08	-	-	-	20.68	-0.03	-	1
Sep-25 53.14	0.18	-	-	-	19.73	-0.07	-	1
Sep-25 59.04	1.18	-	-	-	16.86	-0.36	-	2
Dec-25 53.14	0.49	-	-	-	15.76	-0.14	-	1
Dec-25 55.11	0.83	-	-	-	15.13	-0.22	-	1
Dec-25 59.04	2.09	-	-	-	13.88	-0.46	-	4
Dec-25 61.01	3.10	-	-	-	13.18	-0.60	-	2
Dec-25 62.98	4.35	-	-	-	12.36	-0.75	-	3
Mar-26 57.08	1.86	-	-	-	14.77	-0.35	-	1
Mar-26 59.04	2.64	-	-	-	14.30	-0.46	-	1
Mar-26 62.98	4.84	-	-	-	13.27	-0.69	-	2

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.