Boletin

DAILY BULLETIN 04/11/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	25,922	-	-	25,922	-
MINI IBEX-35	5,894	423	324	6,641	1.31
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	495	3,077	3,624	7,196	0.85
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	80,598	-	-	80,598
MINI IBEX-35	3,629	84,201	109,706	197,536
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,475	-	-	6,475
BONO 10	-	-	-	-
ACCIONES	1,528,863	1,473,496	3,233,616	6,235,975
DIVIDENDOS	27,268	-	-	27,268

Non standard derivatives	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	12,307.60		11/04/25
	IBEX - 35 Close	12,286.00		11/04/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,311.3	12,515	12,527	12,161	20,233	73,993
16-May-25	12,222.0	12,425	12,425	12,076	5,689	6,133
20-Jun-25	12,207.0	-	-	-	-	382
19-Sep-25	12,140.0	-	-	-	-	-
19-Dec-25	12,057.0	-	-	-	-	90
20-Mar-26	12,038.0	-	-	-	-	-
19-Jun-26	11,875.0	-	-	-	-	-
18-Sep-26	11,790.0	-	-	-	-	-
18-Dec-26	11,699.0	-	-	-	-	-
19-Mar-27	11,682.0	-	-	-	-	-
18-Jun-27	11,519.0	-	-	-	-	-
17-Sep-27	11,439.0	-	-	-	-	-
17-Dec-27	11,357.0	-	-	-	-	-
16-Jun-28	11,209.0	-	-	-	-	-
15-Dec-28	11,053.0	-	-	-	-	-
15-Jun-29	10,916.0	-	-	-	-	-
21-Dec-29	10,793.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Apr-25	12,286.0	-	-	-	-	-
17-Apr-25	12,311.3	12,495	12,525	12,160	4,874	2,799
25-Apr-25	12,260.0	-	-	-	-	-
02-May-25	12,200.0	-	-	-	-	-
16-May-25	12,222.0	12,360	12,405	12,135	1,020	823
20-Jun-25	12,207.0	-	-	-	-	7
19-Sep-25	12,140.0	-	-	-	-	-
19-Dec-25	12,057.0	-	-	-	-	-
20-Mar-26	12,038.0	-	-	-	-	-
19-Jun-26	11,875.0	-	-	-	-	-
18-Sep-26	11,790.0	-	-	-	-	-
18-Dec-26	11,699.0	-	-	-	-	-
19-Mar-27	11,682.0	-	-	-	-	-
18-Jun-27	11,519.0	-	-	-	-	-
17-Sep-27	11,439.0	-	-	-	-	-
17-Dec-27	11,357.0	-	-	-	-	-
16-Jun-28	11,209.0	-	-	-	-	-
15-Dec-28	11,053.0	-	-	-	-	-
15-Jun-29	10,916.0	-	-	-	-	-
21-Dec-29	10,793.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12,311.3	-	-	-	-	-
16-May-25	12,222.0	-	-	-	-	-

	Previous Close	1,023.30		11/04/25
	IBEX BANCOS Close	1,015.10		11/04/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,015.5	-	-	-	-	-
16-May-25	1,001.0	-	-	-	-	-
20-Jun-25	1,003.0	-	-	-	-	-
19-Sep-25	1,005.0	-	-	-	-	-
19-Dec-25	988.0	-	-	-	-	-
20-Mar-26	990.0	-	-	-	-	-
19-Jun-26	964.0	-	-	-	-	-
18-Sep-26	966.0	-	-	-	-	-
18-Dec-26	948.0	-	-	-	-	-
19-Mar-27	950.0	-	-	-	-	-
18-Jun-27	924.0	-	-	-	-	-
17-Sep-27	926.0	-	-	-	-	-
17-Dec-27	909.0	-	-	-	-	-
16-Jun-28	887.0	-	-	-	-	-
15-Dec-28	871.0	-	-	-	-	-
15-Jun-29	852.0	-	-	-	-	-
21-Dec-29	839.0	-	-	-	-	-

	Previous Close	1,482.20		11/04/25
	IBEX ENERGIA Close	1,495.60		11/04/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1,496.2	-	-	-	-	-
16-May-25	1,499.0	-	-	-	-	-
20-Jun-25	1,502.0	-	-	-	-	-
19-Sep-25	1,460.0	-	-	-	-	-
19-Dec-25	1,462.0	-	-	-	-	-
20-Mar-26	1,438.0	-	-	-	-	-
19-Jun-26	1,441.0	-	-	-	-	-
18-Sep-26	1,399.0	-	-	-	-	-
18-Dec-26	1,400.0	-	-	-	-	-
19-Mar-27	1,379.0	-	-	-	-	-
18-Jun-27	1,381.0	-	-	-	-	-
17-Sep-27	1,340.0	-	-	-	-	-
17-Dec-27	1,343.0	-	-	-	-	-
16-Jun-28	1,326.0	-	-	-	-	-
15-Dec-28	1,289.0	-	-	-	-	-
15-Jun-29	1,275.0	-	-	-	-	-
21-Dec-29	1,241.0	-	-	-	-	-

	Previous Close	122.40		11/04/25
	IBEX - 35 Impacto DIV Close	122.40		11/04/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	123.0	-	-	-	-	-
16-May-25	248.0	-	-	-	-	-
20-Jun-25	275.0	-	-	-	-	-
19-Dec-25	534.0	-	-	-	-	5,725
18-Dec-26	517.0	-	-	-	-	600
17-Dec-27	500.0	-	-	-	-	50
15-Dec-28	480.0	-	-	-	-	100
21-Dec-29	470.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	111.40		11/04/25
	ACCIONA Close	112.20		11/04/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	112.25	-	-	-	-	-
16-May-25	112.46	-	-	-	-	-
20-Jun-25	112.69	-	-	-	-	2
19-Sep-25	107.96	-	-	-	-	-
19-Dec-25	108.41	-	-	-	-	-
20-Mar-26	108.84	-	-	-	-	-
19-Jun-26	109.28	-	-	-	-	-
18-Sep-26	104.57	-	-	-	-	-
18-Dec-26	104.98	-	-	-	-	-
19-Mar-27	105.42	-	-	-	-	-
18-Jun-27	105.88	-	-	-	-	-
17-Sep-27	101.17	-	-	-	-	-
17-Dec-27	101.68	-	-	-	-	-
16-Jun-28	102.75	-	-	-	-	-
15-Dec-28	98.56	-	-	-	-	-
15-Jun-29	99.74	-	-	-	-	-
21-Dec-29	95.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	112.25	-	-	-	-	-
16-May-25	112.46	-	-	-	-	-
20-Jun-25	112.69	-	-	-	-	-
19-Sep-25	107.96	-	-	-	-	-
19-Dec-25	108.41	-	-	-	-	-
20-Mar-26	108.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	112.20	-	-	-	-	-

	Previous Close	15.50		11/04/25
	ACCIONA ENERGIA Close	15.64		11/04/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.65	-	-	-	-	-
16-May-25	15.68	-	-	-	-	-
20-Jun-25	15.27	-	-	-	-	-
19-Sep-25	15.34	-	-	-	-	-
19-Dec-25	15.41	-	-	-	-	-
20-Mar-26	15.47	-	-	-	-	-
19-Jun-26	15.03	-	-	-	-	-
18-Sep-26	15.09	-	-	-	-	-
18-Dec-26	15.15	-	-	-	-	-
19-Mar-27	15.21	-	-	-	-	-
18-Jun-27	14.77	-	-	-	-	-
17-Sep-27	14.85	-	-	-	-	-
17-Dec-27	14.92	-	-	-	-	-
16-Jun-28	14.58	-	-	-	-	-
15-Dec-28	14.74	-	-	-	-	-
15-Jun-29	14.41	-	-	-	-	-
21-Dec-29	14.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.65	-	-	-	-	-
16-May-25	15.68	-	-	-	-	-
20-Jun-25	15.27	-	-	-	-	-
19-Sep-25	15.34	-	-	-	-	-
19-Dec-25	15.41	-	-	-	-	-
20-Mar-26	15.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.64	-	-	-	-	-

	Previous Close	9.37		11/04/25
	ACERINOX Close	9.31		11/04/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.31	-	-	-	-	-
16-May-25	9.33	-	-	-	-	-
20-Jun-25	9.35	9.25	9.44	9.25	21	52
19-Sep-25	9.08	-	-	-	-	-
19-Dec-25	9.12	-	-	-	-	-
20-Mar-26	8.82	-	-	-	-	-
19-Jun-26	8.86	-	-	-	-	-
18-Sep-26	8.56	-	-	-	-	-
18-Dec-26	8.59	-	-	-	-	-
19-Mar-27	8.29	-	-	-	-	-
18-Jun-27	8.32	-	-	-	-	-
17-Sep-27	8.02	-	-	-	-	-
17-Dec-27	8.07	-	-	-	-	-
16-Jun-28	7.80	-	-	-	-	-
15-Dec-28	7.54	-	-	-	-	-
15-Jun-29	7.26	-	-	-	-	-
21-Dec-29	6.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.31	-	-	-	-	-
16-May-25	9.33	-	-	-	-	-
20-Jun-25	9.35	-	-	-	-	-
19-Sep-25	9.08	-	-	-	-	-
19-Dec-25	9.12	-	-	-	-	-
20-Mar-26	8.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.31	-	-	-	-	-

	Previous Close	49.30		11/04/25
	ACS Close	48.44		11/04/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	48.46	-	-	-	-	-
16-May-25	48.55	-	-	-	-	-
20-Jun-25	48.65	-	-	-	-	90
19-Sep-25	47.20	-	-	-	-	-
19-Dec-25	47.40	-	-	-	-	-
20-Mar-26	47.12	-	-	-	-	-
19-Jun-26	47.31	-	-	-	-	-
18-Sep-26	45.78	-	-	-	-	-
18-Dec-26	45.96	-	-	-	-	-
19-Mar-27	45.68	-	-	-	-	-
18-Jun-27	45.88	-	-	-	-	-
17-Sep-27	44.37	-	-	-	-	-
17-Dec-27	44.60	-	-	-	-	-
16-Jun-28	44.59	-	-	-	-	-
15-Dec-28	43.55	-	-	-	-	-
15-Jun-29	43.60	-	-	-	-	-
21-Dec-29	42.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	48.46	-	-	-	-	-
16-May-25	48.55	-	-	-	-	-
20-Jun-25	48.65	-	-	-	-	-
19-Sep-25	47.20	-	-	-	-	-
19-Dec-25	47.40	-	-	-	-	-
20-Mar-26	47.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.44	-	-	-	-	-

	Previous Close	207.00		11/04/25
	AENA Close	207.60		11/04/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	207.68	-	-	-	-	-
16-May-25	198.31	-	-	-	-	-
20-Jun-25	198.70	199.51	199.51	199.51	3	416
19-Sep-25	199.67	-	-	-	-	-
19-Dec-25	200.51	-	-	-	-	-
20-Mar-26	201.30	-	-	-	-	-
19-Jun-26	191.47	-	-	-	-	-
18-Sep-26	192.20	-	-	-	-	-
18-Dec-26	192.96	-	-	-	-	-
19-Mar-27	193.76	-	-	-	-	-
18-Jun-27	183.47	-	-	-	-	-
17-Sep-27	184.36	-	-	-	-	-
17-Dec-27	185.30	-	-	-	-	-
16-Jun-28	175.91	-	-	-	-	-
15-Dec-28	177.92	-	-	-	-	-
15-Jun-29	168.43	-	-	-	-	-
21-Dec-29	170.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	207.68	-	-	-	-	-
16-May-25	198.31	-	-	-	-	-
20-Jun-25	198.70	-	-	-	-	-
19-Sep-25	199.67	-	-	-	-	-
19-Dec-25	200.51	-	-	-	-	-
20-Mar-26	201.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	207.60	-	-	-	-	-

	Previous Close	9.15		11/04/25
	ALMIRALL Close	9.16		11/04/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.16	-	-	-	-	-
16-May-25	9.18	-	-	-	-	-
20-Jun-25	9.01	-	-	-	-	-
19-Sep-25	9.05	-	-	-	-	-
19-Dec-25	9.09	-	-	-	-	-
20-Mar-26	9.13	-	-	-	-	-
19-Jun-26	8.97	-	-	-	-	-
18-Sep-26	9.00	-	-	-	-	-
18-Dec-26	9.04	-	-	-	-	-
19-Mar-27	9.07	-	-	-	-	-
18-Jun-27	8.91	-	-	-	-	-
17-Sep-27	8.96	-	-	-	-	-
17-Dec-27	9.00	-	-	-	-	-
16-Jun-28	8.89	-	-	-	-	-
15-Dec-28	8.99	-	-	-	-	-
15-Jun-29	8.89	-	-	-	-	-
21-Dec-29	9.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.16	-	-	-	-	-
16-May-25	9.18	-	-	-	-	-
20-Jun-25	9.01	-	-	-	-	-
19-Sep-25	9.05	-	-	-	-	-
19-Dec-25	9.09	-	-	-	-	-
20-Mar-26	9.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.16	-	-	-	-	-

	Previous Close	65.70		11/04/25
	AMADEUS Close	65.48		11/04/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	65.51	-	-	-	-	-
16-May-25	65.63	-	-	-	-	-
20-Jun-25	65.76	-	-	-	-	24
19-Sep-25	65.19	-	-	-	-	-
19-Dec-25	65.46	-	-	-	-	-
20-Mar-26	65.15	-	-	-	-	-
19-Jun-26	65.41	-	-	-	-	-
18-Sep-26	64.69	-	-	-	-	-
18-Dec-26	64.94	-	-	-	-	-
19-Mar-27	64.61	-	-	-	-	-
18-Jun-27	64.89	-	-	-	-	-
17-Sep-27	64.10	-	-	-	-	-
17-Dec-27	64.42	-	-	-	-	-
16-Jun-28	64.44	-	-	-	-	-
15-Dec-28	63.93	-	-	-	-	-
15-Jun-29	63.95	-	-	-	-	-
21-Dec-29	63.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	65.51	-	-	-	-	-
16-May-25	65.63	-	-	-	-	-
20-Jun-25	65.76	-	-	-	-	-
19-Sep-25	65.19	-	-	-	-	-
19-Dec-25	65.46	-	-	-	-	-
20-Mar-26	65.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.48	-	-	-	-	-

	Previous Close	22.83		11/04/25
	ARCELORMITTAL Close	23.06		11/04/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.07	-	-	-	-	-
16-May-25	22.89	-	-	-	-	-
20-Jun-25	22.93	23.07	23.07	23.00	20	80
19-Sep-25	23.05	-	-	-	-	-
19-Dec-25	22.92	-	-	-	-	-
20-Mar-26	23.01	-	-	-	-	-
19-Jun-26	22.89	-	-	-	-	-
18-Sep-26	22.97	-	-	-	-	-
18-Dec-26	22.85	-	-	-	-	-
19-Mar-27	22.94	-	-	-	-	-
18-Jun-27	22.83	-	-	-	-	-
17-Sep-27	22.94	-	-	-	-	-
17-Dec-27	22.84	-	-	-	-	-
16-Jun-28	22.86	-	-	-	-	-
15-Dec-28	22.89	-	-	-	-	-
15-Jun-29	22.94	-	-	-	-	-
21-Dec-29	23.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	23.07	-	-	-	-	-
16-May-25	22.89	-	-	-	-	-
20-Jun-25	22.93	-	-	-	-	-
19-Sep-25	23.05	-	-	-	-	-
19-Dec-25	22.92	-	-	-	-	-
20-Mar-26	23.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.06	-	-	-	-	-

	Previous Close	5.12		11/04/25
	ATRESMEDIA Close	5.06		11/04/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.06	-	-	-	-	-
16-May-25	5.07	-	-	-	-	-
20-Jun-25	4.61	-	-	-	-	-
19-Sep-25	4.63	-	-	-	-	-
19-Dec-25	4.47	-	-	-	-	-
20-Mar-26	4.49	-	-	-	-	-
19-Jun-26	4.27	-	-	-	-	-
18-Sep-26	4.28	-	-	-	-	-
18-Dec-26	4.12	-	-	-	-	-
19-Mar-27	4.14	-	-	-	-	-
18-Jun-27	3.90	-	-	-	-	-
17-Sep-27	3.92	-	-	-	-	-
17-Dec-27	3.76	-	-	-	-	-
16-Jun-28	3.53	-	-	-	-	-
15-Dec-28	3.39	-	-	-	-	-
15-Jun-29	3.43	-	-	-	-	-
21-Dec-29	3.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.06	-	-	-	-	-
16-May-25	5.07	-	-	-	-	-
20-Jun-25	4.61	-	-	-	-	-
19-Sep-25	4.63	-	-	-	-	-
19-Dec-25	4.47	-	-	-	-	-
20-Mar-26	4.49	-	-	-	-	-

	Previous Close	1.42		11/04/25
	AUDAX RENOV Close	1.43		11/04/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.43	-	-	-	-	-

	Previous Close	37.70		11/04/25
	AUXIL. FF.CC Close	37.55		11/04/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.55	-	-	-	-	-

	Previous Close	2.35		11/04/25
	B.SABADELL Close	2.36		11/04/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.36	-	-	-	-	-
16-May-25	2.36	-	-	-	-	-
20-Jun-25	2.37	2.39	2.39	2.39	1	151
19-Sep-25	2.31	-	-	-	-	-
19-Dec-25	2.32	-	-	-	-	-
20-Mar-26	2.26	-	-	-	-	-
19-Jun-26	2.20	-	-	-	-	-
18-Sep-26	2.14	-	-	-	-	-
18-Dec-26	2.14	-	-	-	-	-
19-Mar-27	2.08	-	-	-	-	-
18-Jun-27	2.02	-	-	-	-	-
17-Sep-27	1.96	-	-	-	-	-
17-Dec-27	1.97	-	-	-	-	-
16-Jun-28	1.85	-	-	-	-	-
15-Dec-28	1.80	-	-	-	-	-
15-Jun-29	1.68	-	-	-	-	-
21-Dec-29	1.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.36	-	-	-	-	-
16-May-25	2.36	-	-	-	-	-
20-Jun-25	2.37	-	-	-	-	-
19-Sep-25	2.31	-	-	-	-	-
19-Dec-25	2.32	-	-	-	-	-
20-Mar-26	2.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.36	-	-	-	-	-

	Previous Close	9.28		11/04/25
	BANKINTER Close	9.40		11/04/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.41	-	-	-	-	-
16-May-25	9.42	-	-	-	-	-
20-Jun-25	9.44	-	-	-	-	89
19-Sep-25	9.38	-	-	-	-	-
19-Dec-25	9.12	-	-	-	-	-
20-Mar-26	9.15	-	-	-	-	-
19-Jun-26	9.06	-	-	-	-	-
18-Sep-26	8.98	-	-	-	-	-
18-Dec-26	8.71	-	-	-	-	-
19-Mar-27	8.75	-	-	-	-	-
18-Jun-27	8.66	-	-	-	-	-
17-Sep-27	8.58	-	-	-	-	-
17-Dec-27	8.32	-	-	-	-	-
16-Jun-28	8.28	-	-	-	-	-
15-Dec-28	7.93	-	-	-	-	-
15-Jun-29	7.90	-	-	-	-	-
21-Dec-29	7.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.41	-	-	-	-	-
16-May-25	9.42	-	-	-	-	-
20-Jun-25	9.44	-	-	-	-	-
19-Sep-25	9.38	-	-	-	-	-
19-Dec-25	9.12	-	-	-	-	-
20-Mar-26	9.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.40	-	-	-	-	-

	Previous Close	11.38		11/04/25
	BBVA Close	11.28		11/04/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Apr-25	11.28	-	-	-	-	-
17-Apr-25	11.28	-	-	-	-	-
25-Apr-25	11.29	-	-	-	-	-
02-May-25	11.30	-	-	-	-	-
16-May-25	11.31	-	-	-	-	-
20-Jun-25	11.33	11.32	11.52	11.23	117	19,506
19-Sep-25	11.38	-	-	-	-	-
19-Dec-25	11.13	-	-	-	-	12,500
20-Mar-26	11.18	-	-	-	-	-
19-Jun-26	10.86	-	-	-	-	-
18-Sep-26	10.90	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	-
19-Mar-27	10.71	-	-	-	-	-
18-Jun-27	10.42	-	-	-	-	-
17-Sep-27	10.47	-	-	-	-	-
17-Dec-27	10.26	-	-	-	-	-
16-Jun-28	10.00	-	-	-	-	-
15-Dec-28	9.84	-	-	-	-	-
15-Jun-29	9.57	-	-	-	-	-
21-Dec-29	9.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	11.28	-	-	-	-	-
16-May-25	11.31	-	-	-	-	-
20-Jun-25	11.33	-	-	-	-	-
19-Sep-25	11.38	-	-	-	-	-
19-Dec-25	11.13	-	-	-	-	-
20-Mar-26	11.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.28	-	-	-	-	-

	Previous Close	6.48		11/04/25
	CAIXABANK Close	6.44		11/04/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.44	-	-	-	-	-
16-May-25	6.17	-	-	-	-	-
20-Jun-25	6.18	6.22	6.22	6.20	15	160
19-Sep-25	6.21	-	-	-	-	-
19-Dec-25	6.09	-	-	-	-	-
20-Mar-26	6.12	-	-	-	-	-
19-Jun-26	5.87	-	-	-	-	-
18-Sep-26	5.89	-	-	-	-	-
18-Dec-26	5.77	-	-	-	-	-
19-Mar-27	5.80	-	-	-	-	-
18-Jun-27	5.56	-	-	-	-	-
17-Sep-27	5.59	-	-	-	-	-
17-Dec-27	5.48	-	-	-	-	-
16-Jun-28	5.34	-	-	-	-	-
15-Dec-28	5.21	-	-	-	-	-
15-Jun-29	5.08	-	-	-	-	-
21-Dec-29	4.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.44	-	-	-	-	-
16-May-25	6.17	-	-	-	-	-
20-Jun-25	6.18	-	-	-	-	-
19-Sep-25	6.21	-	-	-	-	-
19-Dec-25	6.09	-	-	-	-	-
20-Mar-26	6.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.44	-	-	-	-	-

	Previous Close	31.64		11/04/25
	CELLNEX Close	31.59		11/04/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	31.60	-	-	-	-	-
16-May-25	31.66	-	-	-	-	-
20-Jun-25	31.71	31.52	31.52	31.52	10	280
19-Sep-25	31.86	-	-	-	-	-
19-Dec-25	31.95	-	-	-	-	-
20-Mar-26	32.07	-	-	-	-	-
19-Jun-26	31.85	-	-	-	-	-
18-Sep-26	31.97	-	-	-	-	-
18-Dec-26	31.74	-	-	-	-	-
19-Mar-27	31.87	-	-	-	-	-
18-Jun-27	31.63	-	-	-	-	-
17-Sep-27	31.78	-	-	-	-	-
17-Dec-27	31.56	-	-	-	-	-
16-Jun-28	31.47	-	-	-	-	-
15-Dec-28	31.41	-	-	-	-	-
15-Jun-29	31.34	-	-	-	-	-
21-Dec-29	31.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	31.60	-	-	-	-	-
16-May-25	31.66	-	-	-	-	-
20-Jun-25	31.71	-	-	-	-	-
19-Sep-25	31.86	-	-	-	-	-
19-Dec-25	31.95	-	-	-	-	-
20-Mar-26	32.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.59	-	-	-	-	-

	Previous Close	20.85		11/04/25
	CIE AUTOMOTIVE Close	21.25		11/04/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	21.26	-	-	-	-	-
16-May-25	21.30	-	-	-	-	-
20-Jun-25	21.34	-	-	-	-	-
19-Sep-25	20.94	-	-	-	-	-
19-Dec-25	21.03	-	-	-	-	-
20-Mar-26	20.56	-	-	-	-	-
19-Jun-26	20.64	-	-	-	-	-
18-Sep-26	20.17	-	-	-	-	-
18-Dec-26	20.25	-	-	-	-	-
19-Mar-27	19.76	-	-	-	-	-
18-Jun-27	19.85	-	-	-	-	-
17-Sep-27	19.37	-	-	-	-	-
17-Dec-27	19.47	-	-	-	-	-
16-Jun-28	19.07	-	-	-	-	-
15-Dec-28	18.68	-	-	-	-	-
15-Jun-29	18.27	-	-	-	-	-
21-Dec-29	17.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	21.26	-	-	-	-	-
16-May-25	21.30	-	-	-	-	-
20-Jun-25	21.34	-	-	-	-	-
19-Sep-25	20.94	-	-	-	-	-
19-Dec-25	21.03	-	-	-	-	-
20-Mar-26	20.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.25	-	-	-	-	-

	Previous Close	5.19		11/04/25
	COLONIAL Close	5.28		11/04/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.28	-	-	-	-	-
16-May-25	5.29	-	-	-	-	-
20-Jun-25	5.00	-	-	-	-	-
19-Sep-25	5.03	-	-	-	-	-
19-Dec-25	5.05	-	-	-	-	-
20-Mar-26	5.07	-	-	-	-	-
19-Jun-26	4.78	-	-	-	-	-
18-Sep-26	4.80	-	-	-	-	-
18-Dec-26	4.82	-	-	-	-	-
19-Mar-27	4.84	-	-	-	-	-
18-Jun-27	4.86	-	-	-	-	-
17-Sep-27	4.54	-	-	-	-	-
17-Dec-27	4.56	-	-	-	-	-
16-Jun-28	4.61	-	-	-	-	-
15-Dec-28	4.32	-	-	-	-	-
15-Jun-29	4.37	-	-	-	-	-
21-Dec-29	4.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.28	-	-	-	-	-
16-May-25	5.29	-	-	-	-	-
20-Jun-25	5.00	-	-	-	-	-
19-Sep-25	5.03	-	-	-	-	-
19-Dec-25	5.05	-	-	-	-	-
20-Mar-26	5.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.28	-	-	-	-	-

	Previous Close	0.27		11/04/25
	D. FELGUERA Close	0.26		11/04/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.26	-	-	-	-	-

	Previous Close	16.76		11/04/25
	EBRO FOODS Close	16.72		11/04/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.73	-	-	-	-	-
16-May-25	16.76	-	-	-	-	-
20-Jun-25	16.79	-	-	-	-	-
19-Sep-25	16.64	-	-	-	-	-
19-Dec-25	16.48	-	-	-	-	-
20-Mar-26	16.55	-	-	-	-	-
19-Jun-26	16.42	-	-	-	-	-
18-Sep-26	16.29	-	-	-	-	-
18-Dec-26	16.17	-	-	-	-	-
19-Mar-27	16.23	-	-	-	-	-
18-Jun-27	16.11	-	-	-	-	-
17-Sep-27	15.98	-	-	-	-	-
17-Dec-27	15.86	-	-	-	-	-
16-Jun-28	15.83	-	-	-	-	-
15-Dec-28	15.60	-	-	-	-	-
15-Jun-29	15.58	-	-	-	-	-
21-Dec-29	15.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	16.73	-	-	-	-	-
16-May-25	16.76	-	-	-	-	-
20-Jun-25	16.79	-	-	-	-	-
19-Sep-25	16.64	-	-	-	-	-
19-Dec-25	16.48	-	-	-	-	-
20-Mar-26	16.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.72	-	-	-	-	-

	Previous Close	12.76		11/04/25
	ENAGAS Close	12.79		11/04/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.80	-	-	-	-	-
16-May-25	12.82	-	-	-	-	-
20-Jun-25	12.85	-	-	-	-	20
19-Sep-25	12.30	-	-	-	-	6
19-Dec-25	11.96	-	-	-	-	-
20-Mar-26	12.00	-	-	-	-	-
19-Jun-26	12.05	-	-	-	-	-
18-Sep-26	11.49	-	-	-	-	-
18-Dec-26	11.14	-	-	-	-	-
19-Mar-27	11.19	-	-	-	-	-
18-Jun-27	11.23	-	-	-	-	-
17-Sep-27	10.69	-	-	-	-	-
17-Dec-27	10.24	-	-	-	-	-
16-Jun-28	10.35	-	-	-	-	-
15-Dec-28	9.26	-	-	-	-	-
15-Jun-29	9.38	-	-	-	-	-
21-Dec-29	8.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.80	-	-	-	-	-
16-May-25	12.82	-	-	-	-	-
20-Jun-25	12.85	-	-	-	-	-
19-Sep-25	12.30	-	-	-	-	-
19-Dec-25	11.96	-	-	-	-	-
20-Mar-26	12.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.79	-	-	-	-	-

	Previous Close	2.90		11/04/25
	ENCE Close	2.92		11/04/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.92	-	-	-	-	-
16-May-25	2.89	-	-	-	-	-
20-Jun-25	2.89	-	-	-	-	-
19-Sep-25	2.86	-	-	-	-	-
19-Dec-25	2.82	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-
19-Jun-26	2.79	-	-	-	-	-
18-Sep-26	2.75	-	-	-	-	-
18-Dec-26	2.70	-	-	-	-	-
19-Mar-27	2.71	-	-	-	-	-
18-Jun-27	2.66	-	-	-	-	-
17-Sep-27	2.59	-	-	-	-	-
17-Dec-27	2.51	-	-	-	-	-
16-Jun-28	2.45	-	-	-	-	-
15-Dec-28	2.30	-	-	-	-	-
15-Jun-29	2.24	-	-	-	-	-
21-Dec-29	2.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.92	-	-	-	-	-
16-May-25	2.89	-	-	-	-	-
20-Jun-25	2.89	-	-	-	-	-
19-Sep-25	2.86	-	-	-	-	-
19-Dec-25	2.82	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.92	-	-	-	-	-

	Previous Close	23.78		11/04/25
	ENDESA Close	24.23		11/04/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.24	-	-	-	-	-
16-May-25	24.29	-	-	-	-	-
20-Jun-25	24.34	-	-	-	-	22
19-Sep-25	23.63	-	-	-	-	-
19-Dec-25	23.73	-	-	-	-	5,000
20-Mar-26	23.30	-	-	-	-	-
19-Jun-26	23.40	-	-	-	-	-
18-Sep-26	22.65	-	-	-	-	-
18-Dec-26	22.74	-	-	-	-	-
19-Mar-27	22.29	-	-	-	-	-
18-Jun-27	22.39	-	-	-	-	-
17-Sep-27	21.63	-	-	-	-	-
17-Dec-27	21.74	-	-	-	-	-
16-Jun-28	21.41	-	-	-	-	-
15-Dec-28	20.76	-	-	-	-	-
15-Jun-29	20.43	-	-	-	-	-
21-Dec-29	19.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.24	-	-	-	-	-
16-May-25	24.29	-	-	-	-	-
20-Jun-25	24.34	-	-	-	-	-
19-Sep-25	23.63	-	-	-	-	-
19-Dec-25	23.73	-	-	-	-	-
20-Mar-26	23.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.23	-	-	-	-	-

	Previous Close	3.66		11/04/25
	FAES Close	3.71		11/04/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.71	-	-	-	-	-

	Previous Close	9.97		11/04/25
	FCC Close	10.03		11/04/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.03	-	-	-	-	-
16-May-25	10.05	-	-	-	-	-
20-Jun-25	10.07	-	-	-	-	-
19-Sep-25	9.45	-	-	-	-	-
19-Dec-25	9.49	-	-	-	-	-
20-Mar-26	9.53	-	-	-	-	-
19-Jun-26	9.56	-	-	-	-	-
18-Sep-26	8.91	-	-	-	-	-
18-Dec-26	8.94	-	-	-	-	-
19-Mar-27	8.98	-	-	-	-	-
18-Jun-27	9.02	-	-	-	-	-
17-Sep-27	8.35	-	-	-	-	-
17-Dec-27	8.39	-	-	-	-	-
16-Jun-28	8.48	-	-	-	-	-
15-Dec-28	7.84	-	-	-	-	-
15-Jun-29	7.94	-	-	-	-	-
21-Dec-29	7.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	10.03	-	-	-	-	-
16-May-25	10.05	-	-	-	-	-
20-Jun-25	10.07	-	-	-	-	-
19-Sep-25	9.45	-	-	-	-	-
19-Dec-25	9.49	-	-	-	-	-
20-Mar-26	9.53	-	-	-	-	-

	Previous Close	12.82		11/04/25
	FCC INM Close	12.86		11/04/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.31	-	-	-	-	-
20-Mar-26	12.41	-	-	-	-	-

	Previous Close	39.22		11/04/25
	FERROVIAL Close	38.22		11/04/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	38.24	-	-	-	-	-
16-May-25	38.31	-	-	-	-	-
20-Jun-25	38.13	38.97	39.47	38.97	20	70
19-Sep-25	38.31	-	-	-	-	-
19-Dec-25	38.08	-	-	-	-	-
20-Mar-26	38.23	-	-	-	-	-
19-Jun-26	38.13	-	-	-	-	-
18-Sep-26	38.27	-	-	-	-	-
18-Dec-26	38.02	-	-	-	-	-
19-Mar-27	38.18	-	-	-	-	-
18-Jun-27	38.08	-	-	-	-	-
17-Sep-27	38.27	-	-	-	-	-
17-Dec-27	38.05	-	-	-	-	-
16-Jun-28	38.44	-	-	-	-	-
15-Dec-28	38.20	-	-	-	-	-
15-Jun-29	38.65	-	-	-	-	-
21-Dec-29	38.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	38.24	-	-	-	-	-
16-May-25	38.31	-	-	-	-	-
20-Jun-25	38.13	-	-	-	-	-
19-Sep-25	38.31	-	-	-	-	-
19-Dec-25	38.08	-	-	-	-	-
20-Mar-26	38.23	-	-	-	-	-
31-Dec-99	38.22	-	-	-	-	-

	Previous Close	19.91		11/04/25
	FLUIDRA Close	18.95		11/04/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.96	-	-	-	-	-
16-May-25	18.99	-	-	-	-	-
20-Jun-25	19.03	-	-	-	-	-
19-Sep-25	18.82	-	-	-	-	-
19-Dec-25	18.60	-	-	-	-	-
20-Mar-26	18.67	-	-	-	-	-
19-Jun-26	18.75	-	-	-	-	-
18-Sep-26	18.49	-	-	-	-	-
18-Dec-26	18.23	-	-	-	-	-
19-Mar-27	18.31	-	-	-	-	-
18-Jun-27	18.39	-	-	-	-	-
17-Sep-27	18.12	-	-	-	-	-
17-Dec-27	17.85	-	-	-	-	-
16-Jun-28	18.03	-	-	-	-	-
15-Dec-28	17.47	-	-	-	-	-
15-Jun-29	17.68	-	-	-	-	-
21-Dec-29	17.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.96	-	-	-	-	-
16-May-25	18.99	-	-	-	-	-
20-Jun-25	19.03	-	-	-	-	-
19-Sep-25	18.82	-	-	-	-	-
19-Dec-25	18.60	-	-	-	-	-
20-Mar-26	18.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.95	-	-	-	-	-

	Previous Close	48.70		11/04/25
	G.CATALANA O Close	48.75		11/04/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.75	-	-	-	-	-

	Previous Close	2.43		11/04/25
	GESTAMP Close	2.46		11/04/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.46	-	-	-	-	-

	Previous Close	40.15		11/04/25
	GRENERGY Close	41.40		11/04/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.40	-	-	-	-	-

	Previous Close	7.88		11/04/25
	GRIFOLS Close	7.83		11/04/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.83	-	-	-	-	-
16-May-25	7.85	-	-	-	-	-
20-Jun-25	7.86	-	-	-	-	58
19-Sep-25	7.90	-	-	-	-	-
19-Dec-25	7.94	-	-	-	-	-
20-Mar-26	7.97	-	-	-	-	-
19-Jun-26	8.00	-	-	-	-	-
18-Sep-26	8.03	-	-	-	-	-
18-Dec-26	7.96	-	-	-	-	-
19-Mar-27	7.99	-	-	-	-	-
18-Jun-27	7.93	-	-	-	-	-
17-Sep-27	7.97	-	-	-	-	-
17-Dec-27	8.01	-	-	-	-	-
16-Jun-28	7.89	-	-	-	-	-
15-Dec-28	7.98	-	-	-	-	-
15-Jun-29	7.87	-	-	-	-	-
21-Dec-29	7.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	7.83	-	-	-	-	-
16-May-25	7.85	-	-	-	-	-
20-Jun-25	7.86	-	-	-	-	-
19-Sep-25	7.90	-	-	-	-	-
19-Dec-25	7.94	-	-	-	-	-
20-Mar-26	7.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.83	-	-	-	-	-

	Previous Close	5.90		11/04/25
	GRIFOLS B Close	5.91		11/04/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.91	-	-	-	-	-

	Previous Close	2.85		11/04/25
	IAG Close	2.78		11/04/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.78	-	-	-	-	-
16-May-25	2.78	-	-	-	-	-
20-Jun-25	2.79	-	-	-	-	245
19-Sep-25	2.71	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-
19-Jun-26	2.74	-	-	-	-	-
18-Sep-26	2.64	-	-	-	-	-
18-Dec-26	2.65	-	-	-	-	-
19-Mar-27	2.66	-	-	-	-	-
18-Jun-27	2.68	-	-	-	-	-
17-Sep-27	2.56	-	-	-	-	-
17-Dec-27	2.57	-	-	-	-	-
16-Jun-28	2.60	-	-	-	-	-
15-Dec-28	2.48	-	-	-	-	-
15-Jun-29	2.51	-	-	-	-	-
21-Dec-29	2.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.78	-	-	-	-	-
16-May-25	2.78	-	-	-	-	-
20-Jun-25	2.79	-	-	-	-	-
19-Sep-25	2.71	-	-	-	-	-
19-Dec-25	2.72	-	-	-	-	-
20-Mar-26	2.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.78	-	-	-	-	-

	Previous Close	14.51		11/04/25
	IBERDROLA Close	14.71		11/04/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Apr-25	14.71	-	-	-	-	-
17-Apr-25	14.72	-	-	-	-	-
25-Apr-25	14.72	-	-	-	-	-
02-May-25	14.73	-	-	-	-	-
16-May-25	14.74	-	-	-	-	-
20-Jun-25	14.77	14.80	14.80	14.80	3	4,417
19-Sep-25	14.44	-	-	-	-	-
19-Dec-25	14.50	-	-	-	-	-
20-Mar-26	14.33	-	-	-	-	-
19-Jun-26	14.39	-	-	-	-	-
18-Sep-26	14.01	-	-	-	-	-
18-Dec-26	14.07	-	-	-	-	-
19-Mar-27	13.91	-	-	-	-	-
18-Jun-27	13.97	-	-	-	-	-
17-Sep-27	13.62	-	-	-	-	-
17-Dec-27	13.69	-	-	-	-	-
16-Jun-28	13.62	-	-	-	-	-
15-Dec-28	13.39	-	-	-	-	-
15-Jun-29	13.35	-	-	-	-	-
21-Dec-29	13.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	14.72	-	-	-	-	-
16-May-25	14.74	-	-	-	-	-
20-Jun-25	14.77	-	-	-	-	-
19-Sep-25	14.44	-	-	-	-	-
19-Dec-25	14.50	-	-	-	-	-
20-Mar-26	14.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.71	-	-	-	-	-

	Previous Close	45.29		11/04/25
	INDITEX Close	45.39		11/04/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Apr-25	45.39	-	-	-	-	-
17-Apr-25	45.41	-	-	-	-	-
25-Apr-25	45.43	-	-	-	-	-
02-May-25	44.61	-	-	-	-	-
16-May-25	44.66	-	-	-	-	-
20-Jun-25	44.74	45.11	45.25	44.68	27	2,285
19-Sep-25	44.96	-	-	-	-	-
19-Dec-25	44.86	-	-	-	-	-
20-Mar-26	45.04	-	-	-	-	-
19-Jun-26	44.42	-	-	-	-	-
18-Sep-26	44.59	-	-	-	-	-
18-Dec-26	44.49	-	-	-	-	-
19-Mar-27	44.67	-	-	-	-	-
18-Jun-27	44.08	-	-	-	-	-
17-Sep-27	44.29	-	-	-	-	-
17-Dec-27	44.23	-	-	-	-	-
16-Jun-28	43.94	-	-	-	-	-
15-Dec-28	44.17	-	-	-	-	-
15-Jun-29	43.95	-	-	-	-	-
21-Dec-29	44.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	45.41	-	-	-	-	-
16-May-25	44.66	-	-	-	-	-
20-Jun-25	44.74	-	-	-	-	-
19-Sep-25	44.96	-	-	-	-	-
19-Dec-25	44.86	-	-	-	-	-
20-Mar-26	45.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.39	-	-	-	-	-

	Previous Close	26.26		11/04/25
	INDRA Close	26.36		11/04/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.37	-	-	-	-	-
16-May-25	26.42	-	-	-	-	-
20-Jun-25	26.47	26.75	26.75	26.75	5	40
19-Sep-25	26.35	-	-	-	-	-
19-Dec-25	26.46	-	-	-	-	-
20-Mar-26	26.57	-	-	-	-	-
19-Jun-26	26.67	-	-	-	-	-
18-Sep-26	26.44	-	-	-	-	-
18-Dec-26	26.55	-	-	-	-	-
19-Mar-27	26.66	-	-	-	-	-
18-Jun-27	26.78	-	-	-	-	-
17-Sep-27	26.54	-	-	-	-	-
17-Dec-27	26.68	-	-	-	-	-
16-Jun-28	26.95	-	-	-	-	-
15-Dec-28	26.88	-	-	-	-	-
15-Jun-29	27.19	-	-	-	-	-
21-Dec-29	27.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	26.37	-	-	-	-	-
16-May-25	26.42	-	-	-	-	-
20-Jun-25	26.47	-	-	-	-	-
19-Sep-25	26.35	-	-	-	-	-
19-Dec-25	26.46	-	-	-	-	-
20-Mar-26	26.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.36	-	-	-	-	-

	Previous Close	47.96		11/04/25
	LABORAT. ROVI Close	48.34		11/04/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	48.36	-	-	-	-	-
16-May-25	48.45	-	-	-	-	-
20-Jun-25	48.55	-	-	-	-	-
19-Sep-25	47.85	-	-	-	-	-
19-Dec-25	48.05	-	-	-	-	-
20-Mar-26	48.24	-	-	-	-	-
19-Jun-26	48.43	-	-	-	-	-
18-Sep-26	47.41	-	-	-	-	-
18-Dec-26	47.60	-	-	-	-	-
19-Mar-27	47.80	-	-	-	-	-
18-Jun-27	48.01	-	-	-	-	-
17-Sep-27	46.73	-	-	-	-	-
17-Dec-27	46.97	-	-	-	-	-
16-Jun-28	47.45	-	-	-	-	-
15-Dec-28	46.37	-	-	-	-	-
15-Jun-29	46.92	-	-	-	-	-
21-Dec-29	45.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	48.36	-	-	-	-	-
16-May-25	48.45	-	-	-	-	-
20-Jun-25	48.55	-	-	-	-	-
19-Sep-25	47.85	-	-	-	-	-
19-Dec-25	48.05	-	-	-	-	-
20-Mar-26	48.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.34	-	-	-	-	-

	Previous Close	1.14		11/04/25
	LINEA DIRECTA Close	1.13		11/04/25

FUTURES LINEA DIRECTA

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

	Previous Close	27.96		11/04/25
	LOGISTA Close	28.26		11/04/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.26	-	-	-	-	-

	Previous Close	2.74		11/04/25
	MAPFRE Close	2.74		11/04/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.74	-	-	-	-	-
16-May-25	2.74	-	-	-	-	-
20-Jun-25	2.65	-	-	-	-	-
19-Sep-25	2.67	-	-	-	-	-
19-Dec-25	2.61	-	-	-	-	-
20-Mar-26	2.62	-	-	-	-	-
19-Jun-26	2.53	-	-	-	-	-
18-Sep-26	2.54	-	-	-	-	-
18-Dec-26	2.48	-	-	-	-	-
19-Mar-27	2.49	-	-	-	-	-
18-Jun-27	2.37	-	-	-	-	-
17-Sep-27	2.38	-	-	-	-	-
17-Dec-27	2.32	-	-	-	-	-
16-Jun-28	2.24	-	-	-	-	-
15-Dec-28	2.19	-	-	-	-	-
15-Jun-29	2.11	-	-	-	-	-
21-Dec-29	2.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.74	-	-	-	-	-
16-May-25	2.74	-	-	-	-	-
20-Jun-25	2.65	-	-	-	-	-
19-Sep-25	2.67	-	-	-	-	-
19-Dec-25	2.61	-	-	-	-	-
20-Mar-26	2.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.74	-	-	-	-	-

	Previous Close	6.12		11/04/25
	MELIA HOTELS Close	6.06		11/04/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.06	-	-	-	-	-
16-May-25	6.07	-	-	-	-	-
20-Jun-25	6.09	-	-	-	-	-
19-Sep-25	5.96	-	-	-	-	-
19-Dec-25	5.98	-	-	-	-	-
20-Mar-26	6.00	-	-	-	-	-
19-Jun-26	6.03	-	-	-	-	-
18-Sep-26	5.87	-	-	-	-	-
18-Dec-26	5.89	-	-	-	-	-
19-Mar-27	5.92	-	-	-	-	-
18-Jun-27	5.94	-	-	-	-	-
17-Sep-27	5.78	-	-	-	-	-
17-Dec-27	5.81	-	-	-	-	-
16-Jun-28	5.87	-	-	-	-	-
15-Dec-28	5.73	-	-	-	-	-
15-Jun-29	5.80	-	-	-	-	-
21-Dec-29	5.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.06	-	-	-	-	-
16-May-25	6.07	-	-	-	-	-
20-Jun-25	6.09	-	-	-	-	-
19-Sep-25	5.96	-	-	-	-	-
19-Dec-25	5.98	-	-	-	-	-
20-Mar-26	6.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.06	-	-	-	-	-

	Previous Close	9.04		11/04/25
	MERLIN Close	9.09		11/04/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.09	-	-	-	-	-
16-May-25	8.85	-	-	-	-	-
20-Jun-25	8.86	-	-	-	-	-
19-Sep-25	8.91	-	-	-	-	-
19-Dec-25	8.76	-	-	-	-	-
20-Mar-26	8.80	-	-	-	-	-
19-Jun-26	8.54	-	-	-	-	-
18-Sep-26	8.58	-	-	-	-	-
18-Dec-26	8.35	-	-	-	-	-
19-Mar-27	8.39	-	-	-	-	-
18-Jun-27	8.11	-	-	-	-	-
17-Sep-27	8.15	-	-	-	-	-
17-Dec-27	7.93	-	-	-	-	-
16-Jun-28	7.70	-	-	-	-	-
15-Dec-28	7.53	-	-	-	-	-
15-Jun-29	7.31	-	-	-	-	-
21-Dec-29	7.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.09	-	-	-	-	-
16-May-25	8.85	-	-	-	-	-
20-Jun-25	8.86	-	-	-	-	-
19-Sep-25	8.91	-	-	-	-	-
19-Dec-25	8.76	-	-	-	-	-
20-Mar-26	8.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.09	-	-	-	-	-

	Previous Close	24.26		11/04/25
	NATURGY Close	24.34		11/04/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.35	-	-	-	-	-
16-May-25	24.40	-	-	-	-	-
20-Jun-25	24.45	-	-	-	-	95
19-Sep-25	24.06	-	-	-	-	55
19-Dec-25	23.66	-	-	-	-	-
20-Mar-26	23.76	-	-	-	-	-
19-Jun-26	23.18	-	-	-	-	-
18-Sep-26	22.79	-	-	-	-	-
18-Dec-26	22.40	-	-	-	-	-
19-Mar-27	22.50	-	-	-	-	-
18-Jun-27	21.86	-	-	-	-	-
17-Sep-27	21.51	-	-	-	-	-
17-Dec-27	21.16	-	-	-	-	-
16-Jun-28	20.77	-	-	-	-	-
15-Dec-28	19.98	-	-	-	-	-
15-Jun-29	19.75	-	-	-	-	-
21-Dec-29	18.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	24.35	-	-	-	-	-
16-May-25	24.40	-	-	-	-	-
20-Jun-25	24.45	-	-	-	-	-
19-Sep-25	24.06	-	-	-	-	-
19-Dec-25	23.66	-	-	-	-	-
20-Mar-26	23.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.34	-	-	-	-	-

	Previous Close	0.32		11/04/25
	OBRASCON HUARTE Close	0.32		11/04/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.32	-	-	-	-	-
16-May-25	0.32	-	-	-	-	-
20-Jun-25	0.32	-	-	-	-	-
19-Sep-25	0.32	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
20-Mar-26	0.32	-	-	-	-	-
19-Jun-26	0.32	-	-	-	-	-
18-Sep-26	0.32	-	-	-	-	-
18-Dec-26	0.32	-	-	-	-	-
19-Mar-27	0.33	-	-	-	-	-
18-Jun-27	0.33	-	-	-	-	-
17-Sep-27	0.33	-	-	-	-	-
17-Dec-27	0.33	-	-	-	-	-
16-Jun-28	0.33	-	-	-	-	-
15-Dec-28	0.34	-	-	-	-	-
15-Jun-29	0.34	-	-	-	-	-
21-Dec-29	0.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.32	-	-	-	-	-
16-May-25	0.32	-	-	-	-	-
20-Jun-25	0.32	-	-	-	-	-
19-Sep-25	0.32	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
20-Mar-26	0.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.32	-	-	-	-	-

	Previous Close	74.00		11/04/25
	PHARMA MAR Close	73.60		11/04/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	73.63	-	-	-	-	-
16-May-25	73.77	-	-	-	-	-
20-Jun-25	73.92	-	-	-	-	-
19-Sep-25	73.47	-	-	-	-	-
19-Dec-25	73.78	-	-	-	-	-
20-Mar-26	74.07	-	-	-	-	-
19-Jun-26	74.37	-	-	-	-	-
18-Sep-26	74.01	-	-	-	-	-
18-Dec-26	74.30	-	-	-	-	-
19-Mar-27	74.61	-	-	-	-	-
18-Jun-27	74.93	-	-	-	-	-
17-Sep-27	74.64	-	-	-	-	-
17-Dec-27	75.01	-	-	-	-	-
16-Jun-28	75.79	-	-	-	-	-
15-Dec-28	75.97	-	-	-	-	-
15-Jun-29	76.86	-	-	-	-	-
21-Dec-29	77.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	73.63	-	-	-	-	-
16-May-25	73.77	-	-	-	-	-
20-Jun-25	73.92	-	-	-	-	-
19-Sep-25	73.47	-	-	-	-	-
19-Dec-25	73.78	-	-	-	-	-
20-Mar-26	74.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.60	-	-	-	-	-

	Previous Close	2.03		11/04/25
	PROSEGUR Close	2.07		11/04/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.07	-	-	-	-	-

	Previous Close	15.20		11/04/25
	PUIG Close	15.25		11/04/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.26	-	-	-	-	-
16-May-25	15.29	-	-	-	-	-
20-Jun-25	14.94	-	-	-	-	-
19-Sep-25	15.01	-	-	-	-	-
19-Dec-25	15.07	-	-	-	-	-
20-Mar-26	15.13	-	-	-	-	-
19-Jun-26	14.79	-	-	-	-	-
18-Sep-26	14.85	-	-	-	-	-
18-Dec-26	14.91	-	-	-	-	-
19-Mar-27	14.97	-	-	-	-	-
18-Jun-27	14.59	-	-	-	-	-
17-Sep-27	14.66	-	-	-	-	-
17-Dec-27	14.74	-	-	-	-	-
16-Jun-28	14.41	-	-	-	-	-
15-Dec-28	14.57	-	-	-	-	-
15-Jun-29	14.20	-	-	-	-	-
21-Dec-29	14.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	15.26	-	-	-	-	-
16-May-25	15.29	-	-	-	-	-
20-Jun-25	14.94	-	-	-	-	-
19-Sep-25	15.01	-	-	-	-	-
19-Dec-25	15.07	-	-	-	-	-
20-Mar-26	15.13	-	-	-	-	-

	Previous Close	18.21		11/04/25
	REDEIA Close	18.53		11/04/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.54	-	-	-	-	-
16-May-25	18.57	-	-	-	-	-
20-Jun-25	18.61	-	-	-	-	6
19-Sep-25	18.10	-	-	-	-	-
19-Dec-25	18.17	-	-	-	-	-
20-Mar-26	18.02	-	-	-	-	-
19-Jun-26	18.10	-	-	-	-	-
18-Sep-26	17.58	-	-	-	-	-
18-Dec-26	17.65	-	-	-	-	-
19-Mar-27	17.51	-	-	-	-	-
18-Jun-27	17.58	-	-	-	-	-
17-Sep-27	17.08	-	-	-	-	-
17-Dec-27	17.17	-	-	-	-	-
16-Jun-28	17.13	-	-	-	-	-
15-Dec-28	16.74	-	-	-	-	-
15-Jun-29	16.71	-	-	-	-	-
21-Dec-29	16.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	18.54	-	-	-	-	-
16-May-25	18.57	-	-	-	-	-
20-Jun-25	18.61	-	-	-	-	-
19-Sep-25	18.10	-	-	-	-	-
19-Dec-25	18.17	-	-	-	-	-
20-Mar-26	18.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.53	-	-	-	-	-

	Previous Close	9.76		11/04/25
	REPSOL Close	9.59		11/04/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Apr-25	9.59	-	-	-	-	-
17-Apr-25	9.60	-	-	-	-	-
25-Apr-25	9.60	-	-	-	-	-
02-May-25	9.61	-	-	-	-	-
16-May-25	9.61	-	-	-	-	-
20-Jun-25	9.63	9.77	9.85	9.65	226	4,115
19-Sep-25	9.18	-	-	-	-	-
19-Dec-25	9.22	-	-	-	-	10,000
20-Mar-26	8.75	-	-	-	-	-
19-Jun-26	8.79	-	-	-	-	-
18-Sep-26	8.41	-	-	-	-	-
18-Dec-26	8.44	-	-	-	-	-
19-Mar-27	8.06	-	-	-	-	-
18-Jun-27	8.10	-	-	-	-	-
17-Sep-27	7.70	-	-	-	-	-
17-Dec-27	7.74	-	-	-	-	-
16-Jun-28	7.39	-	-	-	-	-
15-Dec-28	7.01	-	-	-	-	-
15-Jun-29	6.66	-	-	-	-	-
21-Dec-29	6.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	9.60	-	-	-	-	-
16-May-25	9.61	-	-	-	-	-
20-Jun-25	9.63	-	-	-	-	-
19-Sep-25	9.18	-	-	-	-	-
19-Dec-25	9.22	-	-	-	-	-
20-Mar-26	8.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.59	-	-	-	-	-

	Previous Close	2.90		11/04/25
	SACYR Close	2.91		11/04/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.91	-	-	-	-	-
16-May-25	2.91	-	-	-	-	-
20-Jun-25	2.92	-	-	-	-	5
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.86	-	-	-	-	-
20-Mar-26	2.80	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-
18-Sep-26	2.74	-	-	-	-	-
18-Dec-26	2.75	-	-	-	-	-
19-Mar-27	2.70	-	-	-	-	-
18-Jun-27	2.71	-	-	-	-	-
17-Sep-27	2.63	-	-	-	-	-
17-Dec-27	2.65	-	-	-	-	-
16-Jun-28	2.61	-	-	-	-	-
15-Dec-28	2.55	-	-	-	-	-
15-Jun-29	2.52	-	-	-	-	-
21-Dec-29	2.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	2.91	-	-	-	-	-
16-May-25	2.91	-	-	-	-	-
20-Jun-25	2.92	-	-	-	-	-
19-Sep-25	2.85	-	-	-	-	-
19-Dec-25	2.86	-	-	-	-	-
20-Mar-26	2.80	-	-	-	-	-

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

	Previous Close	5.66		11/04/25
	SANTANDER Close	5.59		11/04/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Apr-25	5.59	-	-	-	-	-
17-Apr-25	5.59	-	-	-	-	-
25-Apr-25	5.59	-	-	-	-	-
02-May-25	5.49	-	-	-	-	-
16-May-25	5.49	-	-	-	-	-
20-Jun-25	5.50	5.53	5.58	5.53	15	120,163
19-Sep-25	5.53	-	-	-	-	-
19-Dec-25	5.44	-	-	-	-	-
20-Mar-26	5.46	-	-	-	-	-
19-Jun-26	5.37	-	-	-	-	-
18-Sep-26	5.39	-	-	-	-	-
18-Dec-26	5.29	-	-	-	-	-
19-Mar-27	5.31	-	-	-	-	-
18-Jun-27	5.20	-	-	-	-	-
17-Sep-27	5.23	-	-	-	-	-
17-Dec-27	5.12	-	-	-	-	-
16-Jun-28	5.04	-	-	-	-	-
15-Dec-28	4.96	-	-	-	-	-
15-Jun-29	4.91	-	-	-	-	-
21-Dec-29	4.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	5.59	-	-	-	-	-
16-May-25	5.49	-	-	-	-	-
20-Jun-25	5.50	-	-	-	-	1,317,400
19-Sep-25	5.53	-	-	-	-	-
19-Dec-25	5.44	-	-	-	-	-
20-Mar-26	5.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.59	-	-	-	-	-

	Previous Close	6.36		11/04/25
	SOLARIA Close	6.59		11/04/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.59	-	-	-	-	-
16-May-25	6.61	-	-	-	-	-
20-Jun-25	6.62	-	-	-	-	-
19-Sep-25	6.65	-	-	-	-	-
19-Dec-25	6.68	-	-	-	-	-
20-Mar-26	6.71	-	-	-	-	-
19-Jun-26	6.73	-	-	-	-	-
18-Sep-26	6.76	-	-	-	-	-
18-Dec-26	6.78	-	-	-	-	-
19-Mar-27	6.81	-	-	-	-	-
18-Jun-27	6.84	-	-	-	-	-
17-Sep-27	6.88	-	-	-	-	-
17-Dec-27	6.91	-	-	-	-	-
16-Jun-28	6.98	-	-	-	-	-
15-Dec-28	7.06	-	-	-	-	-
15-Jun-29	7.14	-	-	-	-	-
21-Dec-29	7.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	6.59	-	-	-	-	-
16-May-25	6.61	-	-	-	-	-
20-Jun-25	6.62	-	-	-	-	-
19-Sep-25	6.65	-	-	-	-	-
19-Dec-25	6.68	-	-	-	-	-
20-Mar-26	6.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.59	-	-	-	-	-

	Previous Close	13.00		11/04/25
	TECNICAS REUNIDAS Close	12.92		11/04/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.93	-	-	-	-	-
16-May-25	12.95	-	-	-	-	-
20-Jun-25	12.98	-	-	-	-	-
19-Sep-25	12.96	-	-	-	-	-
19-Dec-25	13.01	-	-	-	-	-
20-Mar-26	12.98	-	-	-	-	-
19-Jun-26	13.04	-	-	-	-	-
18-Sep-26	12.97	-	-	-	-	-
18-Dec-26	13.02	-	-	-	-	-
19-Mar-27	12.90	-	-	-	-	-
18-Jun-27	12.95	-	-	-	-	-
17-Sep-27	12.82	-	-	-	-	-
17-Dec-27	12.89	-	-	-	-	-
16-Jun-28	12.84	-	-	-	-	-
15-Dec-28	12.78	-	-	-	-	-
15-Jun-29	12.74	-	-	-	-	-
21-Dec-29	12.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	12.93	-	-	-	-	-
16-May-25	12.95	-	-	-	-	-
20-Jun-25	12.98	-	-	-	-	-
19-Sep-25	12.96	-	-	-	-	-
19-Dec-25	13.01	-	-	-	-	-
20-Mar-26	12.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.92	-	-	-	-	-

	Previous Close	3.95		11/04/25
	TELEFONICA Close	4.00		11/04/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
11-Apr-25	4.00	-	-	-	-	-
17-Apr-25	4.00	-	-	-	-	-
25-Apr-25	4.00	-	-	-	-	-
02-May-25	4.00	-	-	-	-	-
16-May-25	4.01	-	-	-	-	15
20-Jun-25	3.86	3.84	3.84	3.84	12	1,496
19-Sep-25	3.88	-	-	-	-	-
19-Dec-25	3.75	-	-	-	-	30,000
20-Mar-26	3.76	-	-	-	-	-
19-Jun-26	3.63	-	-	-	-	-
18-Sep-26	3.65	-	-	-	-	-
18-Dec-26	3.51	-	-	-	-	-
19-Mar-27	3.53	-	-	-	-	-
18-Jun-27	3.41	-	-	-	-	-
17-Sep-27	3.43	-	-	-	-	-
17-Dec-27	3.31	-	-	-	-	-
16-Jun-28	3.22	-	-	-	-	-
15-Dec-28	3.13	-	-	-	-	-
15-Jun-29	3.04	-	-	-	-	-
21-Dec-29	2.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	4.00	-	-	-	-	-
16-May-25	4.01	-	-	-	-	-
20-Jun-25	3.86	-	-	-	-	-
19-Sep-25	3.88	-	-	-	-	-
19-Dec-25	3.75	-	-	-	-	-
20-Mar-26	3.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.00	-	-	-	-	-

	Previous Close	1.53		11/04/25
	UNICAJA Close	1.58		11/04/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.58	-	-	-	-	-
16-May-25	1.51	-	-	-	-	-
20-Jun-25	1.51	-	-	-	-	-
19-Sep-25	1.52	-	-	-	-	-
19-Dec-25	1.46	-	-	-	-	-
20-Mar-26	1.47	-	-	-	-	-
19-Jun-26	1.40	-	-	-	-	-
18-Sep-26	1.41	-	-	-	-	-
18-Dec-26	1.35	-	-	-	-	-
19-Mar-27	1.36	-	-	-	-	-
18-Jun-27	1.29	-	-	-	-	-
17-Sep-27	1.30	-	-	-	-	-
17-Dec-27	1.24	-	-	-	-	-
16-Jun-28	1.18	-	-	-	-	-
15-Dec-28	1.20	-	-	-	-	-
15-Jun-29	1.08	-	-	-	-	-
21-Dec-29	1.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	1.58	-	-	-	-	-
16-May-25	1.51	-	-	-	-	-
20-Jun-25	1.51	-	-	-	-	-
19-Sep-25	1.52	-	-	-	-	-
19-Dec-25	1.46	-	-	-	-	-
20-Mar-26	1.47	-	-	-	-	-

	Previous Close	92.30		11/04/25
	VIDRALA Close	92.70		11/04/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	92.74	-	-	-	-	-
16-May-25	92.92	-	-	-	-	-
20-Jun-25	93.10	-	-	-	-	-
19-Sep-25	93.13	-	-	-	-	-
19-Dec-25	93.52	-	-	-	-	-
20-Mar-26	92.79	-	-	-	-	-
19-Jun-26	93.17	-	-	-	-	-
18-Sep-26	93.10	-	-	-	-	-
18-Dec-26	93.47	-	-	-	-	-
19-Mar-27	92.67	-	-	-	-	-
18-Jun-27	93.08	-	-	-	-	-
17-Sep-27	93.07	-	-	-	-	-
17-Dec-27	93.54	-	-	-	-	-
16-Jun-28	93.29	-	-	-	-	-
15-Dec-28	93.87	-	-	-	-	-
15-Jun-29	93.74	-	-	-	-	-
21-Dec-29	94.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	92.74	-	-	-	-	-
16-May-25	92.92	-	-	-	-	-
20-Jun-25	93.10	-	-	-	-	-
19-Sep-25	93.13	-	-	-	-	-
19-Dec-25	93.52	-	-	-	-	-
20-Mar-26	92.79	-	-	-	-	-

	Previous Close	64.90		11/04/25
	VISCOFAN Close	65.30		11/04/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	65.33	-	-	-	-	-
16-May-25	65.45	-	-	-	-	-
20-Jun-25	64.93	-	-	-	-	-
19-Sep-25	65.24	-	-	-	-	-
19-Dec-25	63.91	-	-	-	-	-
20-Mar-26	64.16	-	-	-	-	-
19-Jun-26	63.74	-	-	-	-	-
18-Sep-26	63.98	-	-	-	-	-
18-Dec-26	64.23	-	-	-	-	-
19-Mar-27	62.76	-	-	-	-	-
18-Jun-27	62.32	-	-	-	-	-
17-Sep-27	62.62	-	-	-	-	-
17-Dec-27	62.93	-	-	-	-	-
16-Jun-28	61.02	-	-	-	-	-
15-Dec-28	61.71	-	-	-	-	-
15-Jun-29	59.85	-	-	-	-	-
21-Dec-29	58.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	65.33	-	-	-	-	-
16-May-25	65.45	-	-	-	-	-
20-Jun-25	64.93	-	-	-	-	-
19-Sep-25	65.24	-	-	-	-	-
19-Dec-25	63.91	-	-	-	-	-
20-Mar-26	64.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.30	-	-	-	-	-

DIVIDEND FUTURES

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

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4100	-	-	-	-	-
16-May-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6360	-	-	-	-	100
17-Dec-27	0.5990	-	-	-	-	50
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

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

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4100	-	-	-	-	-
16-May-25	0.4100	-	-	-	-	-
20-Jun-25	0.4100	-	-	-	-	-
19-Sep-25	0.4100	-	-	-	-	-
19-Dec-25	0.7060	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.6360	-	-	-	-	-
17-Dec-27	0.5990	-	-	-	-	-
15-Dec-28	0.6400	-	-	-	-	-
21-Dec-29	0.6350	-	-	-	-	-

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

FUTURES CAIXABANK DIV

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

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

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		11/04/25
	GAS NATURAL DIV Close	0.600		11/04/25

FUTURES GAS NATURAL DIV

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

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

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.231		11/04/25
	IBERDROLA DIV Close	0.231		11/04/25

FUTURES IBERDROLA DIV

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

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

FUTURES IBERDROLA DIV25

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

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

FUTURES INDITEX DIV

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

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

FUTURES INDITEX DIV25

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

	Previous Close	0.475		11/04/25
	REPSOL DIV Close	0.475		11/04/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9090	-	-	-	-	50
17-Dec-27	0.8460	-	-	-	-	-
15-Dec-28	0.8930	-	-	-	-	-
21-Dec-29	0.8400	-	-	-	-	166
20-Dec-30	0.8300	-	-	-	-	85

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

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	0.4750	-	-	-	-	-
16-May-25	0.4750	-	-	-	-	-
20-Jun-25	0.4750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
18-Dec-26	0.9090	-	-	-	-	-
17-Dec-27	0.8460	-	-	-	-	-
15-Dec-28	0.8930	-	-	-	-	-
21-Dec-29	0.8400	-	-	-	-	-

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

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	17,075
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2350	-	-	-	-	50
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

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

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	0.1100	-	-	-	-	-
20-Jun-25	0.1100	-	-	-	-	4,067
19-Sep-25	0.1100	-	-	-	-	-
19-Dec-25	0.2200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2350	-	-	-	-	-
17-Dec-27	0.2660	-	-	-	-	-
15-Dec-28	0.2670	-	-	-	-	-
21-Dec-29	0.2300	-	-	-	-	-

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

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	3,050
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2920	-	-	-	-	50
17-Dec-27	0.2700	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

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

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-25	-	-	-	-	-	-
16-May-25	-	-	-	-	-	-
20-Jun-25	0.1500	-	-	-	-	-
19-Sep-25	0.1500	-	-	-	-	-
19-Dec-25	0.3000	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
18-Dec-26	0.2920	-	-	-	-	-
17-Dec-27	0.2700	-	-	-	-	-
15-Dec-28	0.2500	-	-	-	-	-
21-Dec-29	0.2500	-	-	-	-	-

IBEX-35 OPTIONS

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 11,400	886.00	-	-	-	47.37	1.00	1	-
Apr-25 w2 11,900	386.00	-	-	-	44.28	1.00	2	-
Apr-25 w2 12,000	286.00	-	-	-	43.66	1.00	1	-
Apr-25 w2 12,100	186.00	-	-	-	43.04	1.00	1	-
Apr-25 w2 12,175	111.00	-	-	-	42.58	1.00	1	-
Apr-25 w2 12,200	86.00	-	-	-	42.42	1.00	5	-
Apr-25 w2 12,300	-	-	-	-	41.88	-	3	-
Apr-25 w2 12,350	-	-	-	-	41.84	-	1	-
Apr-25 w2 12,400	-	27.00	29.00	27.00	41.79	-	6	-
Apr-25 w2 12,425	-	18.00	24.00	18.00	41.77	-	4	-
Apr-25 w2 12,450	-	10.00	10.00	10.00	41.75	-	3	-
Apr-25 w2 12,500	-	10.00	10.00	10.00	41.71	-	20	-
Apr-25 w2 12,775	-	4.00	4.00	4.00	41.48	-	15	-
Apr-25 w2 12,800	-	-	-	-	41.46	-	9	-
Apr-25 w2 13,200	-	-	-	-	41.12	-	4	-
Apr-25 w2 13,250	-	-	-	-	41.08	-	1	-
Apr-25 w2 13,300	-	-	-	-	41.04	-	3	-
Apr-25 w2 13,350	-	-	-	-	41.00	-	3	-
Apr-25 w2 13,400	-	-	-	-	40.95	-	3	-
Apr-25 w2 13,500	-	-	-	-	40.87	-	4	-
Apr-25 w2 13,525	-	-	-	-	40.85	-	1	-
Apr-25 w2 13,550	-	-	-	-	40.83	-	2	-
Apr-25 w2 13,600	-	-	-	-	40.78	-	3	-
Apr-25 w2 13,650	-	-	-	-	40.74	-	2	-
Apr-25 w2 13,850	-	-	-	-	40.57	-	1	-
Apr-25 w0 10,300	2,011.00	-	-	-	47.81	1.00	-	3
Apr-25 w0 10,400	1,911.00	-	-	-	47.23	1.00	-	7
Apr-25 w0 10,500	1,811.00	-	-	-	46.64	1.00	-	8
Apr-25 w0 10,600	1,712.00	-	-	-	46.06	0.99	-	8
Apr-25 w0 10,700	1,613.00	-	-	-	45.48	0.99	-	9
Apr-25 w0 10,800	1,513.00	-	-	-	44.90	0.99	-	1
Apr-25 w0 10,900	1,415.00	-	-	-	44.32	0.98	-	2
Apr-25 w0 11,000	1,316.00	-	-	-	43.73	0.98	-	1
Apr-25 w0 11,100	1,219.00	-	-	-	43.15	0.97	-	2
Apr-25 w0 11,500	840.00	-	-	-	40.82	0.91	-	36
Apr-25 w0 11,550	795.00	-	-	-	40.53	0.89	-	1
Apr-25 w0 11,600	750.00	-	-	-	40.24	0.88	-	1
Apr-25 w0 11,700	663.00	700.00	700.00	700.00	39.66	0.85	1	3
Apr-25 w0 11,800	579.00	-	-	-	39.08	0.81	-	1
Apr-25 w0 11,900	499.00	-	-	-	38.49	0.76	-	2
Apr-25 w0 12,000	425.00	435.00	435.00	435.00	37.91	0.71	1	11
Apr-25 w0 12,050	389.00	-	-	-	37.62	0.68	-	1
Apr-25 w0 12,100	355.00	-	-	-	37.33	0.65	-	7
Apr-25 w0 12,200	292.00	-	-	-	36.75	0.58	-	12
Apr-25 w0 12,250	262.00	-	-	-	36.46	0.55	-	1
Apr-25 w0 12,300	235.00	184.00	184.00	184.00	36.17	0.52	1	12
Apr-25 w0 12,325	222.00	200.00	200.00	200.00	36.08	0.50	14	14
Apr-25 w0 12,400	187.00	-	-	-	35.99	0.45	-	14
Apr-25 w0 12,450	166.00	171.00	171.00	171.00	35.93	0.41	1	1
Apr-25 w0 12,500	147.00	-	-	-	35.87	0.38	-	15
Apr-25 w0 12,550	129.00	-	-	-	35.81	0.35	-	2
Apr-25 w0 12,600	113.00	130.00	130.00	106.00	35.75	0.32	3	13
Apr-25 w0 12,650	99.00	-	-	-	35.69	0.29	-	5
Apr-25 w0 12,700	86.00	89.00	89.00	60.00	35.63	0.26	3	10
Apr-25 w0 12,750	74.00	-	-	-	35.57	0.23	-	4
Apr-25 w0 12,800	63.00	47.00	60.00	47.00	35.50	0.20	3	70
Apr-25 w0 12,850	54.00	37.00	43.00	37.00	35.44	0.18	2	7
Apr-25 w0 12,900	46.00	40.00	40.00	40.00	35.38	0.16	1	11
Apr-25 w0 13,000	33.00	26.00	26.00	21.00	35.26	0.12	251	262
Apr-25 w0 13,050	27.00	-	-	-	35.20	0.10	-	100
Apr-25 w0 13,100	23.00	-	-	-	35.14	0.09	-	2,009
Apr-25 w0 13,150	19.00	10.00	10.00	10.00	35.08	0.08	1	4
Apr-25 w0 13,200	15.00	18.00	18.00	18.00	35.02	0.06	1	22
Apr-25 w0 13,250	13.00	-	-	-	34.96	0.05	-	51
Apr-25 w0 13,300	10.00	-	-	-	34.90	0.05	-	48
Apr-25 w0 13,350	8.00	-	-	-	34.83	0.04	-	3
Apr-25 w0 13,400	7.00	-	-	-	34.77	0.03	-	53
Apr-25 w0 13,450	5.00	-	-	-	34.71	0.03	-	10
Apr-25 w0 13,500	4.00	-	-	-	34.65	0.02	-	25
Apr-25 w0 13,550	3.00	-	-	-	34.59	0.02	-	15
Apr-25 w0 13,600	3.00	-	-	-	34.53	0.01	-	40
Apr-25 w0 13,650	2.00	-	-	-	34.47	0.01	-	20
Apr-25 w0 13,700	2.00	3.00	3.00	3.00	34.41	0.01	1	10
Apr-25 w0 13,750	1.00	-	-	-	34.35	0.01	-	10
Apr-25 w0 13,800	1.00	-	-	-	34.29	0.01	-	14
Apr-25 w0 13,850	1.00	-	-	-	34.23	-	-	10
Apr-25 w0 13,900	1.00	-	-	-	34.16	-	-	5
Apr-25 w0 13,950	-	-	-	-	34.10	-	-	1
Apr-25 w0 14,000	-	-	-	-	34.04	-	-	3
Apr-25 w0 14,200	-	-	-	-	33.80	-	-	1
Apr-25 w4 12,400	220.00	-	-	-	29.33	0.43	-	1
Apr-25 w4 12,450	199.00	-	-	-	29.26	0.41	-	1
Apr-25 w4 12,500	180.00	-	-	-	29.19	0.38	-	1
Apr-25 w4 13,000	54.00	-	-	-	28.48	0.15	-	3
Apr-25 w4 13,800	3.00	-	-	-	27.35	0.02	-	1
May-25 w1 12,550	177.00	-	-	-	27.10	0.34	-	1
May-25 11,400	958.00	-	-	-	29.25	0.79	-	1
May-25 11,600	798.00	870.00	870.00	870.00	28.14	0.74	2	4
May-25 12,000	510.00	531.00	531.00	500.00	25.92	0.60	3	15
May-25 12,100	447.00	-	-	-	25.36	0.56	-	3
May-25 12,150	416.00	-	-	-	25.08	0.54	-	3
May-25 12,200	387.00	400.00	400.00	400.00	24.80	0.52	2	10
May-25 12,300	336.00	-	-	-	24.57	0.48	-	4
May-25 12,350	313.00	350.00	350.00	350.00	24.50	0.46	1	2
May-25 12,400	291.00	-	-	-	24.43	0.44	-	3
May-25 12,500	250.00	270.00	270.00	270.00	24.29	0.40	1	9
May-25 12,550	231.00	-	-	-	24.21	0.38	-	1
May-25 12,600	213.00	220.00	230.00	200.00	24.14	0.36	7	7
May-25 12,700	180.00	-	-	-	24.00	0.32	-	4
May-25 12,750	165.00	-	-	-	23.93	0.30	-	4
May-25 12,800	151.00	153.00	153.00	153.00	23.86	0.28	1	3
May-25 12,850	138.00	-	-	-	23.79	0.26	-	4
May-25 12,900	126.00	103.00	103.00	98.00	23.72	0.24	2	2
May-25 13,000	104.00	-	-	-	23.58	0.21	-	19
May-25 13,100	85.00	-	-	-	23.43	0.18	-	4
May-25 13,150	76.00	-	-	-	23.36	0.17	-	3
May-25 13,200	68.00	-	-	-	23.29	0.15	-	8
May-25 13,300	55.00	-	-	-	23.15	0.13	-	4
May-25 13,350	49.00	-	-	-	23.08	0.12	-	1
May-25 13,400	43.00	-	-	-	23.01	0.11	-	6
May-25 13,500	34.00	-	-	-	22.87	0.09	-	133
May-25 13,550	30.00	-	-	-	22.80	0.08	-	4
May-25 13,600	26.00	-	-	-	22.73	0.07	-	5
May-25 13,700	20.00	-	-	-	22.58	0.06	-	10
May-25 13,750	17.00	-	-	-	22.51	0.05	-	2
May-25 13,800	15.00	-	-	-	22.44	0.04	-	65
May-25 14,000	8.00	-	-	-	22.16	0.03	-	10
May-25 14,100	6.00	-	-	-	22.02	0.02	-	1
Jun-25 7,400	4,790.00	-	-	-	45.03	0.99	-	13
Jun-25 7,600	4,592.00	-	-	-	44.09	0.99	-	2
Jun-25 7,700	4,493.00	-	-	-	43.63	0.99	-	25
Jun-25 7,800	4,394.00	-	-	-	43.16	0.99	-	11
Jun-25 7,900	4,295.00	-	-	-	42.69	0.99	-	1
Jun-25 8,000	4,196.00	-	-	-	42.22	0.99	-	5
Jun-25 9,000	3,215.00	-	-	-	37.55	0.97	-	3
Jun-25 9,400	2,828.00	-	-	-	35.69	0.95	-	1
Jun-25 10,200	2,073.00	-	-	-	31.95	0.91	-	1
Jun-25 10,600	1,711.00	-	-	-	30.08	0.87	-	1
Jun-25 11,000	1,363.00	-	-	-	28.22	0.81	-	12
Jun-25 11,100	1,280.00	-	-	-	27.75	0.80	-	1
Jun-25 11,200	1,197.00	-	-	-	27.28	0.78	-	11
Jun-25 11,300	1,117.00	-	-	-	26.82	0.76	-	3
Jun-25 11,400	1,038.00	-	-	-	26.35	0.74	-	6
Jun-25 11,500	961.00	-	-	-	25.88	0.72	-	39
Jun-25 11,700	813.00	-	-	-	24.95	0.67	-	6
Jun-25 11,800	742.00	-	-	-	24.48	0.64	-	5
Jun-25 11,900	674.00	-	-	-	24.01	0.61	-	4
Jun-25 12,000	609.00	601.00	601.00	601.00	23.55	0.58	1	17
Jun-25 12,100	546.00	-	-	-	23.08	0.55	-	5
Jun-25 12,200	487.00	-	-	-	22.61	0.52	-	5
Jun-25 12,300	436.00	-	-	-	22.39	0.49	-	9
Jun-25 12,400	388.00	-	-	-	22.20	0.45	-	15
Jun-25 12,500	344.00	-	-	-	22.00	0.42	-	16
Jun-25 12,600	303.00	-	-	-	21.80	0.39	-	7
Jun-25 12,700	266.00	-	-	-	21.60	0.35	-	37
Jun-25 12,800	231.00	-	-	-	21.40	0.32	-	16
Jun-25 12,900	200.00	-	-	-	21.20	0.29	-	11
Jun-25 13,000	172.00	172.00	172.00	172.00	21.00	0.26	1	25
Jun-25 13,050	159.00	-	-	-	20.90	0.25	-	6
Jun-25 13,100	146.00	120.00	156.00	120.00	20.80	0.23	3	23
Jun-25 13,200	124.00	-	-	-	20.60	0.21	-	8
Jun-25 13,300	104.00	77.00	77.00	77.00	20.40	0.18	1	4
Jun-25 13,400	86.00	-	-	-	20.20	0.16	-	28
Jun-25 13,500	71.00	-	-	-	20.00	0.14	-	23
Jun-25 13,550	64.00	-	-	-	19.90	0.13	-	2
Jun-25 13,600	58.00	59.00	59.00	59.00	19.80	0.12	2	34
Jun-25 13,650	52.00	-	-	-	19.70	0.11	-	100
Jun-25 13,700	47.00	-	-	-	19.60	0.10	-	14
Jun-25 13,750	42.00	-	-	-	19.50	0.09	-	1
Jun-25 13,800	38.00	-	-	-	19.40	0.08	-	13
Jun-25 13,900	30.00	-	-	-	19.21	0.07	-	3
Jun-25 14,000	23.00	-	-	-	19.01	0.06	-	28
Jun-25 14,050	21.00	-	-	-	18.91	0.05	-	3
Jun-25 14,100	18.00	-	-	-	18.81	0.04	-	2
Jun-25 14,300	10.00	-	-	-	18.41	0.03	-	2
Sep-25 7,000	5,108.00	-	-	-	39.16	0.98	-	1
Sep-25 8,000	4,138.00	-	-	-	35.29	0.96	-	7
Sep-25 9,000	3,187.00	-	-	-	31.42	0.93	-	1
Sep-25 9,300	2,907.00	-	-	-	30.26	0.91	-	1
Sep-25 9,400	2,815.00	-	-	-	29.87	0.91	-	2
Sep-25 9,600	2,632.00	-	-	-	29.09	0.90	-	1
Sep-25 10,000	2,272.00	-	-	-	27.55	0.87	-	1
Sep-25 10,400	1,922.00	-	-	-	26.00	0.83	-	1
Sep-25 10,500	1,836.00	-	-	-	25.61	0.82	-	1
Sep-25 10,800	1,586.00	-	-	-	24.45	0.78	-	1
Sep-25 11,000	1,424.00	-	-	-	23.67	0.75	-	4
Sep-25 11,300	1,190.00	-	-	-	22.51	0.70	-	32
Sep-25 11,400	1,115.00	-	-	-	22.12	0.68	-	2
Sep-25 11,500	1,042.00	-	-	-	21.74	0.67	-	4
Sep-25 11,600	970.00	-	-	-	21.35	0.65	-	2
Sep-25 11,700	900.00	-	-	-	20.96	0.62	-	1
Sep-25 11,800	833.00	-	-	-	20.58	0.60	-	3
Sep-25 11,900	767.00	-	-	-	20.19	0.58	-	2
Sep-25 12,000	703.00	-	-	-	19.80	0.56	-	28
Sep-25 12,200	588.00	-	-	-	19.18	0.51	-	3
Sep-25 12,300	539.00	-	-	-	19.04	0.48	-	1
Sep-25 12,400	492.00	-	-	-	18.90	0.45	-	1
Sep-25 12,500	449.00	-	-	-	18.77	0.43	-	5
Sep-25 12,600	408.00	-	-	-	18.63	0.40	-	5
Sep-25 12,700	369.00	-	-	-	18.49	0.38	-	6
Sep-25 12,800	333.00	-	-	-	18.35	0.35	-	4
Sep-25 12,900	299.00	-	-	-	18.22	0.33	-	2
Sep-25 13,000	268.00	-	-	-	18.08	0.30	-	19
Sep-25 13,100	239.00	-	-	-	17.94	0.28	-	1
Sep-25 13,200	212.00	-	-	-	17.80	0.26	-	20
Sep-25 13,400	165.00	137.00	137.00	137.00	17.53	0.21	1	22
Sep-25 13,500	145.00	-	-	-	17.39	0.19	-	7
Sep-25 13,600	126.00	-	-	-	17.26	0.18	-	10
Sep-25 13,700	109.00	90.00	90.00	90.00	17.12	0.16	2	3
Sep-25 13,800	94.00	-	-	-	16.98	0.14	-	22
Sep-25 13,900	81.00	-	-	-	16.84	0.12	-	2
Sep-25 14,000	69.00	56.00	56.00	56.00	16.71	0.11	4	14
Sep-25 14,100	59.00	-	-	-	16.57	0.10	-	1
Sep-25 14,200	49.00	-	-	-	16.43	0.08	-	35
Sep-25 14,400	34.00	-	-	-	16.16	0.06	-	1
Dec-25 6,600	5,411.00	-	-	-	37.13	0.97	-	3
Dec-25 7,300	4,739.00	-	-	-	34.76	0.96	-	39
Dec-25 7,400	4,644.00	-	-	-	34.43	0.95	-	35
Dec-25 7,500	4,549.00	-	-	-	34.09	0.95	-	36
Dec-25 7,600	4,454.00	-	-	-	33.75	0.95	-	31
Dec-25 8,400	3,704.00	-	-	-	31.05	0.92	-	1
Dec-25 8,600	3,519.00	-	-	-	30.38	0.91	-	5,000
Dec-25 9,000	3,154.00	-	-	-	29.03	0.90	-	400
Dec-25 9,400	2,796.00	-	-	-	27.68	0.87	-	1
Dec-25 9,500	2,708.00	-	-	-	27.34	0.86	-	20
Dec-25 9,600	2,620.00	-	-	-	27.01	0.86	-	20
Dec-25 9,800	2,446.00	-	-	-	26.33	0.84	-	1
Dec-25 10,000	2,275.00	-	-	-	25.66	0.82	-	1
Dec-25 10,100	2,190.00	-	-	-	25.32	0.82	-	1
Dec-25 10,200	2,106.00	-	-	-	24.98	0.81	-	2
Dec-25 10,400	1,941.00	-	-	-	24.31	0.79	-	1
Dec-25 10,600	1,778.00	-	-	-	23.63	0.76	-	18,000
Dec-25 10,800	1,620.00	-	-	-	22.96	0.74	-	32
Dec-25 11,000	1,466.00	-	-	-	22.29	0.71	-	10,003
Dec-25 11,100	1,391.00	-	-	-	21.95	0.70	-	1,500
Dec-25 11,200	1,317.00	-	-	-	21.61	0.68	-	1,000
Dec-25 11,300	1,244.00	-	-	-	21.27	0.67	-	6,001
Dec-25 11,400	1,173.00	-	-	-	20.94	0.65	-	15,002
Dec-25 11,500	1,102.00	-	-	-	20.60	0.63	-	1,506
Dec-25 11,600	1,034.00	-	-	-	20.26	0.61	-	11,001
Dec-25 11,700	967.00	-	-	-	19.92	0.60	-	5
Dec-25 11,800	902.00	-	-	-	19.59	0.58	-	3,001
Dec-25 11,900	839.00	-	-	-	19.25	0.56	-	5,022
Dec-25 12,000	777.00	-	-	-	18.91	0.54	-	24
Dec-25 12,200	671.00	-	-	-	18.53	0.49	-	2
Dec-25 12,300	623.00	-	-	-	18.40	0.47	-	9
Dec-25 12,400	578.00	-	-	-	18.26	0.45	-	15
Dec-25 12,500	534.00	-	-	-	18.13	0.43	-	2
Dec-25 12,600	493.00	-	-	-	18.00	0.41	-	1
Dec-25 12,800	416.00	-	-	-	17.73	0.37	-	4
Dec-25 12,900	381.00	-	-	-	17.60	0.35	-	9
Dec-25 13,000	348.00	-	-	-	17.47	0.32	-	25
Dec-25 13,100	317.00	322.00	322.00	322.00	17.34	0.30	1	4
Dec-25 13,200	288.00	-	-	-	17.20	0.28	-	7
Dec-25 13,300	260.00	-	-	-	17.07	0.27	-	21
Dec-25 13,400	235.00	-	-	-	16.94	0.25	-	8
Dec-25 13,500	211.00	-	-	-	16.81	0.23	-	9
Dec-25 13,600	189.00	-	-	-	16.67	0.21	-	9
Dec-25 13,700	169.00	154.00	165.00	154.00	16.54	0.19	4	21
Dec-25 13,900	133.00	-	-	-	16.27	0.16	-	1
Dec-25 14,000	117.00	-	-	-	16.14	0.15	-	6
Dec-25 14,100	103.00	-	-	-	16.01	0.13	-	4
Dec-25 14,200	90.00	-	-	-	15.88	0.12	-	20
Dec-25 14,400	68.00	-	-	-	15.61	0.10	-	1
Dec-25 14,500	59.00	-	-	-	15.48	0.09	-	5
Dec-25 14,600	50.00	-	-	-	15.35	0.08	-	20
Dec-25 14,700	43.00	-	-	-	15.21	0.07	-	2
Dec-25 14,800	36.00	-	-	-	15.08	0.06	-	1
Mar-26 9,000	3,176.00	-	-	-	27.35	0.87	-	5
Mar-26 12,400	662.00	-	-	-	17.72	0.46	-	1
Mar-26 12,800	496.00	-	-	-	17.21	0.38	-	1
Mar-26 12,900	459.00	-	-	-	17.08	0.36	-	1
Mar-26 13,000	424.00	-	-	-	16.95	0.35	-	1
Mar-26 13,600	251.00	-	-	-	16.19	0.24	-	2
Mar-26 13,700	227.00	217.00	217.00	217.00	16.06	0.22	1	1
Mar-26 14,300	119.00	-	-	-	15.30	0.14	-	1
Mar-26 14,500	93.00	-	-	-	15.04	0.11	-	1
Jun-26 11,400	1,229.00	-	-	-	19.80	0.60	-	32
Jun-26 14,900	56.00	-	-	-	13.77	0.07	-	2
Sep-26 12,200	802.00	-	-	-	17.71	0.47	-	32
Dec-26 8,300	3,603.00	-	-	-	27.46	0.85	-	655
Dec-26 8,600	3,352.00	-	-	-	26.66	0.83	-	1,250
Dec-26 10,500	1,874.00	-	-	-	21.63	0.68	-	30
Dec-26 12,200	839.00	-	-	-	17.75	0.46	-	32

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 11,300	-	-	-	-	47.99	-	1	-
Apr-25 w2 11,500	-	-	-	-	46.75	-	1	-
Apr-25 w2 11,600	-	-	-	-	46.13	-	6	-
Apr-25 w2 11,700	-	-	-	-	45.51	-	1	-
Apr-25 w2 11,800	-	-	-	-	44.90	-	1	-
Apr-25 w2 11,850	-	-	-	-	44.59	-	1	-
Apr-25 w2 11,925	-	-	-	-	44.12	-	1	-
Apr-25 w2 11,950	-	11.00	11.00	11.00	43.97	-	2	-
Apr-25 w2 12,100	-	23.00	23.00	21.00	43.04	-	24	-
Apr-25 w2 12,125	-	12.00	12.00	12.00	42.89	-	20	-
Apr-25 w2 12,350	64.00	-	-	-	41.84	-1.00	1	-
Apr-25 w2 12,400	114.00	-	-	-	41.79	-1.00	3	-
Apr-25 w2 12,500	214.00	-	-	-	41.71	-1.00	1	-
Apr-25 w2 12,550	264.00	-	-	-	41.67	-1.00	1	-
Apr-25 w2 12,600	314.00	-	-	-	41.63	-1.00	1	-
Apr-25 w2 12,750	464.00	-	-	-	41.50	-1.00	2	-
Apr-25 w2 12,800	514.00	-	-	-	41.46	-1.00	2	-
Apr-25 w2 12,850	564.00	-	-	-	41.42	-1.00	3	-
Apr-25 w2 12,900	614.00	-	-	-	41.37	-1.00	4	-
Apr-25 w2 12,950	664.00	-	-	-	41.33	-1.00	4	-
Apr-25 w2 13,000	714.00	664.00	745.00	614.00	41.29	-1.00	9	-
Apr-25 w2 13,050	764.00	844.00	844.00	844.00	41.25	-1.00	5	-
Apr-25 w2 13,075	789.00	-	-	-	41.23	-1.00	1	-
Apr-25 w2 13,100	814.00	-	-	-	41.21	-1.00	5	-
Apr-25 w2 13,150	864.00	-	-	-	41.16	-1.00	3	-
Apr-25 w2 13,200	914.00	-	-	-	41.12	-1.00	2	-
Apr-25 w2 13,250	964.00	-	-	-	41.08	-1.00	1	-
Apr-25 w2 13,300	1,014.00	-	-	-	41.04	-1.00	1	-
Apr-25 w2 13,350	1,064.00	-	-	-	41.00	-1.00	1	-
Apr-25 w2 13,400	1,114.00	-	-	-	40.95	-1.00	2	-
Apr-25 w0 10,200	-	-	-	-	48.39	-	-	16
Apr-25 w0 10,300	-	-	-	-	47.81	-	-	6
Apr-25 w0 10,400	1.00	-	-	-	47.23	-	-	10
Apr-25 w0 10,500	1.00	-	-	-	46.64	-	-	4
Apr-25 w0 10,600	1.00	-	-	-	46.06	-0.01	-	8
Apr-25 w0 10,700	2.00	-	-	-	45.48	-0.01	-	23
Apr-25 w0 10,800	3.00	-	-	-	44.90	-0.01	-	2
Apr-25 w0 10,900	4.00	9.00	9.00	9.00	44.32	-0.02	5	23
Apr-25 w0 11,000	6.00	15.00	15.00	15.00	43.73	-0.02	2	7
Apr-25 w0 11,100	8.00	-	-	-	43.15	-0.03	-	13
Apr-25 w0 11,200	11.00	20.00	20.00	20.00	42.57	-0.04	1	2
Apr-25 w0 11,250	13.00	-	-	-	42.28	-0.05	-	3
Apr-25 w0 11,300	16.00	19.00	40.00	19.00	41.99	-0.05	8	9
Apr-25 w0 11,400	21.00	-	-	-	41.40	-0.07	-	1
Apr-25 w0 11,500	29.00	32.00	32.00	32.00	40.82	-0.09	4	56
Apr-25 w0 11,600	39.00	-	-	-	40.24	-0.12	-	505
Apr-25 w0 11,625	42.00	47.00	47.00	47.00	40.10	-0.13	2	2
Apr-25 w0 11,650	45.00	70.00	70.00	70.00	39.95	-0.14	1	6
Apr-25 w0 11,675	48.00	45.00	45.00	45.00	39.80	-0.14	8	11
Apr-25 w0 11,700	52.00	66.00	66.00	54.00	39.66	-0.15	2	4
Apr-25 w0 11,750	59.00	-	-	-	39.37	-0.17	-	3
Apr-25 w0 11,800	68.00	69.00	100.00	58.00	39.08	-0.19	5	21
Apr-25 w0 11,900	88.00	87.00	102.00	81.00	38.49	-0.24	3	8
Apr-25 w0 11,950	100.00	-	-	-	38.20	-0.26	-	2
Apr-25 w0 12,000	113.00	104.00	160.00	104.00	37.91	-0.29	27	167
Apr-25 w0 12,050	128.00	101.00	108.00	101.00	37.62	-0.32	3	110
Apr-25 w0 12,100	144.00	-	-	-	37.33	-0.35	-	7
Apr-25 w0 12,150	161.00	-	-	-	37.04	-0.38	-	6
Apr-25 w0 12,200	180.00	206.00	206.00	206.00	36.75	-0.41	3	284
Apr-25 w0 12,250	201.00	-	-	-	36.46	-0.45	-	16
Apr-25 w0 12,300	224.00	187.00	280.00	187.00	36.17	-0.48	4	29
Apr-25 w0 12,350	249.00	257.00	257.00	257.00	36.05	-0.52	4	85
Apr-25 w0 12,400	276.00	250.00	250.00	250.00	35.99	-0.55	1	6
Apr-25 w0 12,450	305.00	-	-	-	35.93	-0.59	-	6
Apr-25 w0 12,500	336.00	-	-	-	35.87	-0.62	-	15
Apr-25 w0 12,550	368.00	-	-	-	35.81	-0.65	-	105
Apr-25 w0 12,600	402.00	-	-	-	35.75	-0.68	-	14
Apr-25 w0 12,650	437.00	-	-	-	35.69	-0.71	-	15
Apr-25 w0 12,700	474.00	-	-	-	35.63	-0.74	-	17
Apr-25 w0 12,750	512.00	466.00	510.00	466.00	35.57	-0.77	2	6
Apr-25 w0 12,800	552.00	526.00	550.00	526.00	35.50	-0.80	2	13
Apr-25 w0 12,850	593.00	586.00	586.00	586.00	35.44	-0.82	1	3
Apr-25 w0 12,900	634.00	641.00	641.00	616.00	35.38	-0.84	2	39
Apr-25 w0 12,950	677.00	-	-	-	35.32	-0.86	-	7
Apr-25 w0 13,000	721.00	-	-	-	35.26	-0.88	-	41
Apr-25 w0 13,050	766.00	-	-	-	35.20	-0.90	-	3
Apr-25 w0 13,100	811.00	-	-	-	35.14	-0.91	-	11
Apr-25 w0 13,150	857.00	-	-	-	35.08	-0.92	-	9
Apr-25 w0 13,200	904.00	-	-	-	35.02	-0.94	-	23
Apr-25 w0 13,250	951.00	-	-	-	34.96	-0.95	-	10
Apr-25 w0 13,300	998.00	-	-	-	34.90	-0.95	-	24
Apr-25 w0 13,350	1,046.00	-	-	-	34.83	-0.96	-	3
Apr-25 w0 13,400	1,095.00	1,050.00	1,050.00	1,050.00	34.77	-0.97	4	208
Apr-25 w0 13,450	1,143.00	-	-	-	34.71	-0.97	-	2
Apr-25 w0 13,500	1,192.00	-	-	-	34.65	-0.98	-	17
Apr-25 w0 13,550	1,241.00	-	-	-	34.59	-0.98	-	1
Apr-25 w0 13,600	1,291.00	-	-	-	34.53	-0.99	-	1
Apr-25 w0 13,700	1,390.00	-	-	-	34.41	-0.99	-	1
Apr-25 w0 13,750	1,439.00	-	-	-	34.35	-0.99	-	1
Apr-25 w4 11,200	38.00	-	-	-	35.61	-0.09	-	2
Apr-25 w4 11,500	72.00	114.00	114.00	114.00	33.89	-0.16	1	1
Apr-25 w4 11,900	154.00	-	-	-	31.60	-0.30	-	1
Apr-25 w4 12,300	305.00	265.00	265.00	265.00	29.47	-0.51	1	1
Apr-25 w4 12,400	360.00	-	-	-	29.33	-0.57	-	1
Apr-25 w4 12,450	389.00	-	-	-	29.26	-0.59	-	4
Apr-25 w4 13,000	794.00	-	-	-	28.48	-0.84	-	1
Apr-25 w4 13,050	836.00	-	-	-	28.41	-0.86	-	2
Apr-25 w4 13,100	880.00	-	-	-	28.34	-0.88	-	1
May-25 10,000	21.00	-	-	-	37.08	-0.04	-	1
May-25 10,600	48.00	-	-	-	33.74	-0.08	-	1
May-25 10,800	63.00	69.00	69.00	69.00	32.63	-0.10	5	53
May-25 11,000	82.00	-	-	-	31.52	-0.13	-	3
May-25 11,100	94.00	100.00	100.00	100.00	30.96	-0.15	7	5
May-25 11,200	107.00	-	-	-	30.41	-0.17	-	19
May-25 11,300	122.00	-	-	-	29.85	-0.19	-	51
May-25 11,500	157.00	-	-	-	28.74	-0.23	-	1
May-25 11,600	178.00	168.00	168.00	168.00	28.18	-0.26	1	2
May-25 11,650	189.00	194.00	194.00	194.00	27.90	-0.28	1	4
May-25 11,800	227.00	-	-	-	27.07	-0.32	-	5
May-25 11,900	256.00	-	-	-	26.51	-0.36	-	1
May-25 11,950	272.00	-	-	-	26.23	-0.38	-	2
May-25 12,000	289.00	330.00	330.00	330.00	25.96	-0.39	3	11
May-25 12,100	325.00	-	-	-	25.40	-0.43	-	6
May-25 12,200	366.00	400.00	400.00	400.00	24.84	-0.47	3	13
May-25 12,250	389.00	-	-	-	24.68	-0.50	-	1
May-25 12,300	415.00	397.00	425.00	397.00	24.61	-0.52	2	2
May-25 12,350	441.00	-	-	-	24.54	-0.54	-	1
May-25 12,400	469.00	-	-	-	24.47	-0.56	-	5
May-25 12,450	498.00	507.00	507.00	507.00	24.40	-0.58	1	10
May-25 12,500	528.00	-	-	-	24.33	-0.60	-	9
May-25 12,550	559.00	-	-	-	24.25	-0.62	-	1
May-25 12,600	591.00	600.00	600.00	600.00	24.18	-0.64	3	6
May-25 12,650	624.00	-	-	-	24.11	-0.66	-	1
May-25 12,700	658.00	622.00	622.00	580.00	24.04	-0.68	7	7
May-25 12,750	693.00	785.00	785.00	785.00	23.97	-0.70	1	4
May-25 12,800	728.00	-	-	-	23.90	-0.72	-	6
May-25 12,900	803.00	-	-	-	23.76	-0.75	-	5
May-25 12,950	841.00	-	-	-	23.69	-0.77	-	1
May-25 13,000	880.00	-	-	-	23.62	-0.79	-	19
May-25 13,100	961.00	-	-	-	23.47	-0.82	-	2
May-25 13,150	1,002.00	-	-	-	23.40	-0.83	-	1
May-25 13,200	1,044.00	-	-	-	23.33	-0.84	-	7
May-25 13,250	1,087.00	-	-	-	23.26	-0.86	-	1
May-25 13,300	1,130.00	-	-	-	23.19	-0.87	-	5
May-25 13,350	1,174.00	-	-	-	23.12	-0.88	-	1
May-25 13,400	1,219.00	-	-	-	23.05	-0.89	-	3
May-25 13,500	1,309.00	-	-	-	22.91	-0.91	-	6
Jun-25 6,600	1.00	-	-	-	48.38	-	-	1
Jun-25 7,000	2.00	-	-	-	46.51	-	-	501
Jun-25 7,700	5.00	-	-	-	43.25	-0.01	-	3
Jun-25 8,000	7.00	-	-	-	41.84	-0.01	-	2
Jun-25 8,100	8.00	-	-	-	41.38	-0.01	-	3
Jun-25 8,400	11.00	-	-	-	39.98	-0.01	-	1
Jun-25 8,500	12.00	-	-	-	39.51	-0.02	-	1
Jun-25 8,800	17.00	-	-	-	38.11	-0.02	-	1
Jun-25 9,000	21.00	-	-	-	37.17	-0.03	-	6
Jun-25 9,100	23.00	-	-	-	36.71	-0.03	-	32
Jun-25 9,200	26.00	-	-	-	36.24	-0.03	-	17
Jun-25 9,300	29.00	-	-	-	35.77	-0.04	-	9
Jun-25 9,400	32.00	-	-	-	35.31	-0.04	-	15
Jun-25 9,500	35.00	-	-	-	34.84	-0.04	-	6
Jun-25 9,600	39.00	-	-	-	34.37	-0.05	-	7
Jun-25 9,700	43.00	-	-	-	33.91	-0.05	-	3
Jun-25 9,800	48.00	-	-	-	33.44	-0.06	-	11
Jun-25 9,900	53.00	-	-	-	32.97	-0.06	-	28
Jun-25 10,000	59.00	-	-	-	32.51	-0.07	-	528
Jun-25 10,100	65.00	70.00	70.00	70.00	32.04	-0.08	9	25
Jun-25 10,200	72.00	74.00	74.00	74.00	31.57	-0.09	6	17
Jun-25 10,300	79.00	-	-	-	31.10	-0.10	-	16
Jun-25 10,400	87.00	-	-	-	30.64	-0.10	-	19
Jun-25 10,500	96.00	100.00	100.00	100.00	30.17	-0.11	2	17
Jun-25 10,600	106.00	-	-	-	29.70	-0.13	-	22
Jun-25 10,700	117.00	117.00	117.00	117.00	29.24	-0.14	1	11
Jun-25 10,800	129.00	121.00	121.00	121.00	28.77	-0.15	4	12
Jun-25 10,900	142.00	-	-	-	28.30	-0.17	-	20
Jun-25 11,000	156.00	-	-	-	27.84	-0.18	-	48
Jun-25 11,100	172.00	176.00	176.00	176.00	27.37	-0.20	1	6
Jun-25 11,200	189.00	-	-	-	26.90	-0.22	-	14
Jun-25 11,300	207.00	-	-	-	26.44	-0.23	-	13
Jun-25 11,400	228.00	250.00	250.00	250.00	25.97	-0.26	1	5
Jun-25 11,500	250.00	220.00	220.00	220.00	25.50	-0.28	1	70
Jun-25 11,600	274.00	-	-	-	25.03	-0.30	-	8
Jun-25 11,700	301.00	-	-	-	24.57	-0.33	-	254
Jun-25 11,800	329.00	369.00	372.00	369.00	24.10	-0.35	2	2,004
Jun-25 11,900	361.00	-	-	-	23.63	-0.38	-	251
Jun-25 12,000	395.00	-	-	-	23.17	-0.41	-	20,018
Jun-25 12,100	432.00	-	-	-	22.70	-0.44	-	102
Jun-25 12,150	451.00	-	-	-	22.47	-0.46	-	2
Jun-25 12,200	472.00	-	-	-	22.23	-0.48	-	67
Jun-25 12,300	520.00	-	-	-	22.01	-0.51	-	2
Jun-25 12,350	546.00	-	-	-	21.91	-0.53	-	1
Jun-25 12,400	572.00	-	-	-	21.82	-0.54	-	7
Jun-25 12,500	628.00	-	-	-	21.62	-0.58	-	22
Jun-25 12,600	687.00	750.00	750.00	750.00	21.42	-0.61	1	5
Jun-25 12,700	749.00	-	-	-	21.22	-0.64	-	1
Jun-25 12,800	814.00	-	-	-	21.02	-0.68	-	11
Jun-25 12,850	848.00	-	-	-	20.92	-0.69	-	2
Jun-25 12,900	883.00	-	-	-	20.82	-0.71	-	202
Jun-25 12,950	918.00	-	-	-	20.72	-0.72	-	3
Jun-25 13,000	955.00	-	-	-	20.62	-0.74	-	18
Jun-25 13,100	1,029.00	-	-	-	20.42	-0.77	-	2
Jun-25 13,200	1,107.00	-	-	-	20.22	-0.79	-	1
Jun-25 13,300	1,187.00	-	-	-	20.02	-0.82	-	28
Jun-25 13,500	1,354.00	-	-	-	19.62	-0.86	-	18
Jun-25 13,600	1,441.00	-	-	-	19.42	-0.88	-	3
Jun-25 13,700	1,530.00	-	-	-	19.22	-0.90	-	2
Jun-25 13,800	1,621.00	-	-	-	19.02	-0.92	-	1
Sep-25 6,400	7.00	-	-	-	40.77	-0.01	-	1
Sep-25 6,600	9.00	-	-	-	40.00	-0.01	-	2
Sep-25 6,900	12.00	-	-	-	38.84	-0.01	-	1
Sep-25 8,000	32.00	-	-	-	34.58	-0.03	-	1
Sep-25 8,200	37.00	-	-	-	33.80	-0.03	-	3
Sep-25 8,400	43.00	-	-	-	33.03	-0.04	-	1
Sep-25 8,500	47.00	-	-	-	32.64	-0.04	-	13
Sep-25 8,600	51.00	-	-	-	32.26	-0.04	-	2
Sep-25 8,700	55.00	-	-	-	31.87	-0.05	-	9
Sep-25 8,800	59.00	-	-	-	31.48	-0.05	-	7
Sep-25 8,900	63.00	-	-	-	31.09	-0.05	-	16
Sep-25 9,000	68.00	63.00	63.00	63.00	30.71	-0.06	9	13
Sep-25 9,100	74.00	-	-	-	30.32	-0.06	-	5
Sep-25 9,200	79.00	-	-	-	29.93	-0.07	-	5
Sep-25 9,300	85.00	-	-	-	29.55	-0.07	-	2
Sep-25 9,400	91.00	85.00	85.00	83.00	29.16	-0.08	6	3
Sep-25 9,500	98.00	90.00	90.00	90.00	28.77	-0.08	2	5
Sep-25 9,700	113.00	102.00	102.00	101.00	28.00	-0.10	2	5
Sep-25 9,800	121.00	140.00	140.00	140.00	27.61	-0.10	2	5
Sep-25 9,900	130.00	-	-	-	27.22	-0.11	-	27
Sep-25 10,000	139.00	150.00	150.00	125.00	26.84	-0.12	3	7
Sep-25 10,100	149.00	151.00	151.00	151.00	26.45	-0.13	1	3
Sep-25 10,200	160.00	151.00	151.00	151.00	26.06	-0.14	1	6
Sep-25 10,300	171.00	163.00	163.00	163.00	25.67	-0.15	1	11
Sep-25 10,400	184.00	-	-	-	25.29	-0.16	-	18
Sep-25 10,500	197.00	-	-	-	24.90	-0.17	-	7
Sep-25 10,600	211.00	182.00	182.00	182.00	24.51	-0.18	2	5
Sep-25 10,700	225.00	198.00	198.00	198.00	24.12	-0.19	2	7
Sep-25 10,800	241.00	216.00	216.00	216.00	23.74	-0.21	2	6
Sep-25 10,900	258.00	-	-	-	23.35	-0.22	-	11
Sep-25 11,000	276.00	272.00	272.00	272.00	22.96	-0.23	1	9
Sep-25 11,100	296.00	-	-	-	22.58	-0.25	-	2
Sep-25 11,200	316.00	-	-	-	22.19	-0.27	-	7
Sep-25 11,300	338.00	-	-	-	21.80	-0.28	-	4
Sep-25 11,500	387.00	-	-	-	21.03	-0.32	-	1
Sep-25 11,600	414.00	-	-	-	20.64	-0.34	-	1
Sep-25 11,700	443.00	470.00	470.00	470.00	20.25	-0.36	2	4
Sep-25 11,800	474.00	-	-	-	19.87	-0.39	-	2
Sep-25 11,900	507.00	-	-	-	19.48	-0.41	-	2
Sep-25 12,000	542.00	-	-	-	19.09	-0.43	-	62
Sep-25 12,100	579.00	620.00	620.00	600.00	18.70	-0.46	2	3
Sep-25 12,200	624.00	655.00	655.00	630.00	18.47	-0.49	3	4
Sep-25 12,300	674.00	-	-	-	18.33	-0.51	-	2
Sep-25 12,400	727.00	-	-	-	18.19	-0.54	-	4
Sep-25 12,500	783.00	-	-	-	18.06	-0.57	-	3
Sep-25 12,600	841.00	-	-	-	17.92	-0.59	-	8
Sep-25 12,700	902.00	-	-	-	17.78	-0.62	-	8
Sep-25 12,800	966.00	-	-	-	17.64	-0.65	-	1
Sep-25 12,900	1,032.00	-	-	-	17.51	-0.67	-	1
Sep-25 13,000	1,100.00	-	-	-	17.37	-0.70	-	17
Sep-25 13,500	1,477.00	1,495.00	1,495.00	1,495.00	16.68	-0.81	1	-
Sep-25 13,800	1,727.00	-	-	-	16.27	-0.86	-	1
Sep-25 14,000	1,902.00	-	-	-	16.00	-0.89	-	21
Sep-25 14,200	2,082.00	-	-	-	15.72	-0.92	-	2
Sep-25 14,400	2,267.00	-	-	-	15.45	-0.94	-	3
Dec-25 6,500	20.00	-	-	-	36.25	-0.01	-	1
Dec-25 6,600	22.00	-	-	-	35.92	-0.02	-	2
Dec-25 6,900	28.00	-	-	-	34.90	-0.02	-	1
Dec-25 7,000	30.00	-	-	-	34.57	-0.02	-	711
Dec-25 7,400	41.00	-	-	-	33.22	-0.03	-	2
Dec-25 7,600	47.00	-	-	-	32.54	-0.03	-	2
Dec-25 7,900	58.00	-	-	-	31.53	-0.04	-	4
Dec-25 8,000	62.00	-	-	-	31.19	-0.04	-	10
Dec-25 8,100	67.00	-	-	-	30.86	-0.05	-	1
Dec-25 8,300	76.00	-	-	-	30.18	-0.05	-	5
Dec-25 8,600	93.00	-	-	-	29.17	-0.07	-	5,002
Dec-25 8,700	99.00	-	-	-	28.83	-0.07	-	1
Dec-25 8,900	112.00	-	-	-	28.16	-0.08	-	2
Dec-25 9,000	119.00	-	-	-	27.82	-0.08	-	503
Dec-25 9,100	126.00	-	-	-	27.48	-0.09	-	1
Dec-25 9,400	152.00	-	-	-	26.47	-0.11	-	1
Dec-25 9,500	161.00	160.00	160.00	160.00	26.13	-0.11	1	9
Dec-25 9,600	171.00	164.00	164.00	164.00	25.80	-0.12	4	2
Dec-25 9,900	204.00	177.00	177.00	177.00	24.79	-0.14	2	1
Dec-25 10,000	216.00	193.00	193.00	193.00	24.45	-0.15	3	5
Dec-25 10,200	243.00	-	-	-	23.77	-0.17	-	2
Dec-25 10,500	288.00	270.00	270.00	270.00	22.76	-0.20	1	7
Dec-25 10,600	305.00	-	-	-	22.42	-0.21	-	18,000
Dec-25 10,800	342.00	-	-	-	21.75	-0.24	-	33
Dec-25 10,900	362.00	-	-	-	21.41	-0.25	-	1
Dec-25 11,000	383.00	-	-	-	21.08	-0.27	-	10,003
Dec-25 11,100	405.00	-	-	-	20.74	-0.28	-	1,500
Dec-25 11,200	429.00	-	-	-	20.40	-0.30	-	1,000
Dec-25 11,300	454.00	-	-	-	20.06	-0.31	-	6,000
Dec-25 11,400	480.00	-	-	-	19.73	-0.33	-	15,002
Dec-25 11,500	508.00	-	-	-	19.39	-0.35	-	1,503
Dec-25 11,600	537.00	-	-	-	19.05	-0.37	-	11,002
Dec-25 11,700	568.00	-	-	-	18.71	-0.39	-	1
Dec-25 11,800	602.00	520.00	520.00	520.00	18.38	-0.41	1	3,007
Dec-25 11,900	636.00	-	-	-	18.04	-0.43	-	5,002
Dec-25 12,000	673.00	-	-	-	17.70	-0.45	-	16
Dec-25 12,100	715.00	-	-	-	17.45	-0.47	-	3
Dec-25 12,200	764.00	800.00	800.00	800.00	17.32	-0.50	1	3
Dec-25 12,300	815.00	810.00	810.00	810.00	17.19	-0.52	1	1
Dec-25 12,500	924.00	-	-	-	16.92	-0.57	-	10
Dec-25 12,700	1,042.00	-	-	-	16.66	-0.61	-	2
Dec-25 13,000	1,235.00	-	-	-	16.26	-0.68	-	2,019
Dec-25 13,100	1,304.00	-	-	-	16.13	-0.70	-	1
Dec-25 13,200	1,375.00	-	-	-	15.99	-0.72	-	1
Dec-25 13,300	1,448.00	-	-	-	15.86	-0.74	-	1
Dec-25 13,400	1,522.00	-	-	-	15.73	-0.76	-	1
Dec-25 13,600	1,677.00	-	-	-	15.46	-0.80	-	2
Dec-25 14,200	2,181.00	-	-	-	14.67	-0.89	-	1
Mar-26 8,000	89.00	-	-	-	28.94	-0.06	-	4
Mar-26 8,500	120.00	-	-	-	27.43	-0.07	-	6
Mar-26 9,900	260.00	-	-	-	23.20	-0.16	-	2
Mar-26 10,000	274.00	-	-	-	22.90	-0.17	-	6
Mar-26 10,200	304.00	-	-	-	22.30	-0.19	-	1
Mar-26 11,800	684.00	-	-	-	17.47	-0.41	-	3
Mar-26 13,000	1,309.00	-	-	-	15.52	-0.66	-	1
Mar-26 13,200	1,444.00	-	-	-	15.27	-0.69	-	1
Mar-26 13,500	1,660.00	-	-	-	14.89	-0.75	-	1
Mar-26 15,000	2,939.00	-	-	-	12.98	-0.94	-	7
Mar-26 15,200	3,126.00	-	-	-	12.72	-0.95	-	1
Mar-26 15,300	3,221.00	-	-	-	12.60	-0.95	-	2
Mar-26 15,500	3,412.00	-	-	-	12.34	-0.96	-	2
Jun-26 8,000	119.00	-	-	-	27.19	-0.07	-	300
Jun-26 9,500	263.00	-	-	-	22.90	-0.15	-	350
Jun-26 10,200	369.00	-	-	-	20.90	-0.21	-	1
Jun-26 11,300	621.00	-	-	-	17.75	-0.35	-	32
Jun-26 11,400	651.00	-	-	-	17.46	-0.37	-	32
Jun-26 11,500	682.00	-	-	-	17.17	-0.39	-	32
Jun-26 11,600	715.00	-	-	-	16.89	-0.40	-	32
Dec-26 8,600	252.00	-	-	-	23.81	-0.12	-	1,250

STOCK OPTIONS

	Previous Close	111.40		11/04/25
	ACCIONA Close	112.20		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 125.00	0.01	-	-	-	33.31	0.01	-	1
May-25 115.00	3.27	-	-	-	31.35	0.43	-	3
May-25 125.00	0.78	-	-	-	30.94	0.15	-	1
Jun-25 120.00	3.26	-	-	-	30.56	0.34	-	7
Jun-25 125.00	1.95	-	-	-	30.16	0.24	-	4
Jun-25 135.00	0.57	-	-	-	29.36	0.09	-	10
Jun-25 150.00	0.05	-	-	-	28.16	0.01	-	1
Sep-25 105.00	11.83	-	-	-	32.03	0.68	-	1
Sep-25 110.00	8.80	-	-	-	30.90	0.58	-	126
Sep-25 125.00	3.26	-	-	-	29.94	0.28	-	6
Sep-25 145.00	0.70	-	-	-	29.23	0.08	-	5
Dec-25 115.00	8.02	-	-	-	29.61	0.47	-	1
Dec-25 125.00	4.94	-	-	-	29.38	0.33	-	1
Dec-25 135.00	2.94	-	-	-	29.14	0.22	-	1
Dec-25 140.00	2.18	-	-	-	29.02	0.17	-	4
Dec-25 145.00	1.67	-	-	-	28.90	0.14	-	3
Mar-26 120.00	7.70	-	-	-	28.31	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 115.00	3.63	-	-	-	33.49	-0.71	-	1
Apr-25 w0 120.00	7.90	-	-	-	33.30	-0.94	-	1
May-25 110.00	3.46	-	-	-	33.04	-0.40	-	2
May-25 115.00	5.93	-	-	-	32.12	-0.57	-	2
Jun-25 82.00	0.21	-	-	-	39.19	-0.03	-	26
Jun-25 94.00	0.98	-	-	-	35.66	-0.11	-	1
Jun-25 98.00	1.54	-	-	-	34.49	-0.16	-	10
Jun-25 105.00	3.12	-	-	-	32.43	-0.29	-	5
Jun-25 115.00	7.29	-	-	-	30.09	-0.54	-	5
Sep-25 82.00	1.25	-	-	-	34.92	-0.10	-	188
Sep-25 94.00	3.38	-	-	-	32.21	-0.23	-	5
Sep-25 100.00	5.13	-	-	-	30.85	-0.32	-	5
Sep-25 120.00	15.84	-	-	-	27.82	-0.69	-	5
Dec-25 82.00	2.14	-	-	-	33.17	-0.13	-	230
Dec-25 100.00	6.64	-	-	-	29.86	-0.33	-	1
Dec-25 105.00	8.67	-	-	-	28.94	-0.41	-	1
Dec-25 115.00	13.88	-	-	-	27.54	-0.57	-	2
Dec-25 130.00	24.93	-	-	-	27.19	-0.78	-	4
Mar-26 82.00	2.68	-	-	-	31.27	-0.14	-	47
Mar-26 110.00	12.20	-	-	-	27.27	-0.47	-	2

	Previous Close	15.50		11/04/25
	ACCIONA ENERGIA Close	15.64		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	0.32	-	-	-	30.32	0.60	-	10
Apr-25 w0 19.50	-	-	-	-	29.26	-	-	1
May-25 20.00	-	-	-	-	28.29	-	-	1
Sep-25 15.00	1.43	-	-	-	30.48	0.61	-	6
Sep-25 16.00	0.94	0.86	0.86	0.86	29.74	0.47	2	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 17.00	1.36	-	-	-	33.30	-0.98	-	1
May-25 15.00	0.38	-	-	-	34.67	-0.32	-	5
May-25 17.50	1.96	-	-	-	33.57	-0.85	-	3
Jun-25 14.00	0.35	-	-	-	32.63	-0.25	-	1
Jun-25 14.50	0.51	-	-	-	32.09	-0.33	-	20
Jun-25 15.00	0.71	-	-	-	31.55	-0.42	-	1
Jun-25 17.00	1.99	-	-	-	30.73	-0.77	-	1
Jun-25 18.50	3.30	-	-	-	30.61	-0.92	-	2
Jun-25 22.00	6.72	-	-	-	30.31	-1.00	-	4
Sep-25 18.50	3.52	-	-	-	30.93	-0.80	-	1
Mar-26 21.00	5.97	-	-	-	30.01	-0.85	-	15

	Previous Close	9.37		11/04/25
	ACERINOX Close	9.31		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	-	-	-	-	24.77	-	-	8
Apr-25 w0 11.50	-	-	-	-	23.84	-	-	4
Apr-25 w0 12.00	-	-	-	-	22.91	-	-	10
Jun-25 8.50	1.01	-	-	-	30.13	0.78	-	1
Jun-25 8.75	0.82	-	-	-	29.11	0.72	-	5
Jun-25 9.25	0.49	-	-	-	27.06	0.56	-	10
Jun-25 9.50	0.37	-	-	-	26.53	0.47	-	10
Jun-25 9.75	0.27	-	-	-	26.14	0.38	-	5
Jun-25 10.00	0.19	-	-	-	25.74	0.29	-	114
Jun-25 10.50	0.08	-	-	-	24.96	0.16	-	141
Jun-25 11.00	0.03	-	-	-	24.17	0.07	-	6
Jun-25 11.50	0.01	-	-	-	23.38	0.02	-	32
Jun-25 12.00	-	-	-	-	22.59	0.01	-	2
Jun-25 12.50	-	-	-	-	21.80	-	-	1
Jun-25 13.50	-	-	-	-	20.23	-	-	3
Sep-25 9.50	0.53	-	-	-	27.79	0.48	-	2
Sep-25 9.75	0.43	-	-	-	27.53	0.42	-	25
Sep-25 10.00	0.34	-	-	-	27.27	0.36	-	155
Sep-25 10.50	0.21	-	-	-	26.75	0.25	-	9
Sep-25 11.00	0.12	-	-	-	26.23	0.16	-	11
Sep-25 12.00	0.03	-	-	-	25.19	0.06	-	4
Dec-25 9.00	0.94	-	-	-	29.17	0.59	-	2
Dec-25 9.50	0.69	-	-	-	28.03	0.49	-	25
Dec-25 9.75	0.59	-	-	-	27.82	0.44	-	25
Dec-25 10.00	0.51	-	-	-	27.60	0.39	-	2
Dec-25 10.50	0.36	-	-	-	27.17	0.31	-	10
Dec-25 11.50	0.16	-	-	-	26.31	0.17	-	3
Dec-25 12.00	0.11	-	-	-	25.88	0.12	-	50
Dec-25 12.50	0.07	-	-	-	25.45	0.08	-	1
Dec-25 14.00	0.01	-	-	-	24.16	0.02	-	45
Mar-26 8.75	1.15	-	-	-	30.18	0.63	-	30
Mar-26 10.00	0.57	-	-	-	27.88	0.41	-	3
Mar-26 10.50	0.43	-	-	-	27.42	0.33	-	41
Mar-26 11.00	0.31	-	-	-	26.95	0.26	-	1
Jun-26 11.50	0.30	0.37	0.37	0.37	27.05	0.23	25	25
Jun-26 12.50	0.16	0.22	0.22	0.22	26.08	0.14	25	25
Dec-26 9.00	1.23	-	-	-	30.62	0.57	-	50
Dec-26 9.25	1.10	-	-	-	30.05	0.54	-	3
Dec-26 9.50	0.99	-	-	-	29.72	0.50	-	6
Dec-26 9.75	0.90	-	-	-	29.46	0.47	-	2
Jun-27 9.00	1.29	-	-	-	31.07	0.57	-	75
Jun-27 9.50	1.08	-	-	-	30.30	0.51	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.50	-	-	-	-	28.98	-0.01	-	2
Apr-25 w0 11.00	1.70	-	-	-	22.19	-1.00	-	3
May-25 9.00	0.18	-	-	-	27.50	-0.32	-	3
May-25 9.50	0.40	-	-	-	25.75	-0.58	-	1
May-25 9.75	0.56	-	-	-	25.30	-0.71	-	1
May-25 10.50	1.20	-	-	-	23.93	-0.96	-	2
May-25 11.00	1.70	-	-	-	23.01	-1.00	-	12
Jun-25 6.50	0.01	-	-	-	38.66	-0.01	-	1
Jun-25 7.75	0.06	-	-	-	33.55	-0.09	-	1
Jun-25 8.25	0.12	-	-	-	31.51	-0.17	-	43
Jun-25 8.50	0.17	-	-	-	30.49	-0.22	-	2
Jun-25 8.75	0.23	-	-	-	29.47	-0.29	-	82
Jun-25 9.00	0.31	-	-	-	28.45	-0.36	-	85
Jun-25 9.25	0.40	-	-	-	27.42	-0.45	-	8
Jun-25 9.50	0.53	-	-	-	26.89	-0.54	-	12
Jun-25 9.75	0.68	-	-	-	26.50	-0.63	-	416
Jun-25 10.00	0.85	-	-	-	26.10	-0.71	-	22
Jun-25 10.50	1.25	-	-	-	25.32	-0.86	-	14
Jun-25 11.00	1.70	-	-	-	24.53	-0.95	-	13
Sep-25 8.25	0.38	-	-	-	30.95	-0.29	-	15
Sep-25 8.50	0.45	-	-	-	30.10	-0.34	-	104
Sep-25 8.75	0.55	-	-	-	29.25	-0.39	-	40
Sep-25 9.00	0.64	-	-	-	28.40	-0.45	-	10
Sep-25 9.25	0.76	-	-	-	27.55	-0.51	-	260
Sep-25 9.50	0.90	-	-	-	27.16	-0.57	-	121
Sep-25 10.00	1.24	-	-	-	26.64	-0.69	-	19
Sep-25 10.50	1.62	-	-	-	26.12	-0.78	-	10
Sep-25 11.00	2.04	-	-	-	25.60	-0.86	-	3
Sep-25 13.50	4.43	-	-	-	23.00	-1.00	-	1
Dec-25 8.00	0.41	-	-	-	30.13	-0.26	-	1
Dec-25 8.50	0.56	-	-	-	28.54	-0.34	-	32
Dec-25 9.00	0.75	-	-	-	26.94	-0.44	-	46
Dec-25 9.25	0.87	-	-	-	26.15	-0.49	-	3
Dec-25 11.00	2.10	-	-	-	24.51	-0.81	-	27
Mar-26 7.00	0.31	0.34	0.34	0.34	31.20	-0.18	150	150
Mar-26 7.25	0.36	0.39	0.39	0.39	30.46	-0.21	150	150
Mar-26 7.50	0.42	0.46	0.46	0.46	29.72	-0.24	150	150
Mar-26 7.75	0.49	0.53	0.53	0.53	28.97	-0.28	150	150
Mar-26 8.50	0.74	-	-	-	26.74	-0.40	-	10
Mar-26 8.75	0.84	-	-	-	26.00	-0.44	-	1
Mar-26 9.00	0.96	-	-	-	25.26	-0.49	-	2
Mar-26 9.25	1.08	-	-	-	24.51	-0.54	-	23
Jun-27 8.75	1.22	-	-	-	20.45	-0.52	-	1

	Previous Close	49.30		11/04/25
	ACS Close	48.44		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	4.50	-	-	-	42.85	0.96	-	25
Apr-25 w0 49.00	0.69	0.93	0.93	0.93	37.45	0.42	1	1
Apr-25 w0 56.00	-	-	-	-	36.88	-	-	28
Apr-25 w0 58.00	-	-	-	-	36.71	-	-	10
Apr-25 w0 60.00	-	-	-	-	36.55	-	-	15
May-25 56.00	0.19	-	-	-	32.54	0.09	-	26
May-25 58.00	0.08	0.15	0.15	0.15	32.37	0.04	1	1
May-25 60.00	0.03	-	-	-	32.21	0.02	-	1
May-25 62.00	0.01	-	-	-	32.04	0.01	-	1
Jun-25 34.00	14.69	-	-	-	44.64	0.97	-	1
Jun-25 37.00	11.83	-	-	-	41.86	0.94	-	30
Jun-25 40.00	9.09	-	-	-	39.07	0.89	-	3
Jun-25 42.00	7.36	-	-	-	37.21	0.84	-	25
Jun-25 43.00	6.55	-	-	-	36.28	0.80	-	25
Jun-25 45.00	5.01	-	-	-	34.43	0.72	-	1
Jun-25 46.00	4.30	-	-	-	33.50	0.67	-	51
Jun-25 48.00	3.02	-	-	-	31.64	0.57	-	1
Jun-25 50.00	2.08	-	-	-	31.21	0.45	-	1
Jun-25 54.00	0.90	-	-	-	31.15	0.24	-	5
Jun-25 56.00	0.57	-	-	-	31.13	0.17	-	27
Jun-25 58.00	0.34	-	-	-	31.10	0.11	-	75
Sep-25 36.00	12.88	-	-	-	38.26	0.94	-	25
Sep-25 45.00	5.49	-	-	-	32.13	0.69	-	1
Sep-25 46.00	4.82	-	-	-	31.45	0.65	-	51
Sep-25 47.00	4.18	-	-	-	30.77	0.60	-	2
Sep-25 48.00	3.63	-	-	-	30.09	0.55	-	2
Sep-25 49.00	3.13	-	-	-	29.79	0.50	-	1
Sep-25 50.00	2.73	-	-	-	29.78	0.46	-	3
Sep-25 52.00	2.04	-	-	-	29.77	0.37	-	1
Sep-25 54.00	1.53	-	-	-	29.75	0.30	-	27
Sep-25 56.00	1.11	0.70	0.70	0.70	29.74	0.23	1	26
Sep-25 58.00	0.81	-	-	-	29.72	0.18	-	75
Sep-25 60.00	0.59	-	-	-	29.71	0.14	-	1
Dec-25 18.00	30.52	-	-	-	46.24	1.00	-	2
Dec-25 31.00	17.66	-	-	-	38.55	0.98	-	3
Dec-25 33.00	15.74	-	-	-	37.37	0.96	-	3
Dec-25 35.00	13.90	-	-	-	36.18	0.93	-	25
Dec-25 36.00	12.99	-	-	-	35.59	0.92	-	25
Dec-25 37.00	12.11	-	-	-	35.00	0.90	-	25
Dec-25 38.00	11.26	-	-	-	34.41	0.87	-	25
Dec-25 39.00	10.42	-	-	-	33.82	0.85	-	25
Dec-25 40.00	9.58	-	-	-	33.22	0.83	-	31
Dec-25 41.00	8.83	-	-	-	32.63	0.79	-	26
Dec-25 43.00	7.33	-	-	-	31.45	0.73	-	1
Dec-25 44.00	6.65	-	-	-	30.86	0.69	-	3
Dec-25 46.00	5.37	-	-	-	29.67	0.62	-	1
Dec-25 49.00	3.76	-	-	-	28.15	0.50	-	1
Dec-25 50.00	3.32	-	-	-	28.02	0.46	-	2
Dec-25 52.00	2.64	-	-	-	27.74	0.39	-	1
Dec-25 54.00	2.04	-	-	-	27.46	0.33	-	4
Dec-25 56.00	1.56	-	-	-	27.19	0.27	-	3
Dec-25 58.00	1.18	0.86	0.86	0.86	26.91	0.22	1	1
Dec-25 68.00	0.22	-	-	-	25.54	0.06	-	25
Dec-25 70.00	0.15	-	-	-	25.26	0.04	-	75
Dec-25 72.00	0.10	-	-	-	24.99	0.03	-	25
Mar-26 35.00	14.01	-	-	-	34.97	0.92	-	25
Mar-26 36.00	13.15	-	-	-	34.42	0.90	-	25
Mar-26 37.00	12.29	-	-	-	33.88	0.87	-	25
Mar-26 38.00	11.44	-	-	-	33.34	0.85	-	25
Mar-26 39.00	10.65	-	-	-	32.79	0.83	-	25
Mar-26 41.00	9.13	-	-	-	31.70	0.77	-	10
Mar-26 48.00	4.73	-	-	-	27.90	0.54	-	25
Mar-26 49.00	4.25	-	-	-	27.56	0.51	-	25
Mar-26 52.00	3.12	-	-	-	27.05	0.41	-	25
Mar-26 54.00	2.47	-	-	-	26.70	0.35	-	27
Mar-26 56.00	1.97	-	-	-	26.36	0.30	-	25
Mar-26 70.00	0.24	-	-	-	23.95	0.06	-	25
Mar-26 72.00	0.17	-	-	-	23.61	0.04	-	50
Jun-26 56.00	2.37	-	-	-	25.67	0.32	-	1
Sep-26 56.00	2.37	-	-	-	25.02	0.32	-	25
Sep-26 58.00	1.88	-	-	-	24.64	0.27	-	1
Mar-27 56.00	2.87	-	-	-	24.41	0.34	-	25
Jun-27 28.00	20.57	-	-	-	34.06	0.99	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	-	-	-	-	45.35	-	-	25
Apr-25 w0 47.00	0.38	-	-	-	38.12	-0.26	-	1
Apr-25 w0 50.00	1.89	-	-	-	36.26	-0.74	-	25
Apr-25 w0 52.00	3.61	-	-	-	36.10	-0.94	-	26
Apr-25 w0 54.00	5.56	-	-	-	35.93	-1.00	-	27
Apr-25 w0 58.00	9.56	-	-	-	35.60	-1.00	-	1
May-25 43.00	0.50	0.51	0.51	0.51	39.96	-0.15	1	1
May-25 50.00	2.85	-	-	-	33.39	-0.60	-	1
May-25 54.00	5.88	-	-	-	33.06	-0.84	-	20
Jun-25 28.00	0.01	-	-	-	49.79	-	-	30
Jun-25 30.00	0.03	-	-	-	47.93	-0.01	-	11
Jun-25 31.00	0.04	-	-	-	47.00	-0.01	-	25
Jun-25 34.00	0.10	-	-	-	44.21	-0.03	-	2
Jun-25 36.00	0.18	-	-	-	42.36	-0.04	-	10
Jun-25 38.00	0.29	-	-	-	40.50	-0.07	-	50
Jun-25 39.00	0.37	-	-	-	39.57	-0.09	-	25
Jun-25 41.00	0.59	-	-	-	37.71	-0.13	-	25
Jun-25 42.00	0.72	-	-	-	36.78	-0.16	-	53
Jun-25 43.00	0.90	-	-	-	35.85	-0.20	-	25
Jun-25 45.00	1.35	-	-	-	34.00	-0.28	-	25
Jun-25 47.00	1.96	-	-	-	32.14	-0.38	-	5
Jun-25 48.00	2.35	-	-	-	31.21	-0.44	-	6
Jun-25 49.00	2.83	-	-	-	30.79	-0.50	-	25
Jun-25 50.00	3.41	-	-	-	30.78	-0.56	-	25
Jun-25 52.00	4.73	-	-	-	30.75	-0.67	-	27
Sep-25 27.00	0.10	-	-	-	42.98	-0.02	-	1
Sep-25 33.00	0.39	-	-	-	38.89	-0.07	-	35
Sep-25 34.00	0.48	-	-	-	38.21	-0.08	-	25
Sep-25 35.00	0.57	-	-	-	37.53	-0.09	-	100
Sep-25 36.00	0.69	-	-	-	36.84	-0.11	-	25
Sep-25 37.00	0.83	-	-	-	36.16	-0.13	-	1
Sep-25 39.00	1.15	-	-	-	34.80	-0.18	-	27
Sep-25 45.00	2.78	-	-	-	30.71	-0.37	-	25
Sep-25 46.00	3.17	-	-	-	30.03	-0.41	-	30
Sep-25 47.00	3.58	-	-	-	29.35	-0.46	-	2
Sep-25 48.00	4.07	-	-	-	28.67	-0.50	-	25
Sep-25 49.00	4.61	-	-	-	28.37	-0.55	-	50
Dec-25 25.00	0.13	-	-	-	40.67	-0.02	-	20
Dec-25 28.00	0.26	-	-	-	38.90	-0.04	-	25
Dec-25 29.00	0.31	-	-	-	38.30	-0.04	-	25
Dec-25 30.00	0.37	-	-	-	37.71	-0.05	-	25
Dec-25 31.00	0.46	-	-	-	37.12	-0.06	-	26
Dec-25 32.00	0.55	-	-	-	36.53	-0.08	-	27
Dec-25 33.00	0.64	-	-	-	35.94	-0.09	-	25
Dec-25 34.00	0.77	-	-	-	35.35	-0.10	-	25
Dec-25 35.00	0.90	-	-	-	34.75	-0.12	-	25
Dec-25 36.00	1.04	-	-	-	34.16	-0.14	-	25
Dec-25 37.00	1.19	-	-	-	33.57	-0.15	-	25
Dec-25 38.00	1.40	-	-	-	32.98	-0.18	-	27
Dec-25 42.00	2.36	-	-	-	30.61	-0.28	-	1
Dec-25 43.00	2.64	-	-	-	30.02	-0.31	-	25
Dec-25 44.00	2.97	-	-	-	29.43	-0.34	-	2
Dec-25 46.00	3.73	-	-	-	28.24	-0.41	-	27
Dec-25 47.00	4.14	-	-	-	27.65	-0.45	-	200
Dec-25 48.00	4.62	-	-	-	27.06	-0.49	-	56
Dec-25 49.00	5.15	-	-	-	26.72	-0.53	-	25
Dec-25 50.00	5.74	-	-	-	26.59	-0.56	-	1
Mar-26 28.00	0.43	-	-	-	37.15	-0.05	-	25
Mar-26 29.00	0.52	-	-	-	36.61	-0.06	-	25
Mar-26 31.00	0.71	-	-	-	35.52	-0.08	-	25
Mar-26 32.00	0.83	-	-	-	34.98	-0.10	-	25
Mar-26 33.00	0.97	-	-	-	34.43	-0.11	-	25
Mar-26 34.00	1.11	-	-	-	33.89	-0.13	-	25
Mar-26 39.00	2.07	-	-	-	31.17	-0.22	-	30
Mar-26 44.00	3.61	-	-	-	28.45	-0.35	-	38
Mar-26 45.00	3.98	-	-	-	27.91	-0.38	-	25
Mar-26 46.00	4.36	-	-	-	27.37	-0.42	-	50
Mar-26 47.00	4.81	-	-	-	26.82	-0.45	-	3
Mar-26 54.00	9.03	-	-	-	25.08	-0.67	-	1
Jun-26 30.00	0.69	-	-	-	33.63	-0.08	-	25
Jun-26 31.00	0.80	-	-	-	33.13	-0.09	-	25
Jun-26 34.00	1.22	-	-	-	31.62	-0.13	-	10
Jun-26 41.00	2.79	-	-	-	28.11	-0.27	-	25
Jun-26 42.00	3.07	-	-	-	27.61	-0.30	-	25
Jun-26 43.00	3.39	-	-	-	27.10	-0.32	-	25
Jun-26 44.00	3.77	-	-	-	26.60	-0.35	-	25
Jun-26 45.00	4.14	-	-	-	26.10	-0.38	-	25
Sep-26 50.00	7.46	-	-	-	22.62	-0.58	-	25
Sep-26 52.00	8.73	-	-	-	22.25	-0.64	-	50
Sep-26 54.00	10.17	-	-	-	21.88	-0.70	-	50
Sep-26 56.00	11.65	-	-	-	21.51	-0.75	-	50
Dec-26 23.00	0.35	-	-	-	34.04	-0.04	-	201
Dec-26 24.00	0.41	-	-	-	33.58	-0.04	-	25
Dec-26 25.00	0.50	-	-	-	33.12	-0.05	-	25
Dec-26 27.00	0.69	-	-	-	32.19	-0.07	-	25
Dec-26 28.00	0.78	-	-	-	31.73	-0.08	-	75
Dec-26 29.00	0.92	-	-	-	31.27	-0.09	-	75
Dec-26 30.00	1.07	-	-	-	30.81	-0.10	-	17
Dec-26 33.00	1.55	-	-	-	29.43	-0.15	-	6
Dec-26 34.00	1.75	-	-	-	28.97	-0.16	-	25
Dec-26 35.00	1.96	-	-	-	28.51	-0.18	-	200
Jun-27 22.00	0.39	-	-	-	32.52	-0.04	-	360
Jun-27 24.00	0.57	-	-	-	31.68	-0.05	-	85
Jun-27 28.00	1.03	-	-	-	30.00	-0.09	-	2
Jun-27 33.00	1.88	-	-	-	27.90	-0.16	-	2

	Previous Close	207.00		11/04/25
	AENA Close	207.60		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 210.00	1.68	-	-	-	24.85	0.37	-	5
Apr-25 w0 220.00	0.08	-	-	-	23.96	0.03	-	502
Apr-25 w0 230.00	-	-	-	-	23.06	-	-	5
May-25 240.00	-	-	-	-	19.44	-	-	1
Jun-25 175.00	32.72	-	-	-	33.19	1.00	-	5
Jun-25 190.00	18.28	-	-	-	29.77	0.90	-	5
Jun-25 195.00	13.89	-	-	-	28.63	0.81	-	5
Jun-25 200.00	10.21	-	-	-	27.49	0.67	-	3
Jun-25 220.00	2.02	-	-	-	24.13	0.18	-	5
Jun-25 230.00	0.69	-	-	-	22.81	0.08	-	28
Sep-25 175.00	32.97	-	-	-	30.61	0.95	-	5
Sep-25 180.00	28.31	-	-	-	29.81	0.90	-	5
Sep-25 190.00	20.20	-	-	-	28.21	0.71	-	5
Sep-25 200.00	13.92	-	-	-	26.60	0.54	-	5
Sep-25 210.00	9.13	-	-	-	25.16	0.41	-	5
Sep-25 230.00	3.31	-	-	-	23.33	0.20	-	20
Sep-25 240.00	1.73	-	-	-	22.41	0.12	-	15
Dec-25 210.00	12.01	-	-	-	24.18	0.45	-	1
Dec-25 220.00	8.39	-	-	-	23.52	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 195.00	0.10	-	-	-	27.21	-0.03	-	5
Apr-25 w0 200.00	0.45	-	-	-	26.15	-0.13	-	123
Apr-25 w0 210.00	3.95	-	-	-	24.32	-0.63	-	5
May-25 185.00	1.77	-	-	-	26.53	-0.19	-	1
May-25 200.00	6.71	-	-	-	23.32	-0.54	-	33
Jun-25 155.00	0.41	-	-	-	32.64	-0.03	-	1
Jun-25 160.00	0.63	-	-	-	31.50	-0.05	-	1
Jun-25 180.00	2.55	-	-	-	26.94	-0.19	-	5
Jun-25 185.00	3.50	-	-	-	25.80	-0.25	-	1
Jun-25 195.00	6.48	-	-	-	23.52	-0.41	-	9
Jun-25 230.00	32.03	-	-	-	17.70	-0.99	-	5
Sep-25 130.00	0.43	-	-	-	34.23	-0.02	-	1
Sep-25 185.00	7.02	-	-	-	25.40	-0.30	-	5
Sep-25 195.00	10.38	-	-	-	23.79	-0.42	-	5
Sep-25 210.00	17.82	-	-	-	21.55	-0.62	-	5
Sep-25 230.00	32.89	-	-	-	19.72	-0.88	-	5
Dec-25 155.00	3.04	-	-	-	28.63	-0.12	-	5
Dec-25 200.00	14.83	-	-	-	22.49	-0.47	-	5

	Previous Close	9.15		11/04/25
	ALMIRALL Close	9.16		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	-	-	-	-	22.82	-	-	20
Jun-25 9.25	0.36	-	-	-	26.99	0.49	-	36
Jun-25 9.50	0.26	-	-	-	26.84	0.39	-	37
Jun-25 10.00	0.12	-	-	-	26.55	0.22	-	11
Sep-25 10.50	0.20	-	-	-	27.01	0.23	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 9.25	0.56	-	-	-	26.82	-0.57	-	2

	Previous Close	65.70		11/04/25
	AMADEUS Close	65.48		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 62.00	3.70	-	-	-	37.48	0.88	-	20
Apr-25 w0 66.00	0.91	-	-	-	33.58	0.44	-	1
Apr-25 w0 68.00	0.30	-	-	-	33.22	0.20	-	20
Apr-25 w0 70.00	0.07	-	-	-	32.86	0.06	-	40
Apr-25 w0 72.00	0.01	-	-	-	32.51	0.01	-	1
Apr-25 w0 74.00	-	-	-	-	32.15	-	-	29
Apr-25 w0 76.00	-	-	-	-	31.80	-	-	2
Apr-25 w0 78.00	-	-	-	-	31.44	-	-	25
May-25 76.00	0.13	-	-	-	28.65	0.05	-	25
May-25 80.00	0.02	-	-	-	27.93	0.01	-	25
Jun-25 52.00	14.26	-	-	-	42.62	0.91	-	25
Jun-25 56.00	10.68	-	-	-	38.65	0.85	-	3
Jun-25 60.00	7.34	-	-	-	34.68	0.75	-	7
Jun-25 62.00	5.84	-	-	-	32.69	0.68	-	8
Jun-25 64.00	4.45	-	-	-	30.71	0.61	-	3
Jun-25 66.00	3.25	-	-	-	29.17	0.51	-	9
Jun-25 68.00	2.37	-	-	-	28.88	0.42	-	2
Jun-25 70.00	1.69	-	-	-	28.60	0.33	-	2
Jun-25 72.00	1.18	-	-	-	28.31	0.25	-	53
Jun-25 74.00	0.79	-	-	-	28.03	0.19	-	60
Jun-25 76.00	0.50	-	-	-	27.74	0.13	-	58
Jun-25 78.00	0.30	-	-	-	27.46	0.09	-	25
Jun-25 80.00	0.18	-	-	-	27.17	0.06	-	75
Jun-25 82.00	0.10	-	-	-	26.89	0.03	-	1
Jun-25 84.00	0.06	-	-	-	26.60	0.02	-	5
Sep-25 49.00	17.43	-	-	-	39.96	0.91	-	25
Sep-25 52.00	14.75	-	-	-	37.67	0.87	-	25
Sep-25 62.00	6.86	-	-	-	30.04	0.65	-	32
Sep-25 64.00	5.52	-	-	-	28.51	0.59	-	50
Sep-25 66.00	4.39	-	-	-	27.30	0.52	-	31
Sep-25 68.00	3.48	-	-	-	27.00	0.45	-	75
Sep-25 70.00	2.78	-	-	-	26.69	0.38	-	26
Sep-25 74.00	1.64	-	-	-	26.08	0.26	-	76
Sep-25 76.00	1.23	-	-	-	25.77	0.21	-	127
Sep-25 78.00	0.89	-	-	-	25.47	0.16	-	75
Sep-25 80.00	0.66	-	-	-	25.16	0.13	-	150
Sep-25 82.00	0.45	-	-	-	24.86	0.09	-	100
Sep-25 84.00	0.32	-	-	-	24.55	0.07	-	35
Dec-25 64.00	6.51	-	-	-	27.04	0.58	-	35
Dec-25 72.00	3.05	-	-	-	25.23	0.36	-	25
Dec-25 76.00	1.98	-	-	-	24.72	0.27	-	76
Dec-25 78.00	1.57	-	-	-	24.47	0.22	-	75
Dec-25 80.00	1.23	-	-	-	24.21	0.19	-	58
Dec-25 82.00	0.94	-	-	-	23.96	0.15	-	200
Dec-25 84.00	0.72	-	-	-	23.70	0.12	-	86
Dec-25 86.00	0.53	-	-	-	23.45	0.10	-	80
Dec-25 88.00	0.40	-	-	-	23.19	0.08	-	50
Mar-26 49.00	18.14	-	-	-	34.43	0.86	-	50
Mar-26 50.00	17.33	-	-	-	33.91	0.84	-	100
Jun-26 64.00	7.75	-	-	-	25.72	0.59	-	1
Jun-26 80.00	2.11	-	-	-	23.03	0.25	-	1
Dec-26 58.00	12.40	-	-	-	27.61	0.70	-	25
Dec-26 64.00	8.71	-	-	-	25.32	0.59	-	25
Dec-26 66.00	7.68	-	-	-	24.67	0.55	-	25
Dec-26 72.00	5.23	-	-	-	23.75	0.43	-	25
Jun-27 52.00	17.37	-	-	-	29.73	0.77	-	25
Jun-27 58.00	13.37	-	-	-	27.65	0.69	-	25
Jun-27 62.00	10.89	-	-	-	26.26	0.63	-	50
Jun-27 66.00	8.79	-	-	-	24.98	0.56	-	25
Jun-27 68.00	7.86	-	-	-	24.65	0.52	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 60.00	0.06	-	-	-	40.70	-0.04	-	4
Apr-25 w0 62.00	0.21	-	-	-	38.51	-0.13	-	1
Apr-25 w0 64.00	0.61	-	-	-	36.32	-0.30	-	26
Apr-25 w0 66.00	1.44	-	-	-	34.61	-0.56	-	20
Apr-25 w0 68.00	2.82	-	-	-	34.25	-0.80	-	10
Apr-25 w0 70.00	4.59	-	-	-	33.89	-0.94	-	25
Apr-25 w0 72.00	6.52	-	-	-	33.54	-0.99	-	25
Apr-25 w0 74.00	8.52	-	-	-	33.18	-1.00	-	26
Apr-25 w0 78.00	12.52	-	-	-	32.47	-1.00	-	25
Apr-25 w0 80.00	14.52	-	-	-	32.11	-1.00	-	25
May-25 56.00	0.40	-	-	-	40.94	-0.10	-	3
May-25 58.00	0.60	-	-	-	38.84	-0.14	-	3
May-25 62.00	1.31	-	-	-	34.65	-0.28	-	1
Jun-25 39.00	0.06	-	-	-	54.50	-0.01	-	34
Jun-25 40.00	0.07	-	-	-	53.50	-0.01	-	25
Jun-25 41.00	0.09	-	-	-	52.51	-0.01	-	25
Jun-25 44.00	0.15	-	-	-	49.53	-0.03	-	25
Jun-25 45.00	0.17	-	-	-	48.54	-0.03	-	25
Jun-25 46.00	0.20	-	-	-	47.55	-0.03	-	25
Jun-25 47.00	0.24	-	-	-	46.55	-0.04	-	25
Jun-25 48.00	0.28	-	-	-	45.56	-0.05	-	30
Jun-25 50.00	0.37	-	-	-	43.58	-0.06	-	26
Jun-25 52.00	0.51	-	-	-	41.59	-0.09	-	25
Jun-25 54.00	0.67	-	-	-	39.61	-0.11	-	32
Jun-25 58.00	1.17	-	-	-	35.64	-0.19	-	50
Jun-25 60.00	1.52	-	-	-	33.65	-0.24	-	51
Jun-25 62.00	2.00	-	-	-	31.66	-0.31	-	32
Jun-25 64.00	2.59	-	-	-	29.68	-0.40	-	51
Jun-25 66.00	3.39	3.47	3.47	3.47	28.14	-0.49	25	350
Jun-25 68.00	4.52	-	-	-	27.85	-0.59	-	180
Jun-25 70.00	5.85	-	-	-	27.57	-0.68	-	40
Jun-25 72.00	7.35	-	-	-	27.28	-0.77	-	25
Sep-25 43.00	0.48	-	-	-	43.04	-0.05	-	25
Sep-25 44.00	0.56	-	-	-	42.27	-0.06	-	25
Sep-25 48.00	0.85	-	-	-	39.22	-0.10	-	25
Sep-25 49.00	0.97	-	-	-	38.45	-0.11	-	25
Sep-25 50.00	1.08	-	-	-	37.69	-0.12	-	2
Sep-25 52.00	1.31	-	-	-	36.16	-0.15	-	1,000
Sep-25 56.00	1.95	-	-	-	33.11	-0.21	-	50
Sep-25 58.00	2.36	-	-	-	31.58	-0.26	-	25
Sep-25 60.00	2.84	-	-	-	30.05	-0.31	-	1
Sep-25 62.00	3.41	-	-	-	28.53	-0.36	-	210
Sep-25 64.00	4.08	-	-	-	27.00	-0.43	-	75
Sep-25 66.00	4.95	-	-	-	25.79	-0.50	-	101
Sep-25 68.00	6.07	-	-	-	25.49	-0.57	-	175
Sep-25 70.00	7.38	-	-	-	25.18	-0.64	-	50
Dec-25 39.00	0.53	-	-	-	42.03	-0.05	-	25
Dec-25 40.00	0.60	-	-	-	41.37	-0.05	-	25
Dec-25 44.00	0.90	-	-	-	38.73	-0.08	-	25
Dec-25 45.00	0.98	-	-	-	38.06	-0.09	-	27
Dec-25 46.00	1.10	-	-	-	37.40	-0.10	-	25
Dec-25 47.00	1.21	-	-	-	36.74	-0.11	-	25
Dec-25 48.00	1.33	-	-	-	36.08	-0.12	-	50
Dec-25 49.00	1.45	-	-	-	35.42	-0.13	-	25
Dec-25 50.00	1.56	-	-	-	34.75	-0.14	-	501
Dec-25 52.00	1.87	-	-	-	33.43	-0.17	-	25
Dec-25 54.00	2.21	-	-	-	32.11	-0.20	-	25
Dec-25 56.00	2.56	-	-	-	30.78	-0.23	-	50
Dec-25 58.00	3.05	-	-	-	29.46	-0.27	-	125
Dec-25 60.00	3.52	-	-	-	28.14	-0.32	-	185
Dec-25 62.00	4.14	-	-	-	26.81	-0.37	-	90
Dec-25 64.00	4.80	-	-	-	25.49	-0.42	-	75
Dec-25 66.00	5.66	-	-	-	24.44	-0.49	-	75
Dec-25 68.00	6.75	-	-	-	24.19	-0.55	-	25
Dec-25 70.00	8.02	-	-	-	23.93	-0.61	-	26
Dec-25 72.00	9.34	-	-	-	23.68	-0.67	-	1
Dec-25 74.00	10.83	-	-	-	23.43	-0.72	-	1
Mar-26 44.00	1.10	-	-	-	34.96	-0.09	-	1
Mar-26 46.00	1.35	-	-	-	33.90	-0.11	-	25
Mar-26 50.00	1.91	-	-	-	31.79	-0.16	-	1
Jun-26 50.00	2.21	-	-	-	30.40	-0.17	-	28
Jun-26 52.00	2.58	-	-	-	29.46	-0.19	-	27
Jun-26 60.00	4.59	-	-	-	25.72	-0.33	-	43
Jun-26 62.00	5.27	-	-	-	24.78	-0.38	-	49
Jun-26 64.00	5.95	-	-	-	23.84	-0.42	-	28
Sep-26 64.00	6.61	-	-	-	22.94	-0.43	-	25
Sep-26 66.00	7.53	-	-	-	22.26	-0.48	-	25
Sep-26 68.00	8.58	-	-	-	21.97	-0.53	-	25
Sep-26 70.00	9.83	-	-	-	21.69	-0.57	-	25
Dec-26 62.00	6.15	-	-	-	23.18	-0.39	-	2
Dec-26 68.00	8.89	-	-	-	21.47	-0.52	-	1
Jun-27 44.00	2.09	-	-	-	28.60	-0.13	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.90	-	-	-	25.47	0.17	-	2

	Previous Close	22.83		11/04/25
	ARCELORMITTAL Close	23.06		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	0.68	-	-	-	54.41	0.53	-	1
Apr-25 w0 27.00	-	-	-	-	48.40	0.01	-	4
Apr-25 w0 33.00	-	-	-	-	39.38	-	-	1
Apr-25 w0 34.00	-	-	-	-	37.87	-	-	2
May-25 22.00	2.07	-	-	-	53.00	0.65	-	1
May-25 24.00	1.06	-	-	-	51.14	0.43	-	1
May-25 33.00	0.01	-	-	-	48.54	0.01	-	3
May-25 34.00	0.01	-	-	-	48.25	0.01	-	1
Jun-25 24.00	1.49	-	-	-	48.08	0.46	-	40
Jun-25 25.00	1.14	-	-	-	47.69	0.38	-	111
Jun-25 29.00	0.32	-	-	-	46.13	0.14	-	5
Jun-25 30.00	0.22	-	-	-	45.74	0.11	-	10
Jun-25 31.00	0.15	-	-	-	45.35	0.08	-	1
Jun-25 33.00	0.07	-	-	-	44.57	0.04	-	4
Jun-25 39.00	-	-	-	-	42.23	-	-	5
Sep-25 21.00	3.90	-	-	-	47.95	0.67	-	2
Sep-25 26.00	1.64	-	-	-	44.28	0.40	-	5
Sep-25 28.00	1.11	-	-	-	43.59	0.30	-	16
Sep-25 29.00	0.89	-	-	-	43.24	0.26	-	5
Sep-25 30.00	0.72	-	-	-	42.89	0.22	-	10
Dec-25 20.00	4.98	-	-	-	46.81	0.71	-	1
Dec-25 21.00	4.37	-	-	-	45.69	0.67	-	2
Dec-25 24.00	2.85	-	-	-	43.11	0.53	-	13
Dec-25 25.00	2.44	-	-	-	42.81	0.48	-	2
Dec-25 27.00	1.82	-	-	-	42.20	0.39	-	8
Dec-25 28.00	1.54	-	-	-	41.90	0.35	-	9
Dec-25 32.00	0.79	-	-	-	40.69	0.21	-	50
Mar-26 25.00	2.92	-	-	-	41.84	0.50	-	1
Jun-29 24.00	5.64	-	-	-	35.01	0.62	-	1
Dec-29 30.00	4.35	-	-	-	34.67	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	0.07	-	-	-	56.02	-0.09	-	1
Apr-25 w0 23.00	0.59	0.70	0.70	0.70	52.95	-0.47	1	1
Apr-25 w0 25.00	2.01	-	-	-	49.94	-0.89	-	2
Apr-25 w0 26.00	2.95	-	-	-	48.44	-0.97	-	14
Apr-25 w0 27.00	3.94	-	-	-	46.94	-1.00	-	10
Apr-25 w0 28.00	4.94	-	-	-	45.43	-1.00	-	5
Apr-25 w0 29.00	5.94	-	-	-	43.93	-1.00	-	10
May-25 22.00	1.03	-	-	-	51.41	-0.37	-	11
May-25 26.00	3.52	-	-	-	48.97	-0.78	-	2
Jun-25 18.50	0.47	-	-	-	53.33	-0.15	-	12
Jun-25 20.00	0.80	-	-	-	51.20	-0.24	-	12
Jun-25 21.00	1.11	-	-	-	49.79	-0.31	-	1
Jun-25 22.00	1.48	-	-	-	48.37	-0.38	-	134
Jun-25 25.00	3.15	-	-	-	46.11	-0.63	-	7
Jun-25 27.00	4.64	-	-	-	45.33	-0.77	-	23
Jun-25 28.00	5.48	-	-	-	44.94	-0.82	-	2
Sep-25 15.50	0.45	-	-	-	53.54	-0.10	-	4
Sep-25 23.00	2.65	-	-	-	43.89	-0.44	-	4
Sep-25 24.00	3.23	-	-	-	43.48	-0.50	-	6
Sep-25 25.00	3.83	-	-	-	43.14	-0.56	-	3
Sep-25 26.00	4.51	-	-	-	42.79	-0.62	-	7
Dec-25 15.50	0.74	-	-	-	50.57	-0.13	-	4
Dec-25 16.50	0.96	-	-	-	49.46	-0.16	-	2
Dec-25 19.50	1.81	-	-	-	46.12	-0.27	-	3
Dec-25 20.00	1.97	-	-	-	45.57	-0.29	-	2
Dec-25 22.00	2.78	-	-	-	43.34	-0.39	-	1
Dec-25 23.00	3.23	-	-	-	42.23	-0.44	-	3
Dec-25 25.00	4.40	-	-	-	41.57	-0.53	-	1
Mar-26 15.50	0.93	-	-	-	47.54	-0.14	-	2
Mar-26 24.00	4.20	-	-	-	40.66	-0.47	-	1
Mar-26 25.00	4.80	-	-	-	40.56	-0.51	-	3

	Previous Close	5.12		11/04/25
	ATRESMEDIA Close	5.06		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	0.01	-	-	-	25.07	0.13	-	1
Jun-25 4.90	0.29	-	-	-	24.55	0.67	-	10
Sep-25 4.80	0.36	-	-	-	23.20	0.74	-	13
Sep-25 5.25	0.11	-	-	-	21.44	0.36	-	7
Dec-25 3.00	2.07	-	-	-	28.02	1.00	-	1
Dec-25 4.80	0.37	-	-	-	23.04	0.71	-	1
Dec-25 5.00	0.25	-	-	-	22.49	0.55	-	8
Mar-26 5.25	0.18	-	-	-	23.01	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 4.20	0.03	-	-	-	20.86	-0.14	-	5
Dec-25 4.90	0.53	-	-	-	17.74	-0.71	-	2

	Previous Close	2.35		11/04/25
	B.SABADELL Close	2.36		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 2.00	0.37	-	-	-	35.00	0.94	-	2
May-25 2.80	0.01	-	-	-	33.51	0.06	-	10
Jun-25 2.40	0.12	-	-	-	33.39	0.49	-	9
Jun-25 2.60	0.06	-	-	-	33.05	0.28	-	2
Jun-25 2.70	0.04	-	-	-	32.88	0.20	-	5
Jun-25 2.90	0.01	-	-	-	32.54	0.09	-	16
Sep-25 2.00	0.42	-	-	-	32.44	0.83	-	6
Sep-25 2.70	0.07	-	-	-	30.55	0.28	-	800
Sep-25 3.00	0.03	-	-	-	29.96	0.12	-	5
Sep-25 3.10	0.02	-	-	-	29.76	0.09	-	100
Dec-25 2.60	0.14	-	-	-	30.79	0.39	-	5
Dec-25 2.90	0.07	-	-	-	30.24	0.23	-	13
Dec-25 3.00	0.05	-	-	-	30.06	0.19	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 1.90	-	-	-	-	29.17	-	-	25
Apr-25 w0 2.30	0.01	-	-	-	28.21	-0.24	-	5
Apr-25 w0 2.60	0.24	-	-	-	28.04	-1.00	-	7
Apr-25 w0 2.70	0.34	-	-	-	28.02	-1.00	-	20
May-25 2.50	0.17	-	-	-	27.84	-0.73	-	6
May-25 2.60	0.25	-	-	-	27.70	-0.87	-	3
May-25 2.70	0.35	-	-	-	27.55	-0.95	-	3
May-25 2.80	0.44	-	-	-	27.41	-1.00	-	1
Jun-25 1.00	-	-	-	-	33.35	-	-	4,765
Jun-25 1.10	-	-	-	-	33.05	-	-	2,350
Jun-25 1.20	-	-	-	-	32.76	-	-	1
Jun-25 1.40	-	-	-	-	32.16	-	-	5,248
Jun-25 1.60	-	-	-	-	31.57	-	-	20
Jun-25 1.70	-	-	-	-	31.27	-0.01	-	4
Jun-25 1.80	-	-	-	-	30.97	-0.02	-	31
Jun-25 1.90	0.01	-	-	-	30.68	-0.05	-	552
Jun-25 2.00	0.01	-	-	-	30.38	-0.09	-	500
Jun-25 2.20	0.05	-	-	-	29.79	-0.27	-	4
Jun-25 2.40	0.14	-	-	-	29.25	-0.52	-	7
Jun-25 2.50	0.20	-	-	-	29.08	-0.65	-	3
Jun-25 2.70	0.36	-	-	-	28.74	-0.85	-	1
Jun-25 2.90	0.54	-	-	-	28.40	-0.97	-	10
Sep-25 1.80	0.02	-	-	-	27.77	-0.08	-	4
Sep-25 2.40	0.21	-	-	-	25.79	-0.56	-	16
Sep-25 2.50	0.27	-	-	-	25.60	-0.65	-	4
Sep-25 2.60	0.35	-	-	-	25.40	-0.73	-	25
Sep-25 2.80	0.51	-	-	-	25.00	-0.86	-	1
Dec-25 1.60	0.01	-	-	-	26.78	-0.04	-	10,000
Dec-25 2.20	0.14	-	-	-	25.50	-0.37	-	8
Dec-25 2.30	0.18	-	-	-	25.29	-0.45	-	40
Dec-25 2.50	0.30	-	-	-	24.91	-0.61	-	211
Dec-25 2.60	0.37	-	-	-	24.72	-0.69	-	1
Dec-25 2.80	0.53	-	-	-	24.36	-0.81	-	11

	Previous Close	9.28		11/04/25
	BANKINTER Close	9.40		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.75	0.66	-	-	-	32.49	0.96	-	1
Apr-25 w0 10.00	0.01	-	-	-	29.39	0.05	-	1
May-25 10.00	0.13	-	-	-	28.72	0.27	-	20
Jun-25 8.75	0.90	-	-	-	30.00	0.74	-	2
Jun-25 10.50	0.11	-	-	-	25.91	0.19	-	2
Sep-25 7.75	1.79	-	-	-	29.71	0.88	-	5
Sep-25 10.50	0.24	-	-	-	24.95	0.28	-	100
Sep-25 11.00	0.14	-	-	-	24.07	0.18	-	25
Dec-25 6.75	2.71	-	-	-	30.16	0.96	-	346
Dec-25 7.25	2.26	-	-	-	29.54	0.91	-	322
Dec-25 7.75	1.84	-	-	-	28.92	0.84	-	49
Dec-25 8.00	1.65	-	-	-	28.61	0.80	-	12
Dec-25 8.25	1.47	-	-	-	28.30	0.76	-	2
Dec-25 8.50	1.30	-	-	-	27.99	0.72	-	10
Dec-25 9.25	0.86	-	-	-	27.06	0.57	-	3
Dec-25 9.50	0.73	0.75	0.75	0.75	26.74	0.52	5	13
Mar-26 8.50	1.37	-	-	-	27.83	0.70	-	3
Mar-26 11.00	0.33	-	-	-	25.47	0.28	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.50	-	-	-	-	35.56	-	-	1
Apr-25 w0 8.50	-	-	-	-	32.23	-0.01	-	3
Apr-25 w0 9.25	0.08	-	-	-	29.73	-0.33	-	1
Apr-25 w0 10.00	0.60	-	-	-	28.29	-0.96	-	7
Apr-25 w0 10.50	1.10	-	-	-	27.51	-1.00	-	12
May-25 10.00	0.70	-	-	-	27.89	-0.74	-	1
Jun-25 3.80	-	-	-	-	43.93	-	-	1
Jun-25 6.25	-	-	-	-	36.28	-	-	4
Jun-25 6.50	-	-	-	-	35.50	-0.01	-	1,005
Jun-25 6.75	0.01	-	-	-	34.72	-0.01	-	3
Jun-25 7.00	0.01	-	-	-	33.94	-0.02	-	2
Jun-25 7.25	0.02	-	-	-	33.16	-0.03	-	10
Jun-25 8.25	0.09	-	-	-	30.04	-0.14	-	1
Jun-25 8.75	0.19	-	-	-	28.48	-0.25	-	30
Jun-25 9.25	0.36	-	-	-	26.92	-0.41	-	50
Jun-25 9.50	0.47	-	-	-	26.27	-0.50	-	20
Sep-25 6.00	0.01	-	-	-	30.44	-0.01	-	4
Sep-25 7.50	0.09	-	-	-	27.89	-0.10	-	2
Sep-25 7.75	0.12	-	-	-	27.46	-0.13	-	1
Sep-25 8.00	0.16	-	-	-	27.04	-0.17	-	5
Sep-25 8.75	0.36	-	-	-	25.76	-0.32	-	1
Sep-25 9.25	0.56	-	-	-	24.91	-0.44	-	6
Sep-25 10.50	1.33	-	-	-	22.70	-0.77	-	1
Dec-25 6.00	0.02	-	-	-	28.03	-0.03	-	6
Dec-25 6.50	0.05	-	-	-	27.41	-0.05	-	1,000
Dec-25 7.50	0.18	-	-	-	26.17	-0.16	-	5
Dec-25 8.00	0.30	-	-	-	25.55	-0.24	-	35
Mar-26 5.50	0.02	-	-	-	28.05	-0.02	-	3
Mar-26 8.00	0.40	-	-	-	25.74	-0.26	-	2
Mar-26 9.50	1.06	-	-	-	24.36	-0.52	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	2.89	-	-	-	30.78	0.93	-	51

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.02	-	-	-	33.16	-0.03	-	1

	Previous Close	11.38		11/04/25
	BBVA Close	11.28		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 13.00	-	-	-	-	52.21	-	5	-
Apr-25 w0 10.50	0.86	-	-	-	58.17	0.84	-	10
Apr-25 w0 11.00	0.48	-	-	-	55.14	0.65	-	256
Apr-25 w0 11.50	0.21	0.25	0.25	0.25	53.23	0.40	10	640
Apr-25 w0 12.00	0.08	-	-	-	52.74	0.19	-	368
Apr-25 w0 12.50	0.02	-	-	-	52.25	0.07	-	760
Apr-25 w0 13.00	-	-	-	-	51.76	0.02	-	420
Apr-25 w0 13.50	-	-	-	-	51.28	-	-	86
Apr-25 w0 14.00	-	-	-	-	50.79	-	-	83
Apr-25 w0 14.50	-	-	-	-	50.30	-	-	4
Apr-25 w0 15.00	-	-	-	-	49.81	-	-	20
Apr-25 w4 11.50	0.36	0.37	0.37	0.37	50.93	0.45	2	10
May-25 w1 12.00	0.27	0.19	0.19	0.18	49.67	0.33	20	30
May-25 9.25	2.19	-	-	-	60.53	0.88	-	2
May-25 9.75	1.77	-	-	-	57.50	0.82	-	150
May-25 10.00	1.57	-	-	-	55.98	0.79	-	300
May-25 11.00	0.86	-	-	-	49.93	0.60	-	303
May-25 11.50	0.59	-	-	-	48.02	0.48	-	451
May-25 12.00	0.40	-	-	-	47.53	0.37	-	11
May-25 12.50	0.26	0.20	0.20	0.20	47.04	0.27	10	40
May-25 13.00	0.16	-	-	-	46.55	0.19	-	2,475
May-25 13.50	0.09	-	-	-	46.07	0.12	-	50
May-25 14.00	0.05	-	-	-	45.58	0.08	-	134
May-25 14.50	0.03	-	-	-	45.09	0.04	-	10
May-25 15.00	0.01	-	-	-	44.60	0.02	-	10
May-25 15.50	0.01	-	-	-	44.11	0.01	-	10
Jun-25 8.75	2.76	-	-	-	56.86	0.88	-	144
Jun-25 9.00	2.55	-	-	-	55.43	0.86	-	10,039
Jun-25 9.25	2.33	-	-	-	54.01	0.84	-	9
Jun-25 9.50	2.13	-	-	-	52.58	0.81	-	1,601
Jun-25 9.75	1.93	-	-	-	51.16	0.78	-	448
Jun-25 10.00	1.73	-	-	-	49.73	0.75	-	14,335
Jun-25 10.50	1.37	-	-	-	46.88	0.68	-	393
Jun-25 11.00	1.04	-	-	-	44.03	0.60	-	553
Jun-25 11.50	0.77	-	-	-	42.33	0.51	-	152
Jun-25 12.00	0.57	-	-	-	42.09	0.41	-	124
Jun-25 12.50	0.41	0.33	0.33	0.33	41.85	0.33	5	158
Jun-25 13.00	0.29	-	-	-	41.62	0.25	-	1,188
Jun-25 13.50	0.20	-	-	-	41.38	0.19	-	244
Jun-25 14.00	0.14	-	-	-	41.14	0.14	-	73
Jun-25 14.50	0.09	-	-	-	40.91	0.10	-	10,630
Jun-25 15.00	0.06	-	-	-	40.67	0.07	-	19
Jun-25 15.50	0.04	-	-	-	40.43	0.05	-	10
Sep-25 8.50	3.18	-	-	-	49.20	0.86	-	2
Sep-25 8.75	2.98	-	-	-	48.14	0.84	-	2
Sep-25 9.00	2.78	-	-	-	47.07	0.82	-	1
Sep-25 9.25	2.58	-	-	-	46.01	0.80	-	100
Sep-25 9.50	2.38	-	-	-	44.94	0.78	-	10
Sep-25 9.75	2.20	-	-	-	43.88	0.75	-	878
Sep-25 10.00	2.02	-	-	-	42.82	0.72	-	639
Sep-25 10.50	1.66	-	-	-	40.69	0.67	-	1,100
Sep-25 11.00	1.34	-	-	-	38.56	0.60	-	17
Sep-25 11.50	1.07	-	-	-	37.30	0.53	-	102
Sep-25 12.00	0.87	-	-	-	37.16	0.46	-	198
Sep-25 12.50	0.70	-	-	-	37.01	0.40	-	156
Sep-25 13.00	0.55	-	-	-	36.86	0.34	-	170
Sep-25 13.50	0.44	-	-	-	36.71	0.28	-	1,451
Sep-25 14.00	0.34	-	-	-	36.57	0.23	-	24
Sep-25 14.50	0.26	-	-	-	36.42	0.19	-	8
Sep-25 15.00	0.20	-	-	-	36.27	0.15	-	5
Sep-25 15.50	0.15	-	-	-	36.12	0.12	-	2
Sep-25 16.50	0.08	-	-	-	35.83	0.08	-	10
Sep-25 17.00	0.06	-	-	-	35.68	0.06	-	80
Sep-25 17.50	0.05	-	-	-	35.53	0.04	-	10
Dec-25 7.50	4.08	-	-	-	50.00	0.90	-	50
Dec-25 7.75	3.86	-	-	-	49.12	0.89	-	100
Dec-25 8.00	3.66	-	-	-	48.23	0.87	-	14
Dec-25 8.50	3.25	-	-	-	46.46	0.84	-	1
Dec-25 8.75	3.05	-	-	-	45.57	0.82	-	105
Dec-25 9.00	2.85	-	-	-	44.69	0.80	-	2
Dec-25 9.25	2.67	-	-	-	43.80	0.78	-	102
Dec-25 9.50	2.49	-	-	-	42.91	0.76	-	152
Dec-25 9.75	2.30	-	-	-	42.03	0.74	-	161
Dec-25 10.00	2.12	-	-	-	41.14	0.71	-	27
Dec-25 10.50	1.80	-	-	-	39.37	0.66	-	575
Dec-25 11.00	1.47	1.47	1.47	1.47	37.59	0.60	1	10,119
Dec-25 11.50	1.23	-	-	-	36.53	0.54	-	263
Dec-25 12.00	1.02	-	-	-	36.39	0.48	-	10,214
Dec-25 12.50	0.86	-	-	-	36.24	0.42	-	689
Dec-25 13.00	0.70	-	-	-	36.09	0.37	-	5,216
Dec-25 13.50	0.59	-	-	-	35.94	0.32	-	602
Dec-25 14.00	0.47	-	-	-	35.80	0.27	-	364
Dec-25 14.50	0.39	-	-	-	35.65	0.23	-	72
Dec-25 15.00	0.32	-	-	-	35.50	0.20	-	68
Dec-25 15.50	0.25	-	-	-	35.35	0.17	-	43
Dec-25 16.00	0.21	-	-	-	35.21	0.14	-	80
Dec-25 16.50	0.16	-	-	-	35.06	0.11	-	14
Dec-25 17.00	0.13	-	-	-	34.91	0.10	-	10
Dec-25 17.50	0.10	-	-	-	34.76	0.08	-	10
Mar-26 7.25	4.33	-	-	-	47.35	0.90	-	6
Mar-26 8.25	3.52	-	-	-	44.39	0.84	-	1
Mar-26 9.00	2.95	-	-	-	42.18	0.79	-	3,205
Mar-26 9.25	2.77	-	-	-	41.44	0.77	-	325
Mar-26 9.50	2.60	-	-	-	40.70	0.74	-	25
Mar-26 10.00	2.25	-	-	-	39.22	0.70	-	25
Mar-26 10.50	1.94	-	-	-	37.74	0.65	-	75
Mar-26 11.00	1.63	-	-	-	36.27	0.60	-	125
Mar-26 11.50	1.39	-	-	-	35.37	0.54	-	25
Mar-26 12.00	1.19	-	-	-	35.21	0.49	-	14
Mar-26 12.50	1.02	-	-	-	35.04	0.44	-	300
Mar-26 13.00	0.87	-	-	-	34.88	0.39	-	300
Mar-26 13.50	0.74	-	-	-	34.72	0.35	-	300
Mar-26 14.00	0.63	-	-	-	34.56	0.31	-	600
Mar-26 14.50	0.52	-	-	-	34.39	0.27	-	150
Jun-26 7.75	3.92	-	-	-	45.43	0.87	-	150
Jun-26 8.25	3.53	-	-	-	44.03	0.84	-	150
Jun-26 8.50	3.34	-	-	-	43.32	0.82	-	150
Jun-26 8.75	3.15	-	-	-	42.62	0.80	-	300
Jun-26 9.00	2.97	-	-	-	41.92	0.78	-	350
Jun-26 9.25	2.79	-	-	-	41.22	0.76	-	225
Jun-26 9.50	2.62	-	-	-	40.52	0.74	-	225
Jun-26 9.75	2.46	-	-	-	39.82	0.72	-	150
Jun-26 10.00	2.30	-	-	-	39.11	0.69	-	25
Jun-26 10.50	1.98	-	-	-	37.71	0.65	-	50
Jun-26 11.00	1.70	-	-	-	36.31	0.60	-	125
Jun-26 11.50	1.45	-	-	-	35.42	0.54	-	2,750
Jun-26 12.00	1.25	-	-	-	35.20	0.50	-	196
Jun-26 12.50	1.09	-	-	-	34.98	0.45	-	50
Jun-26 13.00	0.93	-	-	-	34.76	0.40	-	25
Sep-26 8.50	3.39	-	-	-	41.70	0.81	-	450
Sep-26 8.75	3.21	-	-	-	41.11	0.79	-	300
Sep-26 9.00	3.03	-	-	-	40.51	0.77	-	650
Sep-26 9.25	2.85	-	-	-	39.91	0.75	-	600
Sep-26 9.50	2.69	-	-	-	39.31	0.73	-	700
Sep-26 9.75	2.54	-	-	-	38.71	0.71	-	500
Sep-26 10.00	2.39	-	-	-	38.11	0.69	-	325
Sep-26 10.50	2.08	-	-	-	36.92	0.64	-	75
Sep-26 11.00	1.81	-	-	-	35.72	0.60	-	50
Sep-26 11.50	1.57	-	-	-	34.95	0.55	-	25
Sep-26 12.50	1.21	-	-	-	34.51	0.46	-	200
Sep-26 13.00	1.06	-	-	-	34.29	0.42	-	75
Sep-26 13.50	0.92	-	-	-	34.07	0.38	-	75
Sep-26 14.00	0.81	-	-	-	33.84	0.34	-	75
Sep-26 14.50	0.70	-	-	-	33.62	0.31	-	75
Dec-26 8.75	3.22	-	-	-	40.97	0.79	-	150
Dec-26 9.00	3.05	-	-	-	40.43	0.77	-	5,150
Dec-26 9.75	2.58	-	-	-	38.79	0.71	-	25
Dec-26 10.00	2.43	-	-	-	38.24	0.68	-	36
Dec-26 10.50	2.14	-	-	-	37.15	0.64	-	4
Dec-26 11.00	1.88	-	-	-	36.05	0.60	-	50
Dec-26 11.50	1.64	-	-	-	35.32	0.55	-	1
Dec-26 12.00	1.45	-	-	-	35.06	0.51	-	25
Dec-26 12.50	1.29	-	-	-	34.79	0.47	-	26
Dec-26 13.00	1.14	-	-	-	34.53	0.43	-	25
Mar-27 10.00	2.53	-	-	-	38.06	0.68	-	25
Mar-27 12.00	1.57	-	-	-	35.02	0.51	-	25
Mar-27 13.00	1.26	1.37	1.37	1.37	34.43	0.44	1	1
Jun-27 8.25	3.61	-	-	-	41.35	0.82	-	16
Jun-27 8.50	3.43	-	-	-	40.86	0.80	-	100
Jun-27 9.00	3.12	-	-	-	39.89	0.76	-	25
Jun-27 11.50	1.77	-	-	-	35.31	0.56	-	25
Jun-27 12.00	1.60	-	-	-	35.01	0.52	-	25
Jun-27 12.50	1.43	-	-	-	34.72	0.48	-	25
Jun-27 13.00	1.28	-	-	-	34.42	0.45	-	1
Dec-27 6.75	4.75	-	-	-	43.63	0.92	-	300
Dec-27 7.00	4.56	-	-	-	43.18	0.91	-	150
Dec-27 7.25	4.36	-	-	-	42.72	0.89	-	150
Dec-27 7.50	4.17	-	-	-	42.27	0.87	-	150
Dec-27 7.75	4.00	-	-	-	41.82	0.85	-	150
Dec-27 9.75	2.74	-	-	-	38.22	0.70	-	1
Dec-27 10.00	2.60	-	-	-	37.77	0.68	-	7,543
Dec-27 11.00	2.11	-	-	-	35.96	0.60	-	150
Dec-27 11.50	1.89	-	-	-	35.34	0.56	-	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.00	-	-	-	-	61.43	-	-	10
Apr-25 w0 9.75	0.01	-	-	-	56.89	-0.02	-	153
Apr-25 w0 10.00	0.01	-	-	-	55.37	-0.04	-	5,018
Apr-25 w0 10.50	0.05	-	-	-	52.35	-0.14	-	416
Apr-25 w0 11.00	0.16	-	-	-	49.32	-0.33	-	166
Apr-25 w0 11.50	0.40	-	-	-	47.41	-0.61	-	424
Apr-25 w0 12.00	0.77	-	-	-	46.92	-0.84	-	583
Apr-25 w0 12.50	1.23	-	-	-	46.43	-0.96	-	459
Apr-25 w0 13.00	1.72	-	-	-	45.94	-1.00	-	250
Apr-25 w0 13.50	2.22	-	-	-	45.46	-1.00	-	250
Apr-25 w0 14.00	2.72	-	-	-	44.97	-1.00	-	150
Apr-25 w4 8.25	-	-	-	-	64.31	-0.01	-	10
Apr-25 w4 13.00	1.74	-	-	-	44.97	-0.94	-	10
May-25 9.75	0.18	-	-	-	53.51	-0.16	-	10
May-25 10.00	0.22	-	-	-	51.99	-0.20	-	40
May-25 10.50	0.34	0.38	0.38	0.38	48.97	-0.29	5	205
May-25 11.00	0.50	-	-	-	45.94	-0.40	-	18
May-25 11.50	0.73	-	-	-	44.03	-0.52	-	25
May-25 12.00	1.04	-	-	-	43.54	-0.65	-	197
May-25 12.50	1.41	-	-	-	43.05	-0.76	-	10
May-25 13.00	1.82	-	-	-	42.56	-0.84	-	81
Jun-25 4.40	-	-	-	-	79.57	-	-	2
Jun-25 5.25	0.01	-	-	-	74.72	-0.01	-	5
Jun-25 5.75	0.01	-	-	-	71.87	-0.01	-	10
Jun-25 6.25	0.02	-	-	-	69.02	-0.02	-	60,000
Jun-25 6.50	0.03	-	-	-	67.59	-0.02	-	8
Jun-25 6.75	0.04	-	-	-	66.17	-0.03	-	1
Jun-25 7.25	0.06	-	-	-	63.31	-0.04	-	52,350
Jun-25 7.50	0.07	-	-	-	61.89	-0.05	-	257
Jun-25 7.75	0.08	-	-	-	60.46	-0.06	-	335
Jun-25 8.00	0.10	-	-	-	59.04	-0.07	-	15,979
Jun-25 8.25	0.12	-	-	-	57.61	-0.08	-	430
Jun-25 8.50	0.14	-	-	-	56.19	-0.10	-	113
Jun-25 8.75	0.17	-	-	-	54.76	-0.12	-	5,100
Jun-25 9.00	0.21	-	-	-	53.33	-0.14	-	23,762
Jun-25 9.25	0.24	-	-	-	51.91	-0.16	-	1,239
Jun-25 9.50	0.28	-	-	-	50.48	-0.18	-	2,015
Jun-25 9.75	0.33	-	-	-	49.06	-0.21	-	650
Jun-25 10.00	0.38	-	-	-	47.63	-0.24	-	4,665
Jun-25 10.50	0.51	0.50	0.50	0.50	44.78	-0.32	10	11,240
Jun-25 11.00	0.67	-	-	-	41.93	-0.40	-	786
Jun-25 11.50	0.90	-	-	-	40.23	-0.50	-	516
Jun-25 12.00	1.20	-	-	-	39.99	-0.60	-	286
Jun-25 12.50	1.54	-	-	-	39.75	-0.69	-	2,044
Jun-25 13.00	1.93	-	-	-	39.52	-0.77	-	10
Jun-25 13.50	2.35	-	-	-	39.28	-0.83	-	1
Jun-25 14.00	2.79	-	-	-	39.04	-0.89	-	1
Sep-25 6.00	0.07	-	-	-	58.58	-0.03	-	27,511
Sep-25 6.50	0.10	-	-	-	56.45	-0.05	-	5
Sep-25 6.75	0.11	-	-	-	55.39	-0.05	-	2,000
Sep-25 7.50	0.18	-	-	-	52.20	-0.08	-	59
Sep-25 7.75	0.21	-	-	-	51.13	-0.10	-	180
Sep-25 8.00	0.24	-	-	-	50.07	-0.11	-	111
Sep-25 8.25	0.27	-	-	-	49.00	-0.13	-	10
Sep-25 8.50	0.30	-	-	-	47.94	-0.14	-	10
Sep-25 8.75	0.35	-	-	-	46.88	-0.16	-	37
Sep-25 9.00	0.39	-	-	-	45.81	-0.18	-	304
Sep-25 9.25	0.44	-	-	-	44.75	-0.20	-	604
Sep-25 9.50	0.49	-	-	-	43.68	-0.22	-	452
Sep-25 9.75	0.55	-	-	-	42.62	-0.25	-	210
Sep-25 10.00	0.62	-	-	-	41.56	-0.27	-	223
Sep-25 10.50	0.75	-	-	-	39.43	-0.33	-	501
Sep-25 11.00	0.93	-	-	-	37.30	-0.40	-	210
Sep-25 11.50	1.16	-	-	-	36.04	-0.47	-	2
Sep-25 12.00	1.45	-	-	-	35.90	-0.55	-	10,163
Sep-25 13.50	2.53	-	-	-	35.45	-0.74	-	2
Dec-25 3.20	0.01	-	-	-	62.95	-	-	10
Dec-25 4.20	0.03	-	-	-	59.41	-0.01	-	100
Dec-25 4.30	0.03	-	-	-	59.05	-0.01	-	100
Dec-25 4.40	0.04	-	-	-	58.70	-0.02	-	200
Dec-25 4.50	0.04	-	-	-	58.34	-0.02	-	200
Dec-25 4.60	0.04	-	-	-	57.99	-0.02	-	200
Dec-25 4.70	0.05	-	-	-	57.63	-0.02	-	200
Dec-25 4.80	0.05	-	-	-	57.28	-0.02	-	100
Dec-25 4.90	0.06	-	-	-	56.92	-0.02	-	200
Dec-25 5.00	0.06	-	-	-	56.57	-0.03	-	1,500
Dec-25 5.25	0.08	-	-	-	55.68	-0.03	-	100
Dec-25 5.50	0.09	-	-	-	54.80	-0.04	-	100
Dec-25 6.00	0.13	-	-	-	53.02	-0.05	-	42
Dec-25 6.25	0.15	-	-	-	52.14	-0.06	-	2,953
Dec-25 6.50	0.18	-	-	-	51.25	-0.07	-	10
Dec-25 6.75	0.20	-	-	-	50.36	-0.08	-	10
Dec-25 7.00	0.23	-	-	-	49.48	-0.09	-	51,810
Dec-25 7.25	0.27	-	-	-	48.59	-0.10	-	150
Dec-25 7.50	0.31	-	-	-	47.70	-0.12	-	2,554
Dec-25 8.00	0.38	-	-	-	45.93	-0.15	-	48,002
Dec-25 8.25	0.43	-	-	-	45.04	-0.16	-	204
Dec-25 8.50	0.48	-	-	-	44.16	-0.18	-	71
Dec-25 8.75	0.53	-	-	-	43.27	-0.20	-	542
Dec-25 9.00	0.58	-	-	-	42.39	-0.22	-	53
Dec-25 9.25	0.65	-	-	-	41.50	-0.24	-	129
Dec-25 9.50	0.72	-	-	-	40.61	-0.26	-	657
Dec-25 9.75	0.79	-	-	-	39.73	-0.29	-	152
Dec-25 10.00	0.86	-	-	-	38.84	-0.31	-	10,195
Dec-25 10.50	1.04	-	-	-	37.07	-0.37	-	270
Dec-25 11.00	1.22	-	-	-	35.29	-0.43	-	572
Dec-25 11.50	1.48	-	-	-	34.23	-0.49	-	21
Dec-25 12.00	1.78	1.82	1.82	1.82	34.09	-0.55	4	16
Dec-25 12.50	2.12	-	-	-	33.94	-0.61	-	11
Dec-25 13.00	2.47	-	-	-	33.79	-0.67	-	3
Dec-25 13.50	2.86	-	-	-	33.64	-0.71	-	1
Mar-26 6.00	0.17	-	-	-	48.67	-0.06	-	4
Mar-26 7.00	0.29	-	-	-	45.72	-0.10	-	2
Mar-26 7.25	0.33	-	-	-	44.98	-0.11	-	66,000
Mar-26 7.50	0.37	-	-	-	44.24	-0.13	-	75,005
Mar-26 8.00	0.47	-	-	-	42.76	-0.16	-	8,024
Mar-26 8.25	0.52	-	-	-	42.02	-0.17	-	69,000
Mar-26 8.50	0.57	-	-	-	41.29	-0.19	-	29,003
Mar-26 8.75	0.62	-	-	-	40.55	-0.21	-	5
Mar-26 9.00	0.69	-	-	-	39.81	-0.23	-	129
Mar-26 9.25	0.76	-	-	-	39.07	-0.25	-	25
Mar-26 9.50	0.83	-	-	-	38.33	-0.27	-	125
Mar-26 9.75	0.90	-	-	-	37.59	-0.29	-	125
Mar-26 10.00	0.98	-	-	-	36.85	-0.32	-	10
Mar-26 10.50	1.17	-	-	-	35.37	-0.37	-	12
Mar-26 12.00	1.91	-	-	-	32.84	-0.53	-	10
Mar-26 12.50	2.25	-	-	-	32.67	-0.59	-	170
Jun-26 5.25	0.15	-	-	-	48.50	-0.05	-	1
Jun-26 7.00	0.38	-	-	-	43.59	-0.12	-	23,800
Jun-26 7.25	0.43	-	-	-	42.88	-0.14	-	150
Jun-26 7.50	0.48	-	-	-	42.18	-0.15	-	14,800
Jun-26 7.75	0.54	-	-	-	41.48	-0.17	-	450
Jun-26 8.00	0.59	-	-	-	40.78	-0.18	-	2,800
Jun-26 8.50	0.71	-	-	-	39.37	-0.22	-	25
Jun-26 8.75	0.78	-	-	-	38.67	-0.24	-	75
Jun-26 9.00	0.85	-	-	-	37.97	-0.26	-	150
Jun-26 9.25	0.93	-	-	-	37.27	-0.28	-	275
Jun-26 9.50	1.00	-	-	-	36.57	-0.30	-	485
Jun-26 9.75	1.09	-	-	-	35.87	-0.32	-	1,059
Jun-26 10.00	1.18	-	-	-	35.16	-0.34	-	752
Jun-26 10.50	1.37	-	-	-	33.76	-0.40	-	2,750
Jun-26 11.00	1.59	-	-	-	32.36	-0.45	-	993
Jun-26 11.50	1.84	-	-	-	31.47	-0.50	-	2,752
Jun-26 12.50	2.49	-	-	-	31.03	-0.60	-	25
Jun-26 13.00	2.84	-	-	-	30.81	-0.65	-	50
Sep-26 6.75	0.38	-	-	-	41.89	-0.11	-	1
Sep-26 9.00	0.93	-	-	-	36.51	-0.26	-	674
Sep-26 9.25	1.00	-	-	-	35.91	-0.28	-	368
Sep-26 9.50	1.08	-	-	-	35.31	-0.30	-	25
Sep-26 9.75	1.18	-	-	-	34.71	-0.32	-	200
Sep-26 10.00	1.27	-	-	-	34.11	-0.34	-	150
Sep-26 10.50	1.46	-	-	-	32.92	-0.39	-	300
Sep-26 11.00	1.69	-	-	-	31.72	-0.44	-	300
Sep-26 12.50	2.59	-	-	-	30.51	-0.59	-	50
Dec-26 5.75	0.28	-	-	-	42.75	-0.08	-	150
Dec-26 6.00	0.32	-	-	-	42.21	-0.09	-	10,150
Dec-26 6.25	0.36	-	-	-	41.66	-0.10	-	150
Dec-26 6.50	0.40	-	-	-	41.11	-0.12	-	23,250
Dec-26 6.75	0.45	-	-	-	40.57	-0.13	-	450
Dec-26 7.00	0.51	-	-	-	40.02	-0.14	-	300
Dec-26 7.25	0.57	-	-	-	39.47	-0.16	-	600
Dec-26 7.50	0.63	-	-	-	38.93	-0.17	-	450
Dec-26 7.75	0.68	-	-	-	38.38	-0.19	-	451
Dec-26 8.00	0.75	-	-	-	37.83	-0.20	-	18,450
Dec-26 8.25	0.83	-	-	-	37.29	-0.22	-	15
Dec-26 8.50	0.91	-	-	-	36.74	-0.24	-	25,000
Dec-26 8.75	0.98	-	-	-	36.19	-0.26	-	311
Dec-26 9.00	1.05	-	-	-	35.65	-0.28	-	5,933
Dec-26 9.25	1.14	-	-	-	35.10	-0.30	-	75
Dec-26 9.50	1.24	-	-	-	34.55	-0.32	-	75
Dec-26 9.75	1.34	-	-	-	34.01	-0.34	-	200
Dec-26 10.00	1.43	-	-	-	33.46	-0.36	-	226
Dec-26 10.50	1.64	-	-	-	32.37	-0.40	-	300
Dec-26 11.00	1.88	-	-	-	31.27	-0.45	-	368
Dec-26 13.00	3.13	-	-	-	29.75	-0.63	-	12,500
Mar-27 8.50	0.96	-	-	-	35.82	-0.24	-	25
Mar-27 8.75	1.04	-	-	-	35.31	-0.26	-	25
Mar-27 9.00	1.12	-	-	-	34.80	-0.28	-	25
Mar-27 9.25	1.21	-	-	-	34.29	-0.30	-	25
Mar-27 9.50	1.31	-	-	-	33.78	-0.32	-	30
Mar-27 9.75	1.41	-	-	-	33.27	-0.34	-	25
Jun-27 4.30	0.14	-	-	-	42.64	-0.04	-	1
Jun-27 4.50	0.17	-	-	-	42.25	-0.05	-	1
Jun-27 4.90	0.21	-	-	-	41.47	-0.06	-	150
Jun-27 5.00	0.23	-	-	-	41.28	-0.07	-	300
Jun-27 5.25	0.27	-	-	-	40.79	-0.08	-	298
Jun-27 7.00	0.62	-	-	-	37.38	-0.16	-	2
Jun-27 8.00	0.90	-	-	-	35.43	-0.22	-	1
Jun-27 8.25	0.98	-	-	-	34.94	-0.24	-	7
Jun-27 9.00	1.23	-	-	-	33.48	-0.30	-	7,000
Jun-27 9.75	1.52	-	-	-	32.01	-0.36	-	175
Jun-27 11.00	2.10	-	-	-	29.58	-0.47	-	75
Dec-27 4.40	0.19	-	-	-	40.02	-0.05	-	1
Dec-27 4.90	0.26	-	-	-	39.12	-0.07	-	150
Dec-27 5.00	0.28	-	-	-	38.94	-0.07	-	150
Dec-27 6.50	0.58	-	-	-	36.24	-0.14	-	10
Dec-27 7.00	0.70	-	-	-	35.34	-0.17	-	150
Dec-27 7.25	0.77	-	-	-	34.88	-0.19	-	150
Dec-27 7.75	0.92	-	-	-	33.98	-0.22	-	1
Dec-27 8.50	1.16	-	-	-	32.63	-0.27	-	150
Dec-27 8.75	1.26	-	-	-	32.18	-0.29	-	1
Dec-27 9.00	1.36	-	-	-	31.73	-0.31	-	7,650
Dec-27 9.50	1.55	-	-	-	30.83	-0.34	-	250
Dec-27 9.75	1.64	-	-	-	30.38	-0.36	-	150
Dec-27 10.00	1.76	-	-	-	29.93	-0.39	-	250
Dec-27 10.50	2.00	-	-	-	29.03	-0.43	-	300
Dec-27 11.00	2.23	-	-	-	28.12	-0.47	-	304
Dec-27 13.00	3.52	-	-	-	26.71	-0.63	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.50	0.86	-	-	-	58.17	0.84	-	20
Apr-25 w0 11.00	0.48	-	-	-	55.14	0.65	-	76
Apr-25 w0 11.50	0.22	-	-	-	53.23	0.40	-	40
Apr-25 w0 12.00	0.08	-	-	-	52.74	0.19	-	70
Apr-25 w0 12.50	0.02	-	-	-	52.25	0.07	-	97
Apr-25 w0 13.00	-	-	-	-	51.76	0.02	-	30
May-25 12.00	0.40	-	-	-	47.53	0.37	-	35
May-25 12.50	0.25	-	-	-	47.04	0.27	-	60
May-25 13.00	0.16	-	-	-	46.55	0.19	-	40
Jun-25 8.00	3.43	-	-	-	61.14	0.92	-	5
Jun-25 9.00	2.55	-	-	-	55.43	0.85	-	20
Jun-25 10.00	1.73	-	-	-	49.73	0.75	-	102
Jun-25 11.50	0.76	-	-	-	42.33	0.50	-	5
Jun-25 12.50	0.41	-	-	-	41.85	0.33	-	25
Jun-25 13.00	0.29	-	-	-	41.62	0.25	-	10
Jun-25 13.50	0.20	-	-	-	41.38	0.19	-	20
Sep-25 10.00	2.01	-	-	-	42.82	0.72	-	20
Sep-25 11.00	1.34	-	-	-	38.56	0.60	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 10.00	0.01	-	-	-	55.37	-0.04	-	30
Apr-25 w0 10.50	0.05	-	-	-	52.35	-0.14	-	15
Apr-25 w0 11.00	0.16	-	-	-	49.32	-0.33	-	30
Apr-25 w0 12.00	0.77	-	-	-	46.92	-0.84	-	60
Apr-25 w0 12.50	1.23	-	-	-	46.43	-0.95	-	90
Apr-25 w0 13.00	1.72	-	-	-	45.94	-0.99	-	10
May-25 10.50	0.34	-	-	-	48.97	-0.29	-	5
May-25 12.00	1.03	-	-	-	43.54	-0.64	-	30
May-25 12.50	1.40	-	-	-	43.05	-0.75	-	50
May-25 13.00	1.81	-	-	-	42.56	-0.84	-	60
Jun-25 7.50	0.07	-	-	-	61.89	-0.05	-	15
Jun-25 8.00	0.10	-	-	-	59.04	-0.07	-	20
Jun-25 8.50	0.15	-	-	-	56.19	-0.10	-	652
Jun-25 10.00	0.38	-	-	-	47.63	-0.24	-	60
Jun-25 12.50	1.54	-	-	-	39.75	-0.68	-	35
Jun-25 13.00	1.92	-	-	-	39.52	-0.76	-	10
Sep-25 8.00	0.24	-	-	-	50.07	-0.11	-	10
Sep-25 9.50	0.49	-	-	-	43.68	-0.22	-	10
Sep-25 10.00	0.61	-	-	-	41.56	-0.27	-	10
Sep-25 10.50	0.75	-	-	-	39.43	-0.33	-	10
Sep-25 11.00	0.92	-	-	-	37.30	-0.39	-	10
Sep-25 12.00	1.44	-	-	-	35.90	-0.53	-	15
Dec-25 10.00	0.86	-	-	-	38.84	-0.31	-	200
Dec-26 10.00	1.42	-	-	-	33.46	-0.35	-	40

	Previous Close	6.48		11/04/25
	CAIXABANK Close	6.44		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.50	0.09	-	-	-	34.52	0.43	-	1
May-25 7.00	0.02	-	-	-	29.64	0.10	-	1
Jun-25 4.00	2.44	-	-	-	47.49	1.00	-	1
Jun-25 4.80	1.64	-	-	-	41.77	1.00	-	15
Jun-25 4.90	1.54	-	-	-	41.06	1.00	-	23
Jun-25 5.00	1.44	-	-	-	40.35	1.00	-	2
Jun-25 5.25	1.19	-	-	-	38.56	1.00	-	400
Jun-25 5.50	0.95	-	-	-	36.77	0.97	-	39
Jun-25 5.75	0.71	-	-	-	34.99	0.90	-	100
Jun-25 6.00	0.50	-	-	-	33.20	0.77	-	453
Jun-25 6.25	0.33	-	-	-	31.42	0.59	-	31
Jun-25 7.25	0.04	-	-	-	29.14	0.12	-	150
Jun-25 7.50	0.02	-	-	-	28.85	0.07	-	2
Jun-25 7.75	0.01	-	-	-	28.57	0.04	-	3
Jun-25 8.00	0.01	-	-	-	28.28	0.02	-	1
Sep-25 4.20	2.24	-	-	-	42.58	1.00	-	4
Sep-25 5.50	0.99	-	-	-	34.91	0.83	-	25
Sep-25 5.75	0.79	-	-	-	33.43	0.72	-	1
Sep-25 6.50	0.36	-	-	-	29.28	0.45	-	15
Sep-25 9.00	0.01	-	-	-	25.91	0.02	-	100
Dec-25 4.20	2.24	-	-	-	41.16	1.00	-	1
Dec-25 5.50	1.05	-	-	-	34.70	0.75	-	27
Dec-25 6.00	0.72	-	-	-	32.22	0.61	-	17
Dec-25 6.25	0.59	-	-	-	30.97	0.54	-	5
Dec-25 6.50	0.46	-	-	-	29.95	0.47	-	4,004
Dec-25 7.00	0.29	-	-	-	29.28	0.35	-	16
Dec-25 7.25	0.23	-	-	-	28.94	0.29	-	37
Dec-25 8.00	0.10	-	-	-	27.93	0.15	-	3
Dec-25 8.25	0.07	-	-	-	27.59	0.12	-	5
Mar-26 6.75	0.47	-	-	-	30.07	0.43	-	5
Mar-26 7.00	0.39	-	-	-	29.74	0.38	-	1
Dec-26 4.20	2.24	-	-	-	38.24	0.90	-	25
Dec-26 7.00	0.51	-	-	-	30.27	0.41	-	7,500
Jun-27 4.00	2.44	-	-	-	38.69	0.92	-	25
Jun-27 4.30	2.14	-	-	-	37.82	0.88	-	25
Dec-27 4.10	2.34	-	-	-	38.64	0.90	-	25
Dec-27 4.30	2.14	-	-	-	38.10	0.88	-	25
Dec-27 4.70	1.76	-	-	-	37.02	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	0.01	-	-	-	34.52	-0.05	-	1
Apr-25 w0 6.25	0.04	-	-	-	32.61	-0.23	-	1
Apr-25 w0 6.50	0.14	-	-	-	31.12	-0.58	-	150
Apr-25 w0 7.25	0.81	-	-	-	30.73	-1.00	-	5
Apr-25 w0 7.50	1.06	-	-	-	30.60	-1.00	-	205
May-25 5.75	0.08	-	-	-	30.87	-0.22	-	1
May-25 6.75	0.62	-	-	-	25.72	-0.87	-	2
May-25 7.00	0.85	-	-	-	25.56	-0.95	-	3
Jun-25 2.90	-	-	-	-	51.88	-	-	25
Jun-25 3.20	-	-	-	-	49.73	-	-	25
Jun-25 3.30	-	-	-	-	49.02	-	-	25
Jun-25 3.40	-	-	-	-	48.30	-	-	25
Jun-25 3.50	-	-	-	-	47.59	-	-	25
Jun-25 3.60	-	-	-	-	46.88	-	-	25
Jun-25 3.70	-	-	-	-	46.16	-	-	25
Jun-25 3.80	-	-	-	-	45.45	-0.01	-	25
Jun-25 4.00	-	-	-	-	44.02	-0.01	-	2
Jun-25 4.50	0.01	-	-	-	40.45	-0.03	-	10
Jun-25 4.60	0.02	-	-	-	39.73	-0.04	-	20
Jun-25 4.70	0.02	-	-	-	39.02	-0.05	-	8
Jun-25 4.80	0.03	-	-	-	38.30	-0.06	-	675
Jun-25 4.90	0.03	-	-	-	37.59	-0.07	-	2
Jun-25 5.00	0.04	-	-	-	36.88	-0.08	-	22
Jun-25 5.25	0.07	-	-	-	35.09	-0.13	-	156
Jun-25 5.50	0.10	-	-	-	33.30	-0.19	-	9
Jun-25 5.75	0.16	-	-	-	31.52	-0.28	-	5
Jun-25 6.00	0.24	-	-	-	29.73	-0.39	-	36
Jun-25 6.25	0.34	-	-	-	27.95	-0.52	-	26
Jun-25 6.50	0.49	-	-	-	26.52	-0.65	-	2
Jun-25 6.75	0.67	-	-	-	26.24	-0.77	-	60
Jun-25 7.00	0.88	-	-	-	25.95	-0.87	-	3
Sep-25 3.50	0.02	-	-	-	45.94	-0.02	-	60,800
Sep-25 3.60	0.02	-	-	-	45.35	-0.03	-	15,525
Sep-25 3.70	0.02	-	-	-	44.76	-0.03	-	25
Sep-25 4.90	0.13	-	-	-	37.68	-0.14	-	4
Sep-25 5.00	0.14	-	-	-	37.09	-0.16	-	306
Sep-25 5.25	0.19	-	-	-	35.61	-0.21	-	20
Sep-25 5.50	0.25	-	-	-	34.14	-0.26	-	3
Sep-25 5.75	0.32	-	-	-	32.66	-0.32	-	1
Sep-25 6.25	0.51	-	-	-	29.71	-0.48	-	1
Sep-25 6.50	0.64	-	-	-	28.51	-0.57	-	25
Sep-25 6.75	0.81	-	-	-	28.17	-0.65	-	75
Sep-25 7.00	0.99	-	-	-	27.84	-0.72	-	22
Dec-25 3.30	0.02	-	-	-	41.34	-0.03	-	450
Dec-25 3.50	0.03	-	-	-	40.35	-0.03	-	3
Dec-25 4.50	0.12	-	-	-	35.38	-0.12	-	30
Dec-25 5.00	0.21	-	-	-	32.90	-0.20	-	3
Dec-25 5.50	0.34	-	-	-	30.41	-0.30	-	2
Dec-25 6.00	0.51	-	-	-	27.93	-0.43	-	6
Dec-25 6.25	0.63	-	-	-	26.68	-0.50	-	75
Dec-25 6.50	0.76	-	-	-	25.66	-0.58	-	4,175
Mar-26 4.50	0.14	-	-	-	31.73	-0.13	-	23,000
Mar-26 5.25	0.29	-	-	-	28.59	-0.25	-	1
Jun-26 3.20	0.04	-	-	-	35.54	-0.04	-	25
Jun-26 3.40	0.05	-	-	-	34.80	-0.05	-	25
Jun-26 4.90	0.30	-	-	-	29.21	-0.24	-	27
Jun-26 6.00	0.71	-	-	-	25.11	-0.48	-	20,000
Dec-26 5.25	0.51	-	-	-	26.46	-0.33	-	75
Dec-27 3.50	0.18	-	-	-	29.07	-0.12	-	1
Dec-27 4.20	0.34	-	-	-	27.19	-0.21	-	1
Dec-27 5.50	0.82	-	-	-	23.69	-0.43	-	160
Dec-27 5.75	0.94	-	-	-	23.02	-0.48	-	1
Dec-27 6.00	1.07	-	-	-	22.34	-0.53	-	150
Dec-27 6.75	1.54	-	-	-	20.74	-0.67	-	150
Dec-28 4.50	0.64	-	-	-	27.18	-0.30	-	15,000
Dec-29 5.00	1.06	-	-	-	26.79	-0.39	-	16,000

	Previous Close	31.64		11/04/25
	CELLNEX Close	31.59		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 31.00	0.87	-	-	-	31.97	0.69	-	25
Apr-25 w0 32.00	0.33	-	-	-	30.81	0.38	-	25
Apr-25 w0 33.00	0.09	-	-	-	30.47	0.14	-	3
Apr-25 w0 34.00	0.01	-	-	-	30.14	0.03	-	3
Apr-25 w0 35.00	-	-	-	-	29.80	-	-	8
Apr-25 w0 36.00	-	-	-	-	29.46	-	-	5,000
May-25 31.00	1.60	-	-	-	31.71	0.60	-	25
May-25 32.00	1.05	-	-	-	30.57	0.47	-	25
May-25 34.00	0.39	-	-	-	29.91	0.24	-	3
Jun-25 31.00	2.08	-	-	-	30.91	0.59	-	4
Jun-25 32.00	1.54	-	-	-	30.08	0.50	-	1,778
Jun-25 33.00	1.13	-	-	-	29.85	0.41	-	105
Jun-25 35.00	0.55	-	-	-	29.39	0.24	-	702
Jun-25 36.00	0.37	-	-	-	29.16	0.18	-	6
Jun-25 37.00	0.24	-	-	-	28.92	0.13	-	2,510
Jun-25 38.00	0.15	-	-	-	28.69	0.08	-	23
Jun-25 40.00	0.05	-	-	-	28.23	0.03	-	1
Jun-25 46.00	-	-	-	-	26.83	-	-	100
Jun-25 47.00	-	-	-	-	26.60	-	-	1
Jun-25 50.00	-	-	-	-	25.91	-	-	25
Sep-25 30.00	3.55	-	-	-	30.93	0.65	-	19
Sep-25 34.00	1.62	-	-	-	29.18	0.41	-	2
Sep-25 36.00	1.04	-	-	-	28.80	0.30	-	101
Sep-25 37.00	0.80	-	-	-	28.61	0.24	-	1
Sep-25 38.00	0.63	-	-	-	28.42	0.20	-	1
Sep-25 40.00	0.36	-	-	-	28.04	0.13	-	19
Dec-25 32.00	3.06	-	-	-	29.30	0.55	-	4
Dec-25 33.00	2.63	-	-	-	29.11	0.50	-	340
Dec-25 34.00	2.22	-	-	-	28.92	0.45	-	29
Dec-25 35.00	1.89	-	-	-	28.73	0.40	-	25
Dec-25 36.00	1.56	-	-	-	28.54	0.35	-	25
Dec-25 40.00	0.73	-	-	-	27.78	0.20	-	50
Dec-25 41.00	0.57	-	-	-	27.59	0.16	-	25
Dec-25 42.00	0.47	-	-	-	27.40	0.14	-	1,000
Dec-25 45.00	0.23	-	-	-	26.83	0.08	-	1,850
Dec-25 49.00	0.08	-	-	-	26.07	0.03	-	10
Mar-26 36.00	2.07	-	-	-	28.26	0.39	-	1
Jun-26 46.00	0.51	-	-	-	26.18	0.13	-	25
Sep-26 34.00	3.51	-	-	-	28.85	0.50	-	25
Sep-26 35.00	3.15	-	-	-	28.65	0.47	-	25
Sep-26 36.00	2.82	-	-	-	28.45	0.43	-	25
Sep-26 37.00	2.50	-	-	-	28.25	0.40	-	25
Sep-26 38.00	2.20	-	-	-	28.04	0.37	-	25
Sep-26 39.00	1.96	-	-	-	27.84	0.34	-	25
Sep-26 40.00	1.72	-	-	-	27.64	0.31	-	25
Dec-26 28.00	6.93	-	-	-	31.78	0.71	-	75
Dec-26 29.00	6.35	-	-	-	31.26	0.68	-	50
Dec-26 30.00	5.76	-	-	-	30.73	0.64	-	125
Dec-26 31.00	5.20	-	-	-	30.20	0.61	-	100
Dec-26 32.00	4.74	-	-	-	29.80	0.58	-	125
Dec-26 33.00	4.30	-	-	-	29.59	0.55	-	100
Dec-26 34.00	3.88	-	-	-	29.38	0.51	-	120
Dec-26 35.00	3.52	-	-	-	29.17	0.48	-	120
Dec-26 36.00	3.18	-	-	-	28.96	0.45	-	85
Dec-26 37.00	2.86	-	-	-	28.75	0.42	-	50
Dec-26 38.00	2.53	-	-	-	28.54	0.39	-	25
Dec-26 39.00	2.29	-	-	-	28.33	0.36	-	25
Dec-26 40.00	2.05	-	-	-	28.12	0.33	-	25
Dec-26 42.00	1.59	-	-	-	27.69	0.28	-	25
Dec-26 44.00	1.26	-	-	-	27.27	0.23	-	25
Dec-26 45.00	1.09	-	-	-	27.06	0.21	-	25
Dec-26 46.00	0.94	-	-	-	26.85	0.19	-	25
Jun-27 28.00	7.52	-	-	-	32.21	0.70	-	100
Jun-27 29.00	6.97	-	-	-	31.77	0.67	-	100
Jun-27 30.00	6.41	-	-	-	31.32	0.65	-	125
Jun-27 31.00	5.88	-	-	-	30.88	0.62	-	150
Jun-27 32.00	5.44	-	-	-	30.52	0.59	-	100
Jun-27 33.00	5.02	-	-	-	30.29	0.56	-	100
Jun-27 34.00	4.60	-	-	-	30.06	0.53	-	125
Jun-27 35.00	4.21	-	-	-	29.83	0.50	-	100
Jun-27 36.00	3.88	-	-	-	29.60	0.48	-	125
Jun-27 37.00	3.56	-	-	-	29.36	0.45	-	125
Jun-27 38.00	3.24	-	-	-	29.13	0.42	-	75
Jun-27 39.00	2.92	-	-	-	28.90	0.40	-	75
Jun-27 40.00	2.67	-	-	-	28.67	0.37	-	50
Jun-27 41.00	2.44	-	-	-	28.44	0.35	-	50
Jun-27 42.00	2.20	-	-	-	28.20	0.32	-	50
Jun-27 43.00	1.97	-	-	-	27.97	0.30	-	50
Jun-27 44.00	1.77	-	-	-	27.74	0.28	-	50
Jun-27 45.00	1.60	-	-	-	27.51	0.26	-	50
Jun-27 46.00	1.44	-	-	-	27.27	0.24	-	50
Jun-27 49.00	1.00	-	-	-	26.58	0.18	-	50
Jun-27 50.00	0.90	-	-	-	26.35	0.17	-	111
Dec-27 40.00	3.18	-	-	-	28.98	0.40	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 29.00	0.01	-	-	-	34.54	-0.02	-	25
Apr-25 w0 30.00	0.07	-	-	-	32.81	-0.11	-	332
Apr-25 w0 31.00	0.26	0.25	0.25	0.25	31.08	-0.31	3	467
Apr-25 w0 33.00	1.48	-	-	-	29.58	-0.87	-	10
Apr-25 w0 34.00	2.42	-	-	-	29.25	-0.98	-	25
May-25 26.00	0.07	-	-	-	38.25	-0.04	-	10
May-25 33.00	1.93	-	-	-	28.18	-0.67	-	35
May-25 34.00	2.67	-	-	-	27.85	-0.79	-	25
Jun-25 22.00	0.04	-	-	-	41.57	-0.02	-	230
Jun-25 23.00	0.07	-	-	-	40.33	-0.03	-	26
Jun-25 27.00	0.36	-	-	-	35.35	-0.13	-	51
Jun-25 28.00	0.51	-	-	-	34.10	-0.18	-	51
Jun-25 29.00	0.72	-	-	-	32.85	-0.25	-	105
Jun-25 30.00	1.00	-	-	-	31.61	-0.32	-	27
Jun-25 31.00	1.35	-	-	-	30.36	-0.41	-	8
Jun-25 32.00	1.81	-	-	-	29.53	-0.50	-	109
Sep-25 22.00	0.19	-	-	-	37.24	-0.05	-	425
Sep-25 23.00	0.28	-	-	-	36.43	-0.07	-	25
Sep-25 28.00	1.08	-	-	-	32.37	-0.24	-	50
Sep-25 29.00	1.38	-	-	-	31.55	-0.29	-	25
Sep-25 30.00	1.71	-	-	-	30.74	-0.35	-	1
Sep-25 31.00	2.11	-	-	-	29.93	-0.41	-	25
Sep-25 35.00	4.44	-	-	-	28.80	-0.67	-	18
Sep-25 36.00	5.19	-	-	-	28.61	-0.72	-	4
Dec-25 22.00	0.42	-	-	-	36.45	-0.08	-	610
Dec-25 23.00	0.55	-	-	-	35.75	-0.11	-	105
Dec-25 25.00	0.87	-	-	-	34.36	-0.16	-	25
Dec-25 26.00	1.09	-	-	-	33.66	-0.19	-	75
Dec-25 27.00	1.32	-	-	-	32.97	-0.23	-	50
Dec-25 28.00	1.62	-	-	-	32.27	-0.27	-	25
Dec-25 29.00	1.92	-	-	-	31.57	-0.31	-	25
Dec-25 30.00	2.30	-	-	-	30.88	-0.36	-	26
Dec-25 33.00	3.74	-	-	-	29.50	-0.51	-	1
Dec-25 34.00	4.33	-	-	-	29.31	-0.56	-	14
Mar-26 22.00	0.61	-	-	-	34.94	-0.10	-	725
Mar-26 23.00	0.76	-	-	-	34.31	-0.12	-	175
Mar-26 24.00	0.92	-	-	-	33.68	-0.15	-	25
Mar-26 31.00	3.05	-	-	-	29.24	-0.40	-	80
Jun-26 23.00	0.94	-	-	-	33.15	-0.14	-	135
Jun-26 24.00	1.16	-	-	-	32.55	-0.17	-	300
Jun-26 31.00	3.38	-	-	-	28.42	-0.41	-	82
Sep-26 24.00	1.35	-	-	-	31.79	-0.17	-	225
Sep-26 27.00	2.17	-	-	-	30.15	-0.26	-	1
Dec-26 18.00	0.50	-	-	-	34.50	-0.07	-	2,000
Dec-26 23.00	1.36	-	-	-	31.86	-0.16	-	125
Dec-26 24.00	1.58	-	-	-	31.33	-0.19	-	475
Dec-26 25.00	1.84	-	-	-	30.81	-0.21	-	50
Dec-26 26.00	2.15	-	-	-	30.28	-0.24	-	50
Dec-26 27.00	2.45	-	-	-	29.75	-0.27	-	25
Dec-26 33.00	5.05	-	-	-	27.03	-0.48	-	25
Dec-26 34.00	5.60	-	-	-	26.82	-0.51	-	50
Dec-26 36.00	6.88	-	-	-	26.40	-0.58	-	25
Dec-26 38.00	8.23	-	-	-	25.98	-0.64	-	25
Dec-26 39.00	8.96	-	-	-	25.77	-0.67	-	50
Dec-26 40.00	9.69	-	-	-	25.56	-0.71	-	50
Jun-27 24.00	1.94	-	-	-	30.42	-0.20	-	50
Jun-27 31.00	4.53	-	-	-	27.32	-0.40	-	50
Jun-27 32.00	5.04	-	-	-	26.96	-0.43	-	25
Jun-27 33.00	5.57	-	-	-	26.73	-0.46	-	25
Jun-27 34.00	6.10	-	-	-	26.50	-0.50	-	50
Jun-27 35.00	6.73	-	-	-	26.27	-0.53	-	50
Jun-27 36.00	7.36	-	-	-	26.04	-0.56	-	50
Jun-27 37.00	7.99	-	-	-	25.80	-0.59	-	50
Jun-27 38.00	8.64	-	-	-	25.57	-0.62	-	50
Jun-27 39.00	9.36	-	-	-	25.34	-0.65	-	75
Jun-27 40.00	10.09	-	-	-	25.11	-0.67	-	100
Jun-27 41.00	10.81	-	-	-	24.88	-0.70	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	3.57	-	-	-	29.79	0.59	-	25
Dec-25 33.00	2.62	-	-	-	29.11	0.49	-	25
Dec-25 34.00	2.22	-	-	-	28.92	0.44	-	25
Dec-25 35.00	1.88	-	-	-	28.73	0.39	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.16	-	-	-	37.84	-0.07	-	1
Jun-25 28.00	0.51	-	-	-	34.10	-0.18	-	20
Sep-25 31.00	2.08	-	-	-	29.93	-0.40	-	8
Sep-25 32.00	2.54	-	-	-	29.37	-0.47	-	8

	Previous Close	20.85		11/04/25
	CIE AUTOMOTIVE Close	21.25		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 22.00	0.35	-	-	-	23.75	0.34	-	5
May-25 23.00	0.12	-	-	-	23.47	0.15	-	1
Jun-25 25.00	0.05	-	-	-	21.95	0.05	-	1
Dec-25 19.00	3.05	-	-	-	27.95	0.73	-	24
Dec-25 25.00	0.55	-	-	-	25.25	0.24	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	0.14	-	-	-	23.13	-0.34	-	1
Apr-25 w0 22.00	0.78	-	-	-	22.49	-0.88	-	4
May-25 21.00	0.51	-	-	-	24.46	-0.41	-	1
May-25 22.00	1.06	-	-	-	23.83	-0.66	-	13
Jun-25 20.00	0.40	-	-	-	25.35	-0.26	-	10
Jun-25 22.00	1.26	-	-	-	23.18	-0.61	-	18
Jun-25 23.00	1.97	-	-	-	22.82	-0.77	-	19
Jun-25 24.00	2.81	-	-	-	22.46	-0.89	-	1
Sep-25 20.00	0.96	-	-	-	25.27	-0.36	-	10
Dec-25 22.00	2.24	-	-	-	23.87	-0.56	-	1

	Previous Close	5.19		11/04/25
	COLONIAL Close	5.28		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 5.50	0.10	-	-	-	21.11	0.35	-	1
Jun-25 6.00	0.01	-	-	-	19.28	0.06	-	105
Sep-25 5.50	0.18	-	-	-	25.25	0.39	-	1
Sep-25 6.00	0.07	-	-	-	24.87	0.18	-	100
Sep-25 6.50	0.02	-	-	-	24.50	0.07	-	5
Dec-25 4.90	0.53	-	-	-	24.75	0.70	-	143
Dec-25 6.25	0.08	-	-	-	24.08	0.17	-	30
Dec-25 6.50	0.06	-	-	-	24.00	0.12	-	100
Dec-25 6.75	0.04	-	-	-	23.93	0.09	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	0.03	-	-	-	15.31	-0.38	-	5
May-25 5.50	0.23	-	-	-	13.52	-0.83	-	1
Jun-25 4.60	0.01	-	-	-	12.47	-0.06	-	12
Jun-25 4.70	0.02	-	-	-	12.18	-0.12	-	1
Jun-25 4.90	0.06	-	-	-	11.60	-0.33	-	2
Jun-25 5.00	0.10	-	-	-	11.31	-0.49	-	21
Jun-25 5.25	0.26	-	-	-	10.59	-0.85	-	45
Sep-25 5.25	0.43	-	-	-	22.34	-0.60	-	2
Sep-25 5.75	0.81	-	-	-	21.93	-0.82	-	3
Dec-25 5.25	0.49	-	-	-	22.42	-0.56	-	3

	Previous Close	16.76		11/04/25
	EBRO FOODS Close	16.72		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 17.50	-	-	-	-	15.15	0.01	-	10
Jun-25 16.00	1.00	-	-	-	18.02	0.74	-	4
Jun-25 16.50	0.68	-	-	-	17.72	0.60	-	2
Jun-25 17.00	0.42	-	-	-	17.50	0.45	-	1
Sep-25 14.50	2.33	-	-	-	17.38	0.94	1	-
Sep-25 16.00	1.11	-	-	-	16.60	0.69	-	3
Sep-25 16.50	0.80	-	-	-	16.34	0.57	-	3
Sep-25 20.00	0.03	-	-	-	15.77	0.04	-	1
Dec-25 12.00	4.77	-	-	-	17.78	1.00	-	2
Dec-25 17.00	0.65	-	-	-	15.69	0.45	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.05	-	-	-	15.87	-0.25	-	1
Jun-25 13.00	-	-	-	-	20.42	-	-	2
Jun-25 14.50	0.02	-	-	-	19.49	-0.04	-	1
Jun-25 15.00	0.06	-	-	-	19.18	-0.08	-	2
Jun-25 15.50	0.12	-	-	-	18.87	-0.16	-	10
Jun-25 16.00	0.23	0.28	0.28	0.28	18.56	-0.27	1	8
Sep-25 14.50	0.12	-	-	-	18.02	-0.12	-	5
Dec-25 14.50	0.21	-	-	-	16.74	-0.16	-	7

	Previous Close	12.76		11/04/25
	ENAGAS Close	12.79		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	1.29	1.23	1.23	1.23	23.20	1.00	5	-
Apr-25 w0 12.50	0.34	-	-	-	21.92	0.80	-	200
Apr-25 w0 13.00	0.06	-	-	-	21.33	0.29	-	4
Apr-25 w0 13.50	-	-	-	-	20.81	0.02	-	18
May-25 13.00	0.26	-	-	-	21.60	0.43	-	7
May-25 13.50	0.11	-	-	-	21.08	0.22	-	11
Jun-25 10.00	2.84	-	-	-	27.48	0.98	-	3
Jun-25 11.00	1.89	-	-	-	25.66	0.92	-	1
Jun-25 11.50	1.45	-	-	-	24.74	0.86	-	6
Jun-25 12.00	1.04	-	-	-	23.83	0.76	-	16
Jun-25 12.50	0.70	-	-	-	22.92	0.63	-	419
Jun-25 13.00	0.43	-	-	-	22.07	0.47	-	917
Jun-25 13.50	0.23	-	-	-	21.30	0.31	-	1,054
Jun-25 14.00	0.11	-	-	-	20.53	0.18	-	10
Jun-25 14.50	0.04	-	-	-	19.76	0.09	-	38
Jun-25 15.00	0.01	-	-	-	18.99	0.03	-	83
Jun-25 15.50	-	-	-	-	18.22	0.01	-	13
Jun-25 16.00	-	-	-	-	17.45	-	-	14
Sep-25 9.50	3.35	-	-	-	30.45	0.98	-	2
Sep-25 11.50	1.53	-	-	-	26.18	0.81	-	1
Sep-25 12.00	1.15	-	-	-	25.11	0.72	-	26
Sep-25 12.50	0.82	-	-	-	24.04	0.60	-	5
Sep-25 13.00	0.55	-	-	-	23.09	0.47	-	173
Sep-25 13.50	0.35	-	-	-	22.29	0.34	-	35
Sep-25 14.00	0.21	-	-	-	21.50	0.23	-	80
Dec-25 9.50	3.35	-	-	-	30.16	0.98	-	20
Dec-25 10.00	2.87	-	-	-	29.18	0.95	-	15
Dec-25 11.00	1.99	-	-	-	27.23	0.85	-	4
Dec-25 11.50	1.59	-	-	-	26.25	0.77	-	1
Dec-25 12.00	1.23	-	-	-	25.27	0.68	-	18
Dec-25 12.50	0.93	-	-	-	24.30	0.57	-	64
Dec-25 13.00	0.67	-	-	-	23.45	0.46	-	540
Dec-25 13.50	0.48	-	-	-	22.79	0.36	-	40
Dec-25 14.00	0.32	-	-	-	22.12	0.28	-	1,501
Dec-25 14.50	0.21	-	-	-	21.46	0.20	-	5
Dec-25 15.00	0.13	-	-	-	20.79	0.14	-	17
Dec-25 15.50	0.08	-	-	-	20.13	0.09	-	8
Dec-25 16.00	0.04	-	-	-	19.46	0.06	-	5
Dec-25 16.50	0.02	-	-	-	18.80	0.03	-	5
Mar-26 11.50	1.60	-	-	-	25.08	0.76	-	1
Mar-26 14.00	0.40	-	-	-	21.99	0.29	-	1
Mar-26 15.00	0.20	-	-	-	21.06	0.17	-	5
Jun-26 10.50	2.41	-	-	-	24.87	0.90	-	1
Dec-26 11.50	1.53	-	-	-	22.18	0.77	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.50	-	-	-	-	24.31	-	-	25
Apr-25 w0 12.00	-	-	-	-	23.67	-0.02	-	27
Apr-25 w0 12.50	0.05	-	-	-	23.03	-0.21	-	6
Apr-25 w0 13.50	0.71	-	-	-	21.92	-0.98	-	8
Apr-25 w0 14.00	1.21	-	-	-	21.40	-1.00	-	4
May-25 10.50	-	-	-	-	26.16	-0.01	-	2
May-25 12.00	0.10	-	-	-	24.17	-0.18	-	1
May-25 12.50	0.23	-	-	-	23.51	-0.35	-	2
Jun-25 10.00	0.01	-	-	-	27.60	-0.02	-	136
Jun-25 11.00	0.05	-	-	-	25.78	-0.08	-	3
Jun-25 11.50	0.11	-	-	-	24.86	-0.14	-	153
Jun-25 12.00	0.21	-	-	-	23.95	-0.24	-	88
Jun-25 12.50	0.36	-	-	-	23.04	-0.38	-	20
Jun-25 13.00	0.59	-	-	-	22.19	-0.54	-	55
Jun-25 13.50	0.89	-	-	-	21.42	-0.70	-	1,101
Jun-25 14.50	1.72	-	-	-	19.88	-0.94	-	1
Sep-25 10.00	0.12	-	-	-	26.78	-0.11	-	1
Sep-25 10.50	0.19	-	-	-	25.71	-0.16	-	11
Sep-25 11.00	0.28	-	-	-	24.65	-0.22	-	143
Sep-25 11.50	0.42	-	-	-	23.58	-0.31	-	281
Sep-25 12.00	0.59	-	-	-	22.51	-0.41	-	32
Sep-25 12.50	0.82	-	-	-	21.44	-0.52	-	76
Sep-25 13.00	1.10	-	-	-	20.49	-0.64	-	19
Sep-25 13.50	1.45	-	-	-	19.69	-0.75	-	26
Sep-25 14.00	1.84	-	-	-	18.90	-0.85	-	22
Sep-25 14.50	2.28	-	-	-	18.10	-0.92	-	3
Sep-25 15.00	2.75	-	-	-	17.31	-0.97	-	5
Sep-25 15.50	3.24	-	-	-	16.51	-0.99	-	327
Sep-25 18.00	5.72	-	-	-	12.54	-1.00	-	42
Sep-25 22.00	9.70	-	-	-	6.18	-1.00	-	42
Dec-25 10.00	0.25	-	-	-	25.20	-0.17	-	29
Dec-25 10.50	0.35	-	-	-	24.23	-0.23	-	29
Dec-25 11.00	0.49	-	-	-	23.25	-0.30	-	58
Dec-25 11.50	0.66	-	-	-	22.27	-0.38	-	161
Dec-25 12.00	0.86	-	-	-	21.29	-0.47	-	550
Dec-25 12.50	1.12	-	-	-	20.32	-0.57	-	103
Dec-25 13.00	1.42	-	-	-	19.47	-0.67	-	9
Dec-25 13.50	1.77	-	-	-	18.81	-0.76	-	17
Dec-25 14.00	2.16	-	-	-	18.14	-0.84	-	1,500
Dec-25 14.50	2.59	-	-	-	17.48	-0.90	-	172
Dec-25 15.50	3.52	-	-	-	16.15	-0.97	-	1
Dec-25 16.50	4.49	-	-	-	14.82	-0.99	-	150
Mar-26 11.00	0.57	-	-	-	22.16	-0.31	-	4
Mar-26 12.00	0.96	-	-	-	20.64	-0.47	-	7
Mar-26 12.50	1.21	-	-	-	19.89	-0.56	-	1
Mar-26 13.00	1.52	-	-	-	19.25	-0.64	-	192
Mar-26 13.50	1.87	-	-	-	18.78	-0.72	-	370
Mar-26 14.00	2.25	-	-	-	18.31	-0.79	-	178
Mar-26 19.00	6.97	-	-	-	13.62	-1.00	-	5
Jun-26 10.50	0.44	-	-	-	21.18	-0.24	-	1
Jun-26 11.00	0.58	-	-	-	20.58	-0.31	-	2
Jun-26 11.50	0.77	-	-	-	19.98	-0.38	-	1
Sep-26 10.00	0.46	-	-	-	20.50	-0.25	-	2
Sep-26 13.00	1.93	-	-	-	17.61	-0.69	-	193
Dec-26 14.00	2.97	-	-	-	16.61	-0.83	-	3
Dec-27 11.00	1.50	-	-	-	16.70	-0.55	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	0.06	-	-	-	21.33	0.29	-	1
Jun-25 13.00	0.43	-	-	-	22.07	0.47	-	1
Jun-25 16.00	-	-	-	-	17.45	-	-	1
Sep-25 12.00	0.97	-	-	-	25.11	0.59	-	50
Sep-25 14.00	0.19	-	-	-	21.50	0.20	-	5
Dec-25 12.50	0.73	-	-	-	24.30	0.45	-	50
Dec-25 13.00	0.53	-	-	-	23.45	0.37	-	52
Dec-25 13.50	0.38	-	-	-	22.79	0.29	-	11
Mar-26 13.00	0.67	-	-	-	22.93	0.40	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.02	-	-	-	26.69	-0.04	-	125
Jun-25 11.00	0.05	-	-	-	25.78	-0.08	-	5
Jun-25 12.00	0.20	-	-	-	23.95	-0.24	-	81
Jun-25 12.50	0.36	-	-	-	23.04	-0.37	-	120
Jun-25 13.00	0.58	-	-	-	22.19	-0.53	-	110
Jun-25 13.50	0.89	-	-	-	21.42	-0.68	-	40
Jun-25 14.00	1.26	-	-	-	20.65	-0.81	-	74
Jun-25 15.00	2.16	-	-	-	19.11	-0.96	-	25
Sep-25 11.00	0.28	-	-	-	24.65	-0.22	-	3
Sep-25 11.50	0.41	-	-	-	23.58	-0.30	-	10
Sep-25 12.50	0.80	-	-	-	21.44	-0.51	-	4
Sep-25 13.50	1.42	-	-	-	19.69	-0.73	-	15
Sep-25 14.00	1.81	-	-	-	18.90	-0.82	-	10
Dec-25 10.50	0.35	-	-	-	24.23	-0.23	-	25
Dec-25 11.00	0.48	-	-	-	23.25	-0.30	-	5
Dec-25 13.50	1.77	-	-	-	18.81	-0.75	-	2
Mar-26 13.00	1.49	-	-	-	19.25	-0.62	-	4
Jun-26 14.50	2.60	-	-	-	17.09	-0.80	-	8

	Previous Close	2.90		11/04/25
	ENCE Close	2.92		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.50	-	-	-	-	19.63	-	-	1
Sep-25 2.80	0.21	-	-	-	22.73	0.62	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.19	-	-	-	25.31	-0.61	-	5

	Previous Close	23.78		11/04/25
	ENDESA Close	24.23		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 21.00	3.24	-	-	-	27.78	1.00	-	3
Apr-25 w0 23.00	1.26	-	-	-	25.61	0.95	-	12
May-25 25.00	0.42	-	-	-	23.38	0.36	-	13
Jun-25 19.00	5.34	-	-	-	28.68	0.98	-	20
Jun-25 19.50	4.85	-	-	-	28.21	0.97	-	5
Jun-25 20.00	4.38	-	-	-	27.74	0.95	-	48
Jun-25 21.00	3.46	-	-	-	26.79	0.90	-	115
Jun-25 22.00	2.59	-	-	-	25.84	0.83	-	1,610
Jun-25 23.00	1.83	-	-	-	24.89	0.72	-	63
Jun-25 24.00	1.19	-	-	-	23.94	0.57	-	1
Jun-25 25.00	0.70	-	-	-	23.06	0.41	-	2
Sep-25 18.00	6.33	-	-	-	29.70	0.98	-	1
Sep-25 19.00	5.37	-	-	-	28.81	0.96	-	15
Sep-25 19.50	4.90	-	-	-	28.37	0.94	-	15
Sep-25 21.00	3.56	-	-	-	27.05	0.86	-	5
Sep-25 22.00	2.76	-	-	-	26.17	0.78	-	14
Sep-25 23.00	2.05	-	-	-	25.29	0.67	-	13
Sep-25 24.00	1.46	-	-	-	24.41	0.55	-	14
Sep-25 25.00	0.98	-	-	-	23.51	0.43	-	7
Dec-25 19.00	5.42	-	-	-	27.80	0.93	-	3
Dec-25 19.50	4.98	-	-	-	27.37	0.91	-	232
Dec-25 20.00	4.54	-	-	-	26.95	0.88	-	33
Dec-25 22.00	2.96	-	-	-	25.24	0.73	-	4
Dec-25 23.00	2.31	-	-	-	24.39	0.63	-	2
Dec-25 24.00	1.75	-	-	-	23.54	0.53	-	103
Dec-25 25.00	1.29	-	-	-	22.95	0.44	-	2
Mar-26 16.50	7.80	-	-	-	28.48	0.99	-	1
Jun-26 23.00	2.51	-	-	-	22.95	0.60	-	67
Jun-26 25.00	1.54	-	-	-	21.55	0.44	-	3
Sep-26 24.00	2.00	-	-	-	22.14	0.52	-	1
Dec-26 20.00	4.70	-	-	-	25.82	0.82	-	4
Dec-26 21.00	3.96	-	-	-	24.93	0.74	-	1
Dec-26 22.00	3.28	-	-	-	24.03	0.67	-	1
Dec-26 25.00	1.74	-	-	-	21.68	0.45	-	4
Jun-27 19.00	5.56	-	-	-	27.01	0.86	-	1
Jun-27 25.00	1.94	-	-	-	21.95	0.45	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 20.00	-	-	-	-	29.29	-	-	2
Apr-25 w0 21.00	-	-	-	-	28.20	-	-	3
Apr-25 w0 22.00	-	-	-	-	27.11	-	-	1
Apr-25 w0 23.00	0.02	-	-	-	26.03	-0.06	-	41
Apr-25 w0 24.00	0.20	-	-	-	24.94	-0.37	-	3
May-25 21.00	0.03	-	-	-	26.37	-0.03	-	5
May-25 24.00	0.57	-	-	-	23.28	-0.42	-	75
May-25 25.00	1.11	-	-	-	22.50	-0.65	-	50
Jun-25 13.50	-	-	-	-	34.16	-	-	15
Jun-25 15.50	-	-	-	-	32.26	-	-	8
Jun-25 16.00	-	-	-	-	31.78	-	-	1
Jun-25 17.00	-	-	-	-	30.83	-	-	2,500
Jun-25 18.00	0.01	-	-	-	29.88	-0.01	-	5
Jun-25 19.50	0.04	-	-	-	28.46	-0.03	-	20
Jun-25 20.00	0.07	-	-	-	27.99	-0.05	-	1
Jun-25 22.00	0.28	-	-	-	26.09	-0.17	-	10
Jun-25 23.00	0.52	-	-	-	25.14	-0.29	-	3
Sep-25 14.00	0.01	-	-	-	31.13	-	-	11
Sep-25 15.00	0.02	-	-	-	30.25	-0.01	-	2
Sep-25 17.00	0.06	-	-	-	28.49	-0.03	-	15
Sep-25 18.00	0.11	-	-	-	27.61	-0.06	-	141
Sep-25 18.50	0.16	-	-	-	27.16	-0.08	-	15
Sep-25 19.00	0.20	-	-	-	26.72	-0.09	-	15
Sep-25 19.50	0.26	-	-	-	26.28	-0.12	-	142
Sep-25 20.00	0.33	-	-	-	25.84	-0.15	-	45
Sep-25 21.00	0.53	-	-	-	24.96	-0.22	-	10
Sep-25 24.00	1.62	-	-	-	22.32	-0.52	-	1
Dec-25 16.00	0.10	-	-	-	28.56	-0.04	-	2
Dec-25 18.00	0.24	-	-	-	26.85	-0.09	-	1
Dec-25 20.00	0.54	-	-	-	25.15	-0.18	-	60
Dec-25 21.00	0.76	-	-	-	24.29	-0.24	-	10
Mar-26 16.00	0.18	-	-	-	27.13	-0.06	-	1
Mar-26 16.50	0.22	-	-	-	26.72	-0.07	-	150
Mar-26 17.00	0.26	-	-	-	26.32	-0.09	-	148
Mar-26 18.00	0.39	-	-	-	25.51	-0.12	-	1
Mar-26 20.00	0.76	-	-	-	23.88	-0.22	-	1
Mar-26 25.00	2.86	-	-	-	20.16	-0.61	-	5
Dec-26 19.00	0.89	-	-	-	21.47	-0.22	-	20
Dec-26 26.00	4.03	-	-	-	15.96	-0.72	-	18
Jun-27 15.50	0.44	-	-	-	23.07	-0.11	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 18.00	6.32	-	-	-	29.63	0.99	-	20
Sep-25 22.00	2.51	-	-	-	26.17	0.68	-	10
Dec-25 23.00	2.26	-	-	-	24.39	0.59	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 24.00	0.56	-	-	-	23.28	-0.42	-	20
Jun-25 17.00	-	-	-	-	30.83	-	-	2,500
Jun-25 20.00	0.06	-	-	-	27.99	-0.05	-	60
Jun-25 23.00	0.51	-	-	-	25.14	-0.28	-	20
Jun-25 25.00	1.37	-	-	-	23.31	-0.58	-	20
Sep-25 23.00	1.14	-	-	-	23.20	-0.40	-	10

	Previous Close	9.97		11/04/25
	FCC Close	10.03		11/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	1.57	-	-	-	27.33	-0.51	-	257
Dec-26 10.00	1.89	-	-	-	27.02	-0.57	-	250
Dec-26 10.50	2.21	-	-	-	26.50	-0.63	-	482

	Previous Close	12.82		11/04/25
	FCC INM Close	12.86		11/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	2.11	-	-	-	30.00	-0.72	-	11
Mar-26 12.50	1.50	-	-	-	30.05	-0.46	-	205

	Previous Close	39.22		11/04/25
	FERROVIAL Close	38.22		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 41.00	0.02	-	-	-	28.49	0.03	-	502
Apr-25 w0 42.00	-	-	-	-	28.49	-	-	2
Apr-25 w0 45.00	-	-	-	-	28.49	-	-	26
Apr-25 w0 46.00	-	-	-	-	28.49	-	-	40
Jun-25 32.00	6.46	-	-	-	31.64	0.93	-	25
Jun-25 33.00	5.55	-	-	-	30.77	0.89	-	25
Jun-25 34.00	4.68	-	-	-	29.90	0.85	-	25
Jun-25 39.00	1.37	-	-	-	26.13	0.45	-	25
Jun-25 41.00	0.72	-	-	-	25.90	0.28	-	25
Jun-25 43.00	0.33	-	-	-	25.68	0.16	-	3
Jun-25 44.00	0.22	-	-	-	25.56	0.11	-	1
Jun-25 45.00	0.14	-	-	-	25.45	0.08	-	1
Jun-25 46.00	0.09	-	-	-	25.34	0.05	-	1
Sep-25 30.00	8.61	-	-	-	30.38	0.91	-	25
Sep-25 35.00	4.57	-	-	-	26.80	0.72	-	25
Sep-25 38.00	2.63	-	-	-	24.66	0.55	-	25
Sep-25 39.00	2.18	-	-	-	24.41	0.49	-	25
Sep-25 40.00	1.76	-	-	-	24.30	0.43	-	25
Sep-25 45.00	0.53	-	-	-	23.73	0.17	-	250
Sep-25 48.00	0.22	-	-	-	23.39	0.09	-	25
Dec-25 45.00	0.81	-	-	-	22.54	0.22	-	10
Mar-26 41.00	2.18	-	-	-	22.14	0.42	-	1
Mar-26 44.00	1.31	-	-	-	21.74	0.29	-	1
Jun-26 45.00	1.26	-	-	-	20.79	0.27	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 38.00	0.50	-	-	-	30.94	-0.43	-	1
Apr-25 w0 39.00	1.07	-	-	-	30.72	-0.69	-	26
Apr-25 w0 40.00	1.86	-	-	-	30.72	-0.87	-	1,051
May-25 40.00	2.46	-	-	-	29.81	-0.67	-	10
Jun-25 36.00	1.00	-	-	-	28.73	-0.30	-	50
Jun-25 37.00	1.34	-	-	-	27.85	-0.38	-	26
Jun-25 38.00	1.74	-	-	-	26.98	-0.47	-	25
Jun-25 39.00	2.29	-	-	-	26.70	-0.56	-	25
Jun-25 40.00	2.93	-	-	-	26.59	-0.64	-	1
Sep-25 31.00	0.53	-	-	-	30.28	-0.13	-	1
Sep-25 34.00	1.07	-	-	-	28.14	-0.23	-	4
Sep-25 35.00	1.35	-	-	-	27.42	-0.28	-	25
Sep-25 39.00	2.96	-	-	-	25.03	-0.52	-	25
Sep-25 40.00	3.54	-	-	-	24.92	-0.58	-	250
Sep-25 42.00	4.91	-	-	-	24.69	-0.70	-	2
Dec-25 29.00	0.55	-	-	-	29.43	-0.11	-	25
Dec-25 31.00	0.84	-	-	-	28.19	-0.16	-	25
Dec-25 32.00	1.05	-	-	-	27.57	-0.19	-	25
Dec-25 33.00	1.25	-	-	-	26.95	-0.23	-	25
Dec-25 34.00	1.53	-	-	-	26.33	-0.27	-	25
Dec-25 35.00	1.81	-	-	-	25.71	-0.31	-	25
Dec-25 36.00	2.16	-	-	-	25.09	-0.36	-	25
Dec-25 37.00	2.54	-	-	-	24.48	-0.41	-	75
Dec-25 38.00	2.97	-	-	-	23.86	-0.46	-	25
Dec-25 39.00	3.50	-	-	-	23.62	-0.51	-	25
Mar-26 36.00	2.44	-	-	-	23.83	-0.36	-	48
Dec-27 35.00	3.50	-	-	-	21.16	-0.34	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	2.52	-	-	-	23.27	0.48	-	25
Dec-25 43.00	1.21	-	-	-	22.79	0.29	-	25
Dec-25 45.00	0.79	-	-	-	22.54	0.21	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	8.47	-	-	-	22.77	-0.80	-	25

	Previous Close	19.91		11/04/25
	FLUIDRA Close	18.95		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	-	-	-	-	26.28	-	-	10
Jun-25 25.00	-	-	-	-	21.67	-	-	5
Sep-25 25.00	0.03	-	-	-	21.63	0.03	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	1.84	-	-	-	22.02	-0.64	-	25
Sep-25 21.00	2.58	-	-	-	21.95	-0.77	-	15
Dec-25 22.00	3.73	-	-	-	22.04	-0.79	-	15
Mar-26 20.00	2.47	-	-	-	23.07	-0.59	-	8
Mar-26 22.00	3.93	-	-	-	22.97	-0.75	-	15

	Previous Close	7.88		11/04/25
	GRIFOLS Close	7.83		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 7.75	0.23	-	-	-	45.09	0.58	-	2
Apr-25 w0 8.00	0.11	0.21	0.21	0.21	44.29	0.37	2	2
Apr-25 w0 8.50	0.01	-	-	-	42.99	0.07	-	4
Apr-25 w0 8.75	-	-	-	-	42.34	0.02	-	1
Apr-25 w0 9.25	-	-	-	-	41.04	-	-	14
Apr-25 w0 9.50	-	-	-	-	40.39	-	-	8
Apr-25 w0 9.75	-	-	-	-	39.74	-	-	30
Apr-25 w0 10.00	-	-	-	-	39.09	-	-	75
Apr-25 w0 11.00	-	-	-	-	36.50	-	-	15
Apr-25 w0 11.50	-	-	-	-	35.20	-	-	50
May-25 8.25	0.31	-	-	-	48.71	0.40	-	60
May-25 8.50	0.23	-	-	-	48.10	0.32	-	2
May-25 9.25	0.08	-	-	-	46.28	0.14	-	70
May-25 9.50	0.05	-	-	-	45.68	0.10	-	9
May-25 10.00	0.02	-	-	-	44.46	0.05	-	10,245
May-25 10.50	0.01	-	-	-	43.25	0.02	-	5
May-25 11.00	-	-	-	-	42.04	0.01	-	50
May-25 12.00	-	-	-	-	39.61	-	-	7
May-25 13.00	-	-	-	-	37.18	-	-	50
Jun-25 6.00	2.00	-	-	-	59.44	0.88	-	1
Jun-25 7.00	1.23	-	-	-	54.88	0.73	-	2
Jun-25 8.00	0.64	-	-	-	50.78	0.51	-	7
Jun-25 8.25	0.53	-	-	-	50.31	0.46	-	2
Jun-25 8.50	0.44	-	-	-	49.84	0.40	-	5
Jun-25 8.75	0.36	-	-	-	49.38	0.35	-	34
Jun-25 9.00	0.29	-	-	-	48.91	0.30	-	7
Jun-25 9.25	0.23	-	-	-	48.44	0.26	-	3
Jun-25 9.50	0.18	-	-	-	47.97	0.21	-	14
Jun-25 9.75	0.14	-	-	-	47.50	0.18	-	17
Jun-25 10.00	0.11	-	-	-	47.04	0.14	-	44
Jun-25 10.50	0.06	-	-	-	46.10	0.09	-	28
Jun-25 11.00	0.03	-	-	-	45.16	0.05	-	68
Jun-25 12.00	0.01	-	-	-	43.29	0.02	-	10
Jun-25 12.50	-	-	-	-	42.35	0.01	-	50
Jun-25 13.00	-	-	-	-	41.42	-	-	15
Jun-25 13.50	-	-	-	-	40.48	-	-	1
Sep-25 7.75	1.10	-	-	-	49.93	0.59	-	7
Sep-25 8.50	0.78	-	-	-	48.68	0.47	-	20
Sep-25 8.75	0.69	-	-	-	48.33	0.44	-	1
Sep-25 9.00	0.61	-	-	-	47.98	0.40	-	1,805
Sep-25 9.50	0.47	-	-	-	47.27	0.33	-	2
Sep-25 10.00	0.35	-	-	-	46.57	0.27	-	40
Sep-25 10.50	0.26	-	-	-	45.87	0.22	-	5
Sep-25 11.00	0.19	-	-	-	45.17	0.17	-	3
Sep-25 12.00	0.10	-	-	-	43.76	0.10	-	4
Sep-25 12.50	0.07	-	-	-	43.06	0.07	-	1
Sep-25 13.00	0.04	-	-	-	42.36	0.05	-	25
Sep-25 14.00	0.02	-	-	-	40.95	0.02	-	50
Dec-25 8.00	1.28	-	-	-	50.38	0.58	-	138
Dec-25 8.75	0.98	-	-	-	49.55	0.49	-	5
Dec-25 9.00	0.90	-	-	-	49.27	0.46	-	37
Dec-25 9.50	0.75	-	-	-	48.72	0.41	-	25
Dec-25 9.75	0.68	-	-	-	48.44	0.38	-	1
Dec-25 10.00	0.62	-	-	-	48.17	0.35	-	6
Dec-25 11.00	0.40	-	-	-	47.06	0.26	-	25
Dec-25 11.50	0.33	-	-	-	46.51	0.22	-	30
Dec-25 12.00	0.26	-	-	-	45.95	0.19	-	39
Dec-25 12.50	0.21	-	-	-	45.40	0.16	-	2
Dec-25 13.00	0.16	-	-	-	44.85	0.13	-	2
Dec-25 13.50	0.13	-	-	-	44.29	0.10	-	12
Dec-25 14.00	0.10	-	-	-	43.74	0.08	-	50
Dec-25 14.50	0.07	-	-	-	43.19	0.07	-	1
Dec-25 15.00	0.06	-	-	-	42.63	0.05	-	10
Dec-25 20.00	0.01	-	-	-	41.99	0.01	-	2
Mar-26 7.00	2.01	-	-	-	52.31	0.69	-	2
Mar-26 8.00	1.47	-	-	-	49.24	0.59	-	72
Mar-26 8.25	1.38	-	-	-	49.02	0.57	-	4
Mar-26 8.50	1.28	-	-	-	48.81	0.54	-	7
Mar-26 8.75	1.19	-	-	-	48.60	0.52	-	25
Mar-26 9.50	0.95	-	-	-	47.96	0.44	-	3
Mar-26 10.50	0.69	-	-	-	47.11	0.36	-	4
Mar-26 12.50	0.35	-	-	-	45.40	0.21	-	25
Mar-26 15.00	0.13	-	-	-	43.28	0.10	-	5
Jun-26 9.50	1.07	-	-	-	46.14	0.46	-	3
Jun-26 14.50	0.23	-	-	-	42.52	0.15	-	25
Jun-26 15.00	0.18	-	-	-	42.16	0.12	-	25
Sep-26 8.25	1.61	-	-	-	45.62	0.59	-	1
Sep-26 8.50	1.52	-	-	-	45.49	0.57	-	1
Sep-26 12.50	0.55	-	-	-	43.44	0.28	-	25
Dec-26 6.00	2.88	-	-	-	49.60	0.78	-	10
Dec-26 11.50	0.80	-	-	-	43.13	0.36	-	25
Dec-26 13.50	0.50	-	-	-	42.37	0.25	-	25
Dec-26 14.00	0.44	-	-	-	42.18	0.23	-	25
Dec-26 14.50	0.38	-	-	-	41.98	0.20	-	25
Dec-26 15.00	0.34	-	-	-	41.79	0.19	-	25
Dec-26 17.00	0.21	-	-	-	41.57	0.13	-	25
Dec-26 17.50	0.20	-	-	-	41.57	0.12	-	25
Mar-27 9.25	1.41	-	-	-	42.89	0.52	-	10
Dec-27 8.25	1.94	-	-	-	41.14	0.62	-	1
Dec-27 8.75	1.78	-	-	-	41.05	0.58	-	15
Dec-28 15.50	0.62	-	-	-	36.08	0.27	-	3
Dec-28 16.50	0.53	-	-	-	36.06	0.24	-	2
Dec-28 17.50	0.47	-	-	-	36.06	0.21	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.00	-	-	-	-	58.48	-	-	5
Apr-25 w0 5.50	-	-	-	-	56.22	-	-	10
Apr-25 w0 7.00	0.01	-	-	-	49.46	-0.04	-	1
Apr-25 w0 7.50	0.07	-	-	-	47.20	-0.23	-	1
Apr-25 w0 7.75	0.15	-	-	-	46.07	-0.42	-	25
Apr-25 w0 8.00	0.28	0.30	0.30	0.30	45.27	-0.63	4	52
Apr-25 w0 8.25	0.46	0.50	0.50	0.50	44.62	-0.81	2	13
Apr-25 w0 8.50	0.68	-	-	-	43.97	-0.92	-	51
Apr-25 w0 8.75	0.92	-	-	-	43.32	-0.98	-	59
Apr-25 w0 9.00	1.17	-	-	-	42.67	-1.00	-	30
Apr-25 w0 9.25	1.42	-	-	-	42.02	-1.00	-	14
Apr-25 w0 9.50	1.67	1.75	1.75	1.75	41.37	-1.00	10	26
Apr-25 w0 9.75	1.92	-	-	-	40.72	-1.00	-	40
Apr-25 w0 10.00	2.17	2.30	2.40	1.93	40.07	-1.00	15	4
Apr-25 w0 10.50	2.67	-	-	-	38.78	-1.00	-	7
May-25 6.50	0.09	-	-	-	56.22	-0.12	-	10
May-25 7.00	0.19	0.18	0.18	0.18	53.97	-0.22	1	6
May-25 7.25	0.25	-	-	-	52.84	-0.29	-	6
May-25 7.50	0.34	-	-	-	51.71	-0.36	-	29
May-25 7.75	0.44	-	-	-	50.58	-0.44	-	23
May-25 8.00	0.57	-	-	-	49.81	-0.52	-	10,330
May-25 8.25	0.72	-	-	-	49.20	-0.60	-	67
May-25 8.50	0.89	-	-	-	48.59	-0.68	-	63
May-25 8.75	1.07	-	-	-	47.99	-0.75	-	72
May-25 9.00	1.27	-	-	-	47.38	-0.81	-	92
May-25 9.25	1.48	-	-	-	46.77	-0.86	-	7
May-25 9.50	1.71	1.60	1.60	1.60	46.17	-0.90	10	10
May-25 10.50	2.67	-	-	-	43.74	-0.99	-	17
May-25 11.00	3.17	-	-	-	42.53	-1.00	-	25
Jun-25 5.75	0.10	-	-	-	59.58	-0.09	-	46
Jun-25 6.00	0.13	-	-	-	58.45	-0.12	-	10
Jun-25 6.50	0.23	-	-	-	56.17	-0.19	-	24
Jun-25 6.75	0.28	-	-	-	55.03	-0.23	-	2
Jun-25 7.00	0.35	-	-	-	53.89	-0.27	-	212
Jun-25 7.50	0.53	-	-	-	51.61	-0.38	-	66
Jun-25 7.75	0.64	-	-	-	50.47	-0.43	-	11
Jun-25 8.00	0.77	-	-	-	49.79	-0.49	-	117
Jun-25 8.25	0.91	-	-	-	49.32	-0.55	-	25
Jun-25 8.50	1.07	-	-	-	48.85	-0.60	-	7,579
Jun-25 8.75	1.23	-	-	-	48.39	-0.66	-	44
Jun-25 9.00	1.42	-	-	-	47.92	-0.71	-	284
Jun-25 9.25	1.61	-	-	-	47.45	-0.76	-	22
Jun-25 9.50	1.81	1.75	1.75	1.75	46.98	-0.80	10	100
Jun-25 9.75	2.02	-	-	-	46.51	-0.84	-	1
Jun-25 10.00	2.24	-	-	-	46.05	-0.87	-	14
Jun-25 10.50	2.70	-	-	-	45.11	-0.93	-	69
Jun-25 11.00	3.18	-	-	-	44.17	-0.97	-	39
Jun-25 11.50	3.67	-	-	-	43.24	-0.99	-	38
Jun-25 12.00	4.17	-	-	-	42.30	-1.00	-	44
Jun-25 12.50	4.67	-	-	-	41.36	-1.00	-	3
Sep-25 6.00	0.33	-	-	-	55.28	-0.18	-	204
Sep-25 6.25	0.39	-	-	-	54.31	-0.20	-	162
Sep-25 6.50	0.46	-	-	-	53.34	-0.23	-	5
Sep-25 6.75	0.54	-	-	-	52.37	-0.27	-	5
Sep-25 7.00	0.62	-	-	-	51.41	-0.30	-	60
Sep-25 7.25	0.72	-	-	-	50.44	-0.34	-	25
Sep-25 7.50	0.82	-	-	-	49.47	-0.38	-	1
Sep-25 8.00	1.06	-	-	-	47.95	-0.46	-	146
Sep-25 9.00	1.68	-	-	-	46.55	-0.61	-	1,885
Sep-25 9.25	1.85	-	-	-	46.20	-0.65	-	56
Sep-25 9.50	2.04	-	-	-	45.84	-0.68	-	110
Sep-25 9.75	2.23	-	-	-	45.49	-0.71	-	8
Sep-25 10.00	2.43	-	-	-	45.14	-0.75	-	3
Sep-25 10.50	2.84	-	-	-	44.44	-0.80	-	50
Sep-25 11.00	3.28	-	-	-	43.74	-0.86	-	14
Sep-25 12.00	4.20	-	-	-	42.33	-0.93	-	4
Dec-25 5.75	0.48	-	-	-	57.59	-0.18	-	206
Dec-25 6.00	0.54	-	-	-	56.67	-0.20	-	15
Dec-25 6.25	0.63	-	-	-	55.75	-0.23	-	100
Dec-25 6.50	0.71	-	-	-	54.84	-0.25	-	5
Dec-25 6.75	0.79	-	-	-	53.92	-0.28	-	27
Dec-25 7.00	0.89	-	-	-	53.01	-0.31	-	57
Dec-25 7.25	0.99	-	-	-	52.09	-0.34	-	39
Dec-25 7.50	1.10	-	-	-	51.18	-0.37	-	37
Dec-25 7.75	1.20	-	-	-	50.26	-0.40	-	59
Dec-25 8.00	1.34	-	-	-	49.78	-0.43	-	241
Dec-25 8.25	1.49	-	-	-	49.51	-0.46	-	5
Dec-25 8.50	1.64	-	-	-	49.23	-0.49	-	2,761
Dec-25 8.75	1.78	-	-	-	48.95	-0.52	-	5
Dec-25 9.00	1.95	-	-	-	48.67	-0.55	-	50
Dec-25 9.25	2.13	-	-	-	48.40	-0.58	-	61
Dec-25 9.50	2.30	-	-	-	48.12	-0.61	-	50
Dec-25 9.75	2.48	-	-	-	47.84	-0.63	-	2
Dec-25 10.00	2.67	-	-	-	47.57	-0.66	-	867
Dec-25 23.00	15.17	-	-	-	41.39	-1.00	-	1
Mar-26 5.75	0.65	-	-	-	57.95	-0.20	-	21
Mar-26 7.00	1.10	-	-	-	53.53	-0.31	-	1
Mar-26 7.25	1.20	-	-	-	52.65	-0.33	-	25
Mar-26 7.50	1.31	-	-	-	51.77	-0.36	-	33
Mar-26 7.75	1.42	-	-	-	50.88	-0.39	-	25
Mar-26 8.00	1.56	-	-	-	50.46	-0.41	-	25
Mar-26 8.25	1.71	-	-	-	50.24	-0.44	-	300
Mar-26 8.50	1.86	-	-	-	50.03	-0.46	-	288
Mar-26 9.00	2.17	-	-	-	49.60	-0.51	-	275
Mar-26 9.25	2.34	-	-	-	49.39	-0.54	-	535
Mar-26 9.50	2.52	-	-	-	49.18	-0.56	-	1
Mar-26 10.00	2.87	-	-	-	48.75	-0.61	-	2
Mar-26 12.00	4.47	-	-	-	47.05	-0.77	-	10
Jun-26 5.75	0.73	-	-	-	55.55	-0.20	-	20
Jun-26 6.25	0.90	-	-	-	53.95	-0.24	-	5
Jun-26 8.00	1.66	-	-	-	48.79	-0.40	-	10
Jun-26 8.25	1.81	-	-	-	48.61	-0.42	-	299
Jun-26 9.25	2.44	-	-	-	47.88	-0.52	-	273
Jun-26 9.50	2.62	-	-	-	47.70	-0.54	-	23
Sep-26 7.75	1.62	-	-	-	47.79	-0.37	-	1
Dec-26 6.00	0.98	-	-	-	51.51	-0.22	-	20
Dec-26 8.50	2.17	-	-	-	46.19	-0.43	-	750
Dec-26 10.00	3.18	-	-	-	45.62	-0.54	-	1,000
Jun-27 6.00	1.11	-	-	-	49.28	-0.23	-	20
Dec-27 8.25	2.31	-	-	-	43.49	-0.38	-	1
Dec-27 8.75	2.63	-	-	-	43.40	-0.41	-	3
Jun-28 6.00	1.28	-	-	-	45.60	-0.23	-	25
Jun-28 8.25	2.39	-	-	-	41.61	-0.38	-	2
Dec-28 6.50	1.56	-	-	-	42.89	-0.26	-	25
Dec-28 7.00	1.78	-	-	-	41.89	-0.29	-	1
Dec-28 8.00	2.29	-	-	-	40.19	-0.36	-	4
Jun-29 8.50	2.64	-	-	-	38.94	-0.38	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 11.50	0.02	-	-	-	44.23	0.03	-	30
Dec-25 11.50	0.33	-	-	-	46.51	0.22	-	30
Jun-26 11.50	0.60	-	-	-	44.69	0.30	-	55
Dec-26 11.50	0.78	-	-	-	43.13	0.34	-	65
Jun-27 11.50	0.92	-	-	-	41.54	0.37	-	50
Dec-27 11.50	1.09	-	-	-	40.59	0.40	-	30
Jun-28 11.50	1.11	-	-	-	38.67	0.40	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 8.50	0.68	-	-	-	43.97	-0.92	-	1
Jun-25 6.50	0.22	-	-	-	56.17	-0.19	-	1
Sep-25 7.00	0.62	-	-	-	51.41	-0.30	-	130
Sep-25 7.75	0.93	-	-	-	48.50	-0.41	-	100

	Previous Close	2.85		11/04/25
	IAG Close	2.78		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.20	-	-	-	-	40.40	-	-	10
Apr-25 w0 3.30	-	-	-	-	40.28	-	-	22
Apr-25 w0 3.50	-	-	-	-	40.04	-	-	70
Apr-25 w0 3.60	-	-	-	-	39.92	-	-	35
Apr-25 w0 3.70	-	-	-	-	39.80	-	-	30
Apr-25 w0 4.00	-	-	-	-	39.44	-	-	110
Apr-25 w0 4.30	-	-	-	-	39.08	-	-	1
Apr-25 w0 4.50	-	-	-	-	38.84	-	-	1
Apr-25 w0 4.70	-	-	-	-	38.60	-	-	1
May-25 3.60	-	-	-	-	37.04	0.01	-	10
May-25 3.70	-	-	-	-	36.93	0.01	-	10
May-25 3.80	-	-	-	-	36.82	-	-	30
May-25 3.90	-	-	-	-	36.71	-	-	10
Jun-25 1.40	1.38	-	-	-	44.83	1.00	-	25
Jun-25 1.90	0.89	-	-	-	41.95	0.99	-	250
Jun-25 2.00	0.79	-	-	-	41.37	0.97	-	4
Jun-25 2.10	0.69	-	-	-	40.79	0.95	-	4
Jun-25 2.20	0.60	-	-	-	40.22	0.92	-	3,423
Jun-25 2.30	0.52	-	-	-	39.64	0.88	-	610
Jun-25 2.40	0.43	-	-	-	39.06	0.83	-	345
Jun-25 2.50	0.36	-	-	-	38.49	0.77	-	340
Jun-25 2.60	0.29	-	-	-	37.91	0.69	-	1
Jun-25 2.70	0.23	-	-	-	37.33	0.61	-	325
Jun-25 3.20	0.05	-	-	-	36.34	0.22	-	10
Jun-25 3.30	0.04	-	-	-	36.21	0.16	-	50
Jun-25 3.60	0.01	-	-	-	35.81	0.06	-	51
Jun-25 3.70	0.01	-	-	-	35.68	0.04	-	20
Jun-25 3.80	-	-	-	-	35.55	0.03	-	30
Jun-25 4.10	-	-	-	-	35.15	0.01	-	21
Jun-25 4.20	-	-	-	-	35.02	-	-	20
Jun-25 5.00	-	-	-	-	33.96	-	-	25
Sep-25 1.90	0.89	-	-	-	43.21	0.96	-	10
Sep-25 2.00	0.80	-	-	-	42.62	0.94	-	16
Sep-25 2.10	0.71	-	-	-	42.03	0.91	-	6
Sep-25 2.30	0.55	-	-	-	40.86	0.82	-	8
Sep-25 2.60	0.35	-	-	-	39.09	0.65	-	2
Sep-25 2.90	0.20	-	-	-	37.92	0.46	-	6
Sep-25 3.00	0.17	-	-	-	37.82	0.41	-	6
Sep-25 3.10	0.14	-	-	-	37.71	0.35	-	3
Sep-25 3.20	0.11	-	-	-	37.60	0.31	-	40
Sep-25 3.30	0.09	-	-	-	37.49	0.26	-	15
Sep-25 3.50	0.06	-	-	-	37.28	0.19	-	100
Sep-25 3.60	0.05	-	-	-	37.17	0.16	-	300
Sep-25 3.90	0.02	-	-	-	36.84	0.09	-	110
Sep-25 4.00	0.02	-	-	-	36.74	0.07	-	19
Sep-25 4.10	0.01	-	-	-	36.63	0.06	-	5
Sep-25 4.20	0.01	-	-	-	36.52	0.05	-	1
Sep-25 4.40	0.01	-	-	-	36.30	0.03	-	16
Dec-25 1.20	1.58	-	-	-	47.03	1.00	-	150
Dec-25 1.30	1.48	-	-	-	46.51	1.00	-	2
Dec-25 1.70	1.09	-	-	-	44.39	0.97	-	20
Dec-25 2.00	0.82	-	-	-	42.81	0.89	-	1
Dec-25 2.10	0.74	-	-	-	42.28	0.86	-	200
Dec-25 2.20	0.66	-	-	-	41.75	0.82	-	100
Dec-25 2.30	0.59	-	-	-	41.22	0.77	-	201
Dec-25 2.50	0.47	-	-	-	40.16	0.68	-	1
Dec-25 2.90	0.27	-	-	-	38.47	0.49	-	10
Dec-25 3.00	0.24	-	-	-	38.28	0.44	-	33
Dec-25 3.10	0.21	-	-	-	38.09	0.40	-	22
Dec-25 3.30	0.15	-	-	-	37.70	0.32	-	10
Dec-25 3.40	0.13	-	-	-	37.51	0.29	-	41
Dec-25 3.50	0.11	-	-	-	37.32	0.25	-	4
Dec-25 3.60	0.10	-	-	-	37.12	0.23	-	26
Dec-25 3.70	0.08	-	-	-	36.93	0.20	-	25
Dec-25 3.80	0.07	-	-	-	36.74	0.17	-	5
Dec-25 3.90	0.06	-	-	-	36.55	0.15	-	6
Dec-25 4.00	0.05	-	-	-	36.36	0.13	-	11
Dec-25 4.10	0.04	-	-	-	36.16	0.11	-	5
Dec-25 4.20	0.03	-	-	-	35.97	0.10	-	1
Dec-25 4.40	0.02	-	-	-	35.59	0.07	-	10
Dec-25 4.50	0.02	-	-	-	35.39	0.06	-	10
Dec-25 5.00	0.01	-	-	-	34.43	0.02	-	3
Mar-26 2.80	0.37	0.44	0.44	0.44	37.90	0.55	2	4
Mar-26 2.90	0.33	-	-	-	37.67	0.51	-	2
Mar-26 3.40	0.18	-	-	-	36.53	0.33	-	10
Mar-26 3.90	0.09	-	-	-	35.39	0.19	-	2
Mar-26 4.00	0.07	-	-	-	35.16	0.17	-	2
Mar-26 4.20	0.05	-	-	-	34.71	0.13	-	1
Mar-26 4.40	0.04	-	-	-	34.25	0.10	-	6
Jun-26 2.20	0.73	-	-	-	39.59	0.77	-	25
Jun-26 3.00	0.33	-	-	-	36.88	0.49	-	1
Jun-26 3.10	0.30	-	-	-	36.63	0.46	-	10
Jun-26 4.10	0.08	-	-	-	34.11	0.18	-	5
Sep-26 2.30	0.67	-	-	-	38.70	0.74	-	1
Sep-26 3.00	0.34	-	-	-	36.71	0.49	-	1
Sep-26 3.80	0.14	-	-	-	34.50	0.26	-	5
Sep-26 4.00	0.11	-	-	-	33.95	0.21	-	5
Sep-26 4.90	0.03	-	-	-	31.46	0.07	-	10
Dec-26 2.90	0.40	-	-	-	36.20	0.53	-	2
Dec-26 3.00	0.36	-	-	-	35.89	0.50	-	14
Dec-26 3.30	0.27	-	-	-	34.95	0.41	-	1
Dec-26 3.50	0.22	-	-	-	34.33	0.35	-	1
Jun-27 2.00	0.89	-	-	-	36.34	0.81	-	2
Jun-27 2.20	0.76	-	-	-	36.01	0.75	-	25
Jun-27 2.30	0.71	-	-	-	35.84	0.72	-	25
Jun-27 2.40	0.66	-	-	-	35.67	0.69	-	25
Jun-27 3.70	0.21	-	-	-	32.15	0.33	-	10
Dec-27 2.00	0.87	-	-	-	35.34	0.82	-	25
Dec-27 2.10	0.81	-	-	-	35.21	0.79	-	25
Dec-27 2.20	0.76	-	-	-	35.08	0.76	-	25
Dec-27 2.30	0.70	-	-	-	34.95	0.72	-	25
Dec-27 2.40	0.65	-	-	-	34.82	0.69	-	25
Dec-27 3.70	0.22	-	-	-	31.76	0.34	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 2.60	0.01	-	-	-	40.82	-0.10	-	1
Apr-25 w0 3.00	0.23	-	-	-	39.52	-0.94	-	10
Apr-25 w0 3.30	0.53	-	-	-	39.16	-1.00	2	-
Apr-25 w0 3.40	0.63	-	-	-	39.04	-1.00	-	120
May-25 2.90	0.20	-	-	-	36.90	-0.62	-	1
May-25 3.00	0.27	-	-	-	36.80	-0.73	-	10
May-25 3.60	0.83	-	-	-	36.15	-1.00	-	1
Jun-25 1.60	-	-	-	-	41.94	-	-	100
Jun-25 1.70	-	-	-	-	41.37	-	-	80
Jun-25 1.80	-	-	-	-	40.79	-0.01	-	5
Jun-25 1.90	-	-	-	-	40.22	-0.01	-	100
Jun-25 2.00	-	-	-	-	39.64	-0.02	-	24
Jun-25 2.10	0.01	-	-	-	39.06	-0.04	-	53
Jun-25 2.20	0.02	-	-	-	38.49	-0.07	-	100
Jun-25 2.40	0.04	-	-	-	37.33	-0.16	-	5
Jun-25 2.50	0.06	-	-	-	36.76	-0.23	-	4
Jun-25 2.70	0.13	-	-	-	35.60	-0.39	-	50
Jun-25 2.80	0.18	-	-	-	35.14	-0.48	-	31
Jun-25 3.00	0.30	-	-	-	34.87	-0.66	-	1
Jun-25 3.10	0.38	-	-	-	34.74	-0.74	-	32
Jun-25 3.20	0.46	-	-	-	34.61	-0.81	-	50
Jun-25 3.40	0.64	-	-	-	34.34	-0.91	-	1
Jun-25 3.60	0.83	-	-	-	34.08	-0.97	-	2
Jun-25 4.70	1.93	-	-	-	32.63	-1.00	-	1
Sep-25 1.70	0.01	-	-	-	40.83	-0.03	-	70
Sep-25 1.80	0.02	-	-	-	40.24	-0.05	-	50
Sep-25 1.90	0.03	-	-	-	39.65	-0.07	-	18
Sep-25 2.00	0.04	-	-	-	39.06	-0.10	-	26
Sep-25 2.10	0.05	-	-	-	38.47	-0.13	-	206
Sep-25 2.30	0.10	-	-	-	37.30	-0.22	-	6
Sep-25 2.50	0.16	-	-	-	36.12	-0.33	-	100
Sep-25 2.60	0.20	-	-	-	35.53	-0.39	-	8
Sep-25 2.70	0.25	-	-	-	34.94	-0.45	-	15
Sep-25 2.80	0.30	-	-	-	34.47	-0.51	-	1
Sep-25 2.90	0.36	-	-	-	34.36	-0.57	-	13
Sep-25 3.00	0.43	-	-	-	34.26	-0.63	-	105
Sep-25 3.10	0.50	-	-	-	34.15	-0.69	-	50
Sep-25 3.40	0.74	-	-	-	33.82	-0.82	-	7
Sep-25 3.50	0.83	-	-	-	33.72	-0.85	-	64
Sep-25 3.90	1.20	-	-	-	33.28	-0.94	-	2
Sep-25 4.00	1.29	-	-	-	33.18	-0.95	-	10
Sep-25 4.10	1.39	-	-	-	33.07	-0.96	-	3
Sep-25 4.20	1.49	-	-	-	32.96	-0.97	-	1
Sep-25 4.30	1.59	-	-	-	32.85	-0.98	-	1
Dec-25 1.70	0.03	-	-	-	41.12	-0.06	-	64
Dec-25 1.80	0.04	-	-	-	40.59	-0.08	-	53
Dec-25 2.00	0.07	-	-	-	39.54	-0.14	-	75
Dec-25 2.20	0.12	-	-	-	38.48	-0.21	-	40
Dec-25 3.00	0.49	-	-	-	35.01	-0.58	-	208
Dec-25 3.30	0.71	-	-	-	34.43	-0.71	-	224
Dec-25 3.40	0.79	-	-	-	34.24	-0.75	-	133
Dec-25 3.50	0.87	-	-	-	34.05	-0.78	-	165
Dec-25 3.60	0.95	-	-	-	33.85	-0.81	-	53
Dec-25 3.80	1.13	-	-	-	33.47	-0.87	-	30
Dec-25 3.90	1.22	-	-	-	33.28	-0.89	-	35
Dec-25 4.00	1.31	-	-	-	33.09	-0.91	-	61
Dec-25 4.10	1.41	-	-	-	32.89	-0.92	-	21
Dec-25 4.20	1.50	-	-	-	32.70	-0.94	-	34
Mar-26 2.00	0.10	-	-	-	38.85	-0.16	-	60
Mar-26 2.10	0.13	-	-	-	38.41	-0.19	-	4
Mar-26 2.30	0.19	0.19	0.19	0.19	37.52	-0.26	30	30
Mar-26 3.00	0.54	-	-	-	34.90	-0.55	-	23
Mar-26 3.10	0.60	-	-	-	34.67	-0.59	-	50
Mar-26 3.30	0.75	-	-	-	34.21	-0.67	-	50
Mar-26 3.40	0.82	-	-	-	33.98	-0.71	-	10
Mar-26 3.50	0.90	-	-	-	33.76	-0.74	-	1
Mar-26 3.90	1.24	-	-	-	32.84	-0.85	-	2
Mar-26 4.00	1.33	-	-	-	32.61	-0.87	-	2
Mar-26 4.20	1.51	-	-	-	32.16	-0.91	-	2
Mar-26 4.40	1.70	-	-	-	31.70	-0.94	-	2
Jun-26 2.70	0.39	-	-	-	35.19	-0.42	-	10
Jun-26 2.80	0.45	-	-	-	34.85	-0.46	-	50
Jun-26 3.20	0.70	-	-	-	33.84	-0.61	-	40
Jun-26 3.30	0.77	-	-	-	33.59	-0.65	-	40
Jun-26 3.40	0.85	-	-	-	33.33	-0.68	-	45
Sep-26 2.50	0.36	-	-	-	35.92	-0.37	-	65
Sep-26 3.20	0.78	-	-	-	33.96	-0.61	-	50
Dec-26 2.60	0.44	-	-	-	35.10	-0.40	-	4
Dec-26 3.30	0.87	-	-	-	33.04	-0.62	-	20
Dec-27 4.00	1.53	1.57	1.57	1.57	30.42	-0.74	1	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	1.41	-	-	-	46.51	0.97	-	2
Dec-25 1.60	1.13	-	-	-	44.92	0.93	-	2

	Previous Close	14.51		11/04/25
	IBERDROLA Close	14.71		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 14.00	0.73	-	-	-	27.41	0.93	-	60,000
Apr-25 w0 14.50	0.32	-	-	-	25.92	0.68	-	35,022
Apr-25 w0 15.00	0.08	-	-	-	25.17	0.28	-	15,033
Apr-25 w0 15.50	0.01	-	-	-	24.95	0.05	-	150
May-25 11.50	3.24	-	-	-	33.73	0.99	-	2
May-25 14.00	0.93	-	-	-	26.25	0.75	-	25,000
May-25 14.50	0.58	0.65	0.65	0.65	24.76	0.60	2	2,712
May-25 15.00	0.33	-	-	-	24.00	0.42	-	1,520
May-25 15.50	0.17	-	-	-	23.77	0.26	-	113
Jun-25 8.50	6.25	-	-	-	39.98	1.00	-	25
Jun-25 11.50	3.29	-	-	-	31.55	0.97	-	4
Jun-25 12.00	2.81	-	-	-	30.14	0.95	-	330
Jun-25 12.50	2.34	-	-	-	28.74	0.92	-	943
Jun-25 13.00	1.89	-	-	-	27.33	0.87	-	694
Jun-25 13.50	1.47	-	-	-	25.93	0.80	-	15,047
Jun-25 14.00	1.08	-	-	-	24.53	0.71	-	886
Jun-25 14.50	0.74	-	-	-	23.12	0.59	-	57,010
Jun-25 15.00	0.48	-	-	-	22.39	0.46	-	20,160
Jun-25 15.50	0.29	-	-	-	22.15	0.33	-	152
Jun-25 16.00	0.17	-	-	-	21.92	0.22	-	100
Sep-25 12.50	2.38	-	-	-	25.92	0.89	-	10
Sep-25 13.00	1.94	-	-	-	24.77	0.84	-	2
Sep-25 13.50	1.54	-	-	-	23.63	0.77	-	1,216
Sep-25 14.00	1.18	-	-	-	22.48	0.68	-	5,208
Sep-25 14.50	0.85	-	-	-	21.34	0.57	-	10,222
Sep-25 15.00	0.59	-	-	-	20.71	0.46	-	25,161
Sep-25 15.50	0.41	-	-	-	20.45	0.35	-	10,015
Sep-25 16.00	0.27	-	-	-	20.19	0.26	-	1
Dec-25 8.25	6.50	-	-	-	32.83	1.00	-	1
Dec-25 8.50	6.25	-	-	-	32.33	1.00	-	1
Dec-25 11.00	3.79	-	-	-	27.35	0.96	-	5,000
Dec-25 12.00	2.87	-	-	-	25.35	0.90	-	3,005
Dec-25 12.50	2.44	-	-	-	24.36	0.85	-	15
Dec-25 13.00	2.02	-	-	-	23.36	0.79	-	5,158
Dec-25 13.50	1.64	-	-	-	22.36	0.72	-	19,250
Dec-25 14.00	1.30	-	-	-	21.37	0.64	-	3,523
Dec-25 14.50	0.99	-	-	-	20.37	0.55	2,500	35,109
Dec-25 15.00	0.74	-	-	-	19.82	0.46	-	5,001
Dec-25 15.50	0.56	-	-	-	19.59	0.38	-	1
Dec-25 16.00	0.41	0.48	0.48	0.48	19.37	0.30	2	2
Dec-25 17.50	0.14	-	-	-	18.69	0.13	-	1
Mar-26 7.00	7.74	-	-	-	32.86	1.00	-	1
Mar-26 8.75	6.00	-	-	-	29.81	1.00	-	10
Mar-26 9.25	5.50	-	-	-	28.94	1.00	-	15
Mar-26 10.00	4.76	-	-	-	27.63	0.99	-	1
Mar-26 10.50	4.27	-	-	-	26.76	0.98	-	10
Mar-26 11.00	3.80	-	-	-	25.88	0.96	-	50
Mar-26 11.50	3.33	-	-	-	25.01	0.93	-	100
Mar-26 12.00	2.88	-	-	-	24.14	0.89	-	153
Mar-26 12.50	2.45	-	-	-	23.27	0.84	-	1
Mar-26 13.00	2.06	-	-	-	22.39	0.78	-	405
Mar-26 13.50	1.69	-	-	-	21.52	0.71	-	150
Mar-26 14.00	1.35	-	-	-	20.65	0.63	-	2
Mar-26 15.50	0.63	-	-	-	19.05	0.39	-	2,805
Mar-26 16.00	0.48	-	-	-	18.83	0.32	-	60
Mar-26 16.50	0.35	-	-	-	18.60	0.25	-	2
Jun-26 9.00	5.75	-	-	-	28.00	1.00	-	1
Jun-26 11.00	3.80	-	-	-	24.92	0.95	-	25
Jun-26 11.50	3.34	-	-	-	24.15	0.91	-	10
Jun-26 12.50	2.50	-	-	-	22.61	0.81	-	1
Jun-26 13.00	2.12	-	-	-	21.83	0.75	-	1
Jun-26 13.50	1.77	-	-	-	21.06	0.68	-	2
Jun-26 14.00	1.44	-	-	-	20.29	0.61	-	1,530
Jun-26 14.50	1.16	-	-	-	19.52	0.54	-	31
Jun-26 15.00	0.92	-	-	-	19.08	0.47	-	5
Sep-26 13.50	1.77	-	-	-	20.94	0.67	-	10
Sep-26 14.00	1.46	-	-	-	20.25	0.60	-	25
Sep-26 14.50	1.18	-	-	-	19.56	0.53	-	50
Sep-26 15.00	0.95	-	-	-	19.17	0.47	-	25
Sep-26 15.50	0.77	-	-	-	19.00	0.40	-	28
Dec-26 11.00	3.80	-	-	-	24.22	0.94	-	1,348
Dec-26 12.00	2.94	-	-	-	22.93	0.85	-	7,000
Dec-26 13.50	1.84	-	-	-	20.99	0.66	-	1
Dec-26 14.00	1.55	-	-	-	20.35	0.60	-	10,000
Dec-26 14.50	1.27	-	-	-	19.70	0.53	-	2
Dec-26 15.00	1.05	-	-	-	19.34	0.47	-	8,029
Dec-26 15.50	0.87	-	-	-	19.18	0.41	-	5
Dec-26 16.00	0.71	-	-	-	19.02	0.36	-	27
Mar-27 12.00	2.94	-	-	-	23.01	0.84	-	5
Jun-27 10.00	4.76	-	-	-	25.46	0.98	-	8
Jun-27 10.50	4.29	-	-	-	24.89	0.96	-	2
Dec-27 10.00	4.76	-	-	-	25.47	0.98	-	30
Dec-27 12.00	3.04	-	-	-	23.43	0.80	-	4
Dec-27 13.00	2.36	-	-	-	22.41	0.69	-	66,715
Dec-27 14.50	1.54	-	-	-	20.88	0.53	-	20,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	30.21	-	-	15,003
Apr-25 w0 13.50	-	-	-	-	28.72	-0.01	-	55,000
Apr-25 w0 14.00	0.02	-	-	-	27.22	-0.07	-	10
Apr-25 w0 14.50	0.11	0.15	0.15	0.15	25.73	-0.32	1	12
Apr-25 w0 15.00	0.37	-	-	-	24.98	-0.72	-	2
Apr-25 w0 15.50	0.80	-	-	-	24.76	-0.95	-	1
Apr-25 w4 15.50	0.83	-	-	-	23.91	-0.87	-	1
May-25 13.00	0.04	-	-	-	28.77	-0.07	-	5
May-25 13.50	0.09	-	-	-	27.28	-0.14	-	30,000
May-25 14.00	0.18	-	-	-	25.78	-0.25	-	3
May-25 14.50	0.33	-	-	-	24.29	-0.40	-	1
Jun-25 8.75	-	-	-	-	38.49	-	-	410
Jun-25 9.00	-	-	-	-	37.78	-	-	1
Jun-25 9.25	-	-	-	-	37.08	-	-	1
Jun-25 10.00	-	-	-	-	34.97	-	-	1,000
Jun-25 10.50	0.01	-	-	-	33.57	-0.01	-	10
Jun-25 11.00	0.01	-	-	-	32.16	-0.02	-	414
Jun-25 11.50	0.02	-	-	-	30.76	-0.03	-	8,000
Jun-25 12.00	0.04	-	-	-	29.35	-0.05	-	42,501
Jun-25 12.50	0.07	-	-	-	27.95	-0.08	-	11,191
Jun-25 13.00	0.11	-	-	-	26.54	-0.13	-	71,514
Jun-25 13.50	0.18	-	-	-	25.14	-0.19	-	28,457
Jun-25 14.00	0.29	-	-	-	23.74	-0.29	-	65
Jun-25 15.00	0.69	-	-	-	21.60	-0.55	-	2
Jun-25 15.50	1.01	-	-	-	21.36	-0.69	-	5,001
Sep-25 8.75	0.01	-	-	-	32.65	-0.01	-	1
Sep-25 9.25	0.01	-	-	-	31.51	-0.01	-	1
Sep-25 10.00	0.03	-	-	-	29.79	-0.03	-	5
Sep-25 10.50	0.05	-	-	-	28.65	-0.04	-	15
Sep-25 11.00	0.07	-	-	-	27.50	-0.06	-	11
Sep-25 12.00	0.15	-	-	-	25.21	-0.12	-	4
Sep-25 12.50	0.22	-	-	-	24.07	-0.16	-	201
Sep-25 13.00	0.31	-	-	-	22.92	-0.23	-	5,050
Sep-25 13.50	0.43	-	-	-	21.78	-0.30	-	13
Sep-25 14.00	0.59	0.54	0.54	0.54	20.63	-0.39	60	20,061
Sep-25 14.50	0.79	-	-	-	19.49	-0.50	-	25,000
Sep-25 15.00	1.06	-	-	-	18.86	-0.61	-	10,002
Dec-25 7.75	0.01	-	-	-	32.05	-0.01	-	1,700
Dec-25 9.00	0.03	-	-	-	29.56	-0.02	-	4
Dec-25 9.25	0.03	-	-	-	29.06	-0.02	-	2
Dec-25 10.00	0.06	-	-	-	27.56	-0.04	-	4,002
Dec-25 10.50	0.09	-	-	-	26.57	-0.06	-	150
Dec-25 11.00	0.12	-	-	-	25.57	-0.08	-	157
Dec-25 11.50	0.17	-	-	-	24.57	-0.11	-	151
Dec-25 12.00	0.23	-	-	-	23.57	-0.15	-	3,324
Dec-25 12.50	0.32	-	-	-	22.58	-0.19	-	5,198
Dec-25 13.00	0.41	-	-	-	21.58	-0.25	-	2,767
Dec-25 13.50	0.54	-	-	-	20.58	-0.31	-	12,014
Dec-25 14.00	0.71	-	-	-	19.59	-0.39	-	186
Dec-25 14.50	0.91	-	-	-	18.59	-0.48	2,500	2,503
Dec-25 15.00	1.17	-	-	-	18.04	-0.58	-	7
Dec-25 15.50	1.50	-	-	-	17.81	-0.67	-	1
Mar-26 12.50	0.43	-	-	-	21.52	-0.23	-	30
Mar-26 13.00	0.56	-	-	-	20.64	-0.28	-	1
Mar-26 13.50	0.70	-	-	-	19.77	-0.35	-	154
Mar-26 14.00	0.88	-	-	-	18.90	-0.42	-	25
Jun-26 9.00	0.07	-	-	-	26.22	-0.04	-	1,500
Jun-26 10.00	0.13	-	-	-	24.68	-0.07	-	25
Jun-26 12.00	0.39	-	-	-	21.60	-0.19	-	1
Jun-26 13.00	0.62	-	-	-	20.05	-0.29	-	7,003
Jun-26 14.00	0.96	-	-	-	18.51	-0.42	-	2
Sep-26 9.75	0.17	-	-	-	24.26	-0.08	-	25
Dec-26 9.00	0.12	-	-	-	24.20	-0.06	-	2,000
Dec-26 9.50	0.16	-	-	-	23.55	-0.08	-	2
Dec-26 9.75	0.18	-	-	-	23.23	-0.09	-	25
Dec-26 10.50	0.28	-	-	-	22.26	-0.13	-	502
Dec-26 11.00	0.36	-	-	-	21.61	-0.16	-	1,348
Dec-26 11.50	0.46	-	-	-	20.97	-0.19	-	25
Dec-26 13.00	0.86	-	-	-	19.03	-0.34	-	21
Dec-26 13.50	1.04	-	-	-	18.38	-0.39	-	10,000
Dec-26 14.00	1.25	-	-	-	17.74	-0.46	-	10,000
Mar-27 10.50	0.33	-	-	-	21.55	-0.14	-	1
Dec-27 9.50	0.32	-	-	-	22.01	-0.12	-	2,000
Dec-27 10.00	0.41	-	-	-	21.50	-0.15	-	5
Dec-27 12.00	0.89	-	-	-	19.46	-0.29	-	30,000
Dec-27 13.00	1.24	-	-	-	18.44	-0.38	-	20,000
Dec-27 14.50	1.95	-	-	-	16.91	-0.54	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 12.50	2.34	-	-	-	28.74	0.91	-	1
Jun-25 13.00	1.89	-	-	-	27.33	0.87	-	300
Jun-25 14.50	0.74	-	-	-	23.12	0.59	-	1
Sep-25 9.00	5.41	-	-	-	33.93	0.98	-	2
Sep-25 12.50	2.18	-	-	-	25.92	0.81	-	20
Sep-25 13.00	1.79	-	-	-	24.77	0.76	-	252
Sep-25 13.50	1.42	-	-	-	23.63	0.69	-	200
Sep-25 14.00	1.08	-	-	-	22.48	0.61	-	20
Dec-25 13.50	1.60	-	-	-	22.36	0.67	-	50
Dec-25 14.00	1.27	-	-	-	21.37	0.60	-	6
Dec-25 15.00	0.74	-	-	-	19.82	0.45	-	250
Mar-26 15.00	0.78	-	-	-	19.28	0.43	-	5
Dec-27 12.00	2.78	-	-	-	23.43	0.67	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 13.00	-	-	-	-	30.21	-	-	4
Jun-25 13.00	0.11	-	-	-	26.54	-0.12	-	1
Jun-25 14.00	0.29	-	-	-	23.74	-0.28	-	20
Sep-25 13.00	0.30	-	-	-	22.92	-0.22	-	30
Sep-25 13.50	0.42	-	-	-	21.78	-0.29	-	200
Sep-25 14.50	0.78	-	-	-	19.49	-0.48	-	20
Sep-25 15.00	1.04	-	-	-	18.86	-0.59	-	20
Dec-27 12.00	0.87	-	-	-	19.46	-0.27	-	2,000

	Previous Close	45.29		11/04/25
	INDITEX Close	45.39		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.89	1.15	-	-	-	37.42	0.60	-	151
Apr-25 w0 45.84	0.66	-	-	-	36.60	0.43	-	20
Apr-25 w0 46.80	0.34	-	-	-	36.31	0.27	-	5
Apr-25 w0 53.48	-	-	-	-	34.24	-	-	9
Apr-25 w0 55.39	-	-	-	-	33.66	-	-	5
May-25 45.84	1.23	-	-	-	29.69	0.46	-	200
May-25 46.80	0.86	-	-	-	29.41	0.35	-	206
May-25 47.75	0.59	-	-	-	29.12	0.26	-	6
May-25 49.66	0.24	-	-	-	28.54	0.13	-	1
May-25 51.51	0.09	-	-	-	27.99	0.05	-	303
May-25 51.56	0.08	-	-	-	27.97	0.05	-	1
May-25 55.39	0.01	-	-	-	26.82	0.01	-	150
May-25 57.30	-	-	-	-	26.24	-	-	160
Jun-25 21.01	24.40	-	-	-	56.84	1.00	-	10
Jun-25 33.42	12.02	-	-	-	43.53	0.99	-	1
Jun-25 34.38	11.08	-	-	-	42.50	0.98	-	1
Jun-25 35.34	10.14	-	-	-	41.48	0.97	-	27
Jun-25 37.24	8.33	-	-	-	39.44	0.94	-	150
Jun-25 39.16	6.59	-	-	-	37.38	0.87	-	151
Jun-25 40.12	5.76	-	-	-	36.35	0.83	-	151
Jun-25 41.06	5.00	-	-	-	35.34	0.78	-	3,000
Jun-25 44.89	2.40	-	-	-	31.24	0.53	-	25
Jun-25 45.84	1.93	-	-	-	30.57	0.46	-	1,538
Jun-25 46.80	1.55	-	-	-	30.30	0.40	-	6
Jun-25 47.75	1.22	-	-	-	30.02	0.34	-	16
Jun-25 49.66	0.72	-	-	-	29.48	0.23	-	10
Jun-25 51.51	0.41	-	-	-	28.95	0.15	-	1,000
Jun-25 51.56	0.40	-	-	-	28.93	0.14	-	100
Jun-25 53.48	0.21	-	-	-	28.38	0.08	-	4
Jun-25 55.39	0.10	-	-	-	27.84	0.05	-	107
Jun-25 57.30	0.04	-	-	-	27.29	0.02	-	34
Jun-25 59.21	0.02	-	-	-	26.74	0.01	-	150
Jun-25 61.12	0.01	-	-	-	26.19	-	-	205
Sep-25 32.84	12.67	-	-	-	37.84	0.96	-	150
Sep-25 41.54	5.46	-	-	-	30.69	0.69	-	25
Sep-25 42.50	4.81	-	-	-	29.90	0.65	-	25
Sep-25 43.46	4.21	-	-	-	29.11	0.61	-	27
Sep-25 44.43	3.60	-	-	-	28.31	0.56	-	28
Sep-25 45.39	3.09	-	-	-	27.52	0.52	-	50
Sep-25 46.36	2.65	-	-	-	27.32	0.47	-	623
Sep-25 47.33	2.26	-	-	-	27.12	0.42	-	34
Sep-25 48.29	1.93	-	-	-	26.92	0.38	-	30
Sep-25 50.23	1.36	1.22	1.22	1.22	26.52	0.30	1	204
Sep-25 52.15	0.92	-	-	-	26.13	0.22	-	136
Sep-25 54.09	0.59	-	-	-	25.73	0.16	-	155
Sep-25 56.02	0.38	-	-	-	25.33	0.11	-	20
Sep-25 57.95	0.24	-	-	-	24.94	0.07	-	107
Sep-25 59.88	0.14	-	-	-	24.54	0.05	-	251
Sep-25 61.82	0.07	-	-	-	24.14	0.03	-	150
Sep-25 63.75	0.04	-	-	-	23.74	0.02	-	150
Dec-25 28.98	16.46	-	-	-	37.77	0.99	-	5
Dec-25 29.94	15.52	-	-	-	37.11	0.98	-	100
Dec-25 33.81	11.99	-	-	-	34.47	0.89	-	1
Dec-25 38.64	8.09	-	-	-	31.17	0.77	-	1
Dec-25 40.57	6.70	-	-	-	29.85	0.71	-	25
Dec-25 41.54	6.02	-	-	-	29.19	0.68	-	25
Dec-25 42.50	5.42	-	-	-	28.53	0.64	-	27
Dec-25 43.46	4.82	-	-	-	27.88	0.60	-	25
Dec-25 44.43	4.23	-	-	-	27.22	0.57	-	1
Dec-25 45.39	3.73	-	-	-	26.56	0.53	-	26
Dec-25 46.36	3.29	-	-	-	26.39	0.49	-	25
Dec-25 47.33	2.88	-	-	-	26.22	0.45	-	25
Dec-25 48.29	2.55	-	-	-	26.05	0.41	-	25
Dec-25 50.23	1.91	-	-	-	25.71	0.34	-	751
Dec-25 52.15	1.43	-	-	-	25.37	0.27	-	228
Dec-25 54.09	1.04	-	-	-	25.03	0.22	-	128
Dec-25 56.02	0.72	-	-	-	24.69	0.16	-	100
Dec-25 57.95	0.51	-	-	-	24.35	0.12	-	150
Dec-25 59.88	0.34	-	-	-	24.01	0.09	-	301
Dec-25 61.82	0.22	-	-	-	23.66	0.06	-	277
Dec-25 65.68	0.09	-	-	-	22.98	0.03	-	151
Dec-25 67.61	0.05	-	-	-	22.64	0.02	-	151
Dec-25 69.54	0.03	-	-	-	22.30	0.01	-	150
Dec-25 71.47	0.02	-	-	-	21.96	0.01	-	150
Mar-26 39.14	8.23	-	-	-	29.71	0.74	-	26
Mar-26 41.09	6.86	-	-	-	28.47	0.68	-	1
Mar-26 42.07	6.25	6.35	6.35	6.35	27.84	0.65	1	2
Mar-26 44.03	5.02	-	-	-	26.59	0.59	-	1
Mar-26 47.95	3.19	-	-	-	25.23	0.45	-	25
Mar-26 48.93	2.85	-	-	-	25.04	0.41	-	25
Mar-26 50.88	2.20	-	-	-	24.67	0.35	-	25
Mar-26 56.75	0.94	-	-	-	23.55	0.19	-	25
Mar-26 58.71	0.68	-	-	-	23.18	0.14	-	50
Mar-26 62.62	0.33	-	-	-	22.43	0.08	-	150
Mar-26 64.58	0.22	-	-	-	22.06	0.06	-	150
Mar-26 66.53	0.14	-	-	-	21.68	0.04	-	150
Jun-26 33.27	12.93	-	-	-	32.91	0.86	-	302
Jun-26 34.25	12.14	-	-	-	32.37	0.84	-	25
Jun-26 40.12	7.85	-	-	-	29.09	0.70	-	25
Jun-26 42.07	6.61	-	-	-	28.00	0.65	-	25
Jun-26 43.05	6.00	-	-	-	27.46	0.62	-	25
Jun-26 44.03	5.43	-	-	-	26.91	0.59	-	25
Jun-26 46.97	3.98	-	-	-	25.84	0.49	-	25
Jun-26 50.88	2.58	-	-	-	25.06	0.37	-	25
Jun-26 62.62	0.49	-	-	-	22.73	0.10	-	25
Sep-26 41.09	7.54	-	-	-	27.91	0.67	-	25
Sep-26 42.07	6.95	-	-	-	27.46	0.64	-	50
Sep-26 44.03	5.81	-	-	-	26.57	0.59	-	50
Sep-26 45.00	5.32	-	-	-	26.13	0.56	-	25
Sep-26 45.99	4.85	-	-	-	25.84	0.53	-	75
Sep-26 46.97	4.41	-	-	-	25.65	0.50	-	50
Sep-26 47.95	4.02	-	-	-	25.46	0.47	-	50
Sep-26 48.93	3.68	-	-	-	25.27	0.44	-	25
Sep-26 50.88	3.00	-	-	-	24.90	0.39	-	25
Sep-26 52.84	2.45	-	-	-	24.53	0.34	-	25
Sep-26 54.79	1.96	-	-	-	24.16	0.29	-	25
Sep-26 60.67	0.93	-	-	-	23.03	0.16	-	25
Sep-26 62.62	0.71	-	-	-	22.66	0.13	-	25
Dec-26 30.33	15.59	-	-	-	32.87	0.89	-	2
Dec-26 31.31	14.81	-	-	-	32.41	0.87	-	2
Dec-26 36.21	11.12	-	-	-	30.15	0.78	-	3
Dec-26 40.12	8.49	-	-	-	28.34	0.69	-	52
Dec-26 41.09	7.90	-	-	-	27.89	0.67	-	25
Dec-26 45.00	5.70	-	-	-	26.08	0.56	-	145
Dec-26 47.95	4.40	-	-	-	25.45	0.48	-	25
Dec-26 48.93	4.06	-	-	-	25.28	0.45	-	75
Dec-26 50.88	3.39	-	-	-	24.93	0.40	-	50
Dec-26 52.84	2.81	-	-	-	24.59	0.35	-	25
Dec-26 54.79	2.32	-	-	-	24.24	0.31	-	25
Dec-26 56.75	1.86	-	-	-	23.90	0.26	-	50
Dec-26 58.71	1.52	-	-	-	23.55	0.23	-	630
Dec-26 62.62	0.95	-	-	-	22.86	0.16	-	150
Dec-26 64.58	0.72	-	-	-	22.52	0.13	-	150
Dec-26 68.49	0.42	-	-	-	21.83	0.08	-	1
Mar-27 64.58	0.97	-	-	-	22.62	0.16	-	300
Mar-27 66.53	0.75	-	-	-	22.29	0.13	-	300
Jun-27 39.14	9.76	-	-	-	29.10	0.71	-	150
Jun-27 45.99	5.96	-	-	-	26.15	0.55	-	25
Jun-27 60.67	1.77	-	-	-	23.78	0.24	-	5
Dec-27 47.95	5.87	-	-	-	26.19	0.52	-	25
Dec-27 52.84	4.23	-	-	-	25.43	0.42	-	25
Dec-27 54.79	3.70	-	-	-	25.13	0.38	-	25
Dec-27 62.62	2.03	-	-	-	23.92	0.25	-	75
Jun-28 42.60	8.97	-	-	-	28.07	0.64	-	25
Jun-28 43.59	8.48	-	-	-	27.73	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 39.16	-	-	-	-	45.33	-	-	7
Apr-25 w0 40.12	0.01	-	-	-	44.03	-0.01	-	5
Apr-25 w0 41.06	0.03	-	-	-	42.76	-0.03	-	2
Apr-25 w0 42.01	0.07	-	-	-	41.48	-0.07	-	4
Apr-25 w0 42.97	0.17	-	-	-	40.18	-0.14	-	5
Apr-25 w0 43.93	0.34	-	-	-	38.88	-0.25	-	2
Apr-25 w0 44.89	0.64	-	-	-	37.59	-0.40	-	1,370
Apr-25 w0 45.84	1.10	-	-	-	36.77	-0.57	-	219
Apr-25 w0 47.75	2.50	-	-	-	36.18	-0.86	-	150
Apr-25 w0 59.21	13.82	-	-	-	32.65	-1.00	-	150
May-25 39.16	0.30	-	-	-	37.08	-0.11	-	246
May-25 40.12	0.43	-	-	-	35.86	-0.16	-	2
May-25 42.01	0.77	-	-	-	33.45	-0.26	-	171
May-25 42.97	1.05	-	-	-	32.23	-0.33	-	225
May-25 44.89	1.79	-	-	-	29.80	-0.51	-	1,225
May-25 46.80	2.93	-	-	-	28.74	-0.69	-	100
May-25 47.75	3.64	3.70	3.70	3.70	28.45	-0.77	1	2
May-25 49.66	5.24	-	-	-	27.87	-0.89	-	150
May-25 51.51	6.96	-	-	-	27.32	-0.96	-	2
Jun-25 20.05	-	-	-	-	56.68	-	-	100
Jun-25 22.91	-	-	-	-	53.61	-	-	3
Jun-25 24.84	0.01	-	-	-	51.54	-	-	1
Jun-25 25.80	0.02	-	-	-	50.51	-	-	77
Jun-25 26.73	0.02	-	-	-	49.52	-0.01	-	26
Jun-25 27.69	0.03	-	-	-	48.49	-0.01	-	50
Jun-25 29.61	0.06	-	-	-	46.43	-0.02	-	1
Jun-25 30.56	0.08	-	-	-	45.41	-0.02	-	1,500
Jun-25 32.47	0.14	-	-	-	43.36	-0.04	-	1
Jun-25 33.42	0.18	-	-	-	42.34	-0.05	-	2
Jun-25 34.38	0.23	-	-	-	41.31	-0.06	-	1
Jun-25 35.34	0.30	-	-	-	40.29	-0.08	-	30
Jun-25 36.29	0.38	-	-	-	39.27	-0.10	-	286
Jun-25 37.24	0.48	-	-	-	38.25	-0.12	-	150
Jun-25 38.20	0.61	-	-	-	37.22	-0.15	-	158
Jun-25 39.16	0.75	-	-	-	36.19	-0.18	-	760
Jun-25 40.12	0.94	-	-	-	35.16	-0.22	-	3,179
Jun-25 41.06	1.14	-	-	-	34.15	-0.26	-	100
Jun-25 42.01	1.40	-	-	-	33.13	-0.31	-	258
Jun-25 42.97	1.69	-	-	-	32.10	-0.36	-	5
Jun-25 43.93	2.05	-	-	-	31.08	-0.42	-	51
Jun-25 44.89	2.45	-	-	-	30.05	-0.49	-	167
Jun-25 45.84	2.94	-	-	-	29.38	-0.55	-	15
Jun-25 46.80	3.53	-	-	-	29.11	-0.62	-	226
Jun-25 47.75	4.15	-	-	-	28.83	-0.68	-	53
Jun-25 49.66	5.60	-	-	-	28.29	-0.79	-	5
Jun-25 51.56	7.22	-	-	-	27.74	-0.88	-	560
Jun-25 53.48	8.98	-	-	-	27.19	-0.94	-	38
Jun-25 55.39	10.81	-	-	-	26.65	-0.98	-	150
Jun-25 57.30	12.69	-	-	-	26.10	-0.99	-	151
Jun-25 59.21	14.59	-	-	-	25.55	-1.00	-	150
Sep-25 29.94	0.23	-	-	-	38.72	-0.04	-	324
Sep-25 33.81	0.51	-	-	-	35.53	-0.09	-	10
Sep-25 34.77	0.62	-	-	-	34.74	-0.11	-	569
Sep-25 35.73	0.74	-	-	-	33.96	-0.13	-	232
Sep-25 36.70	0.87	-	-	-	33.16	-0.15	-	136
Sep-25 37.67	1.04	-	-	-	32.36	-0.18	-	22
Sep-25 38.64	1.22	-	-	-	31.56	-0.21	-	12
Sep-25 39.60	1.40	-	-	-	30.77	-0.24	-	491
Sep-25 40.57	1.66	-	-	-	29.97	-0.27	-	16
Sep-25 41.54	1.93	-	-	-	29.18	-0.31	-	1
Sep-25 42.50	2.22	-	-	-	28.39	-0.35	-	10
Sep-25 43.46	2.57	-	-	-	27.60	-0.40	-	5
Sep-25 44.43	2.93	-	-	-	26.80	-0.44	-	850
Sep-25 45.39	3.37	-	-	-	26.01	-0.49	-	11
Sep-25 48.29	5.13	-	-	-	25.41	-0.64	-	2
Sep-25 50.23	6.53	-	-	-	25.01	-0.74	-	107
Sep-25 67.61	22.98	-	-	-	21.44	-1.00	-	1
Dec-25 18.36	0.02	-	-	-	43.13	-	-	1
Dec-25 21.25	0.05	-	-	-	41.16	-0.01	-	2
Dec-25 26.07	0.18	-	-	-	37.86	-0.03	-	3
Dec-25 27.04	0.23	-	-	-	37.20	-0.04	-	510
Dec-25 28.02	0.28	-	-	-	36.53	-0.04	-	160
Dec-25 28.98	0.33	-	-	-	35.88	-0.05	-	26
Dec-25 29.94	0.42	-	-	-	35.22	-0.06	-	125
Dec-25 30.91	0.50	-	-	-	34.56	-0.08	-	315
Dec-25 31.88	0.58	-	-	-	33.90	-0.09	-	125
Dec-25 32.84	0.69	-	-	-	33.24	-0.10	-	150
Dec-25 33.81	0.82	-	-	-	32.58	-0.12	-	153
Dec-25 35.73	1.09	-	-	-	31.27	-0.16	-	10
Dec-25 36.70	1.28	-	-	-	30.61	-0.18	-	425
Dec-25 37.67	1.47	-	-	-	29.94	-0.21	-	300
Dec-25 38.64	1.67	-	-	-	29.28	-0.23	-	4
Dec-25 40.57	2.19	-	-	-	27.96	-0.29	-	144
Dec-25 41.54	2.46	2.35	2.35	2.35	27.30	-0.33	1	29
Dec-25 42.50	2.81	-	-	-	26.64	-0.36	-	27
Dec-25 43.46	3.16	-	-	-	25.99	-0.40	-	151
Dec-25 44.43	3.53	-	-	-	25.33	-0.44	-	159
Dec-25 45.39	3.98	-	-	-	24.67	-0.49	-	128
Dec-25 46.36	4.50	-	-	-	24.50	-0.53	-	25
Dec-25 47.33	5.08	-	-	-	24.33	-0.57	-	25
Dec-25 48.29	5.70	-	-	-	24.16	-0.61	-	1,000
Dec-25 50.23	7.02	-	-	-	23.82	-0.69	-	773
Dec-25 52.15	8.45	-	-	-	23.48	-0.76	-	128
Dec-25 54.09	10.05	-	-	-	23.14	-0.82	-	134
Mar-26 28.37	0.46	-	-	-	34.50	-0.06	-	2
Mar-26 29.35	0.55	-	-	-	33.88	-0.07	-	150
Mar-26 30.33	0.63	-	-	-	33.25	-0.08	-	150
Mar-26 31.31	0.74	-	-	-	32.63	-0.10	-	150
Mar-26 32.29	0.87	-	-	-	32.00	-0.11	-	150
Mar-26 40.12	2.42	-	-	-	27.00	-0.29	-	1
Mar-26 42.07	3.03	-	-	-	25.75	-0.35	-	25
Mar-26 44.03	3.74	-	-	-	24.50	-0.42	-	25
Mar-26 46.97	5.20	-	-	-	23.33	-0.54	-	25
Mar-26 54.79	10.82	-	-	-	21.84	-0.81	-	125
Mar-26 56.75	12.49	-	-	-	21.46	-0.87	-	25
Jun-26 26.42	0.44	-	-	-	33.86	-0.06	-	1
Jun-26 27.40	0.53	-	-	-	33.31	-0.07	-	1
Jun-26 32.29	1.11	-	-	-	30.58	-0.13	-	1
Jun-26 33.27	1.27	-	-	-	30.03	-0.15	-	25
Jun-26 38.16	2.36	-	-	-	27.31	-0.26	-	25
Jun-26 40.12	2.89	-	-	-	26.21	-0.31	-	2
Jun-26 45.00	4.81	-	-	-	23.49	-0.47	-	50
Jun-26 45.99	5.30	-	-	-	23.15	-0.51	-	50
Jun-26 46.97	5.85	-	-	-	22.96	-0.54	-	50
Jun-26 47.95	6.47	-	-	-	22.76	-0.58	-	50
Jun-26 48.93	7.09	-	-	-	22.57	-0.61	-	100
Jun-26 50.88	8.41	-	-	-	22.18	-0.68	-	50
Jun-26 52.84	9.83	-	-	-	21.79	-0.74	-	25
Jun-26 54.79	11.38	-	-	-	21.41	-0.79	-	25
Sep-26 37.18	2.29	-	-	-	26.71	-0.24	-	25
Sep-26 39.14	2.84	-	-	-	25.82	-0.29	-	25
Sep-26 40.12	3.15	-	-	-	25.37	-0.31	-	25
Sep-26 41.09	3.51	-	-	-	24.93	-0.34	-	28
Sep-26 42.07	3.88	-	-	-	24.48	-0.37	-	50
Sep-26 43.05	4.24	-	-	-	24.04	-0.40	-	25
Sep-26 44.03	4.67	-	-	-	23.59	-0.43	-	25
Sep-26 45.00	5.13	-	-	-	23.15	-0.47	-	50
Sep-26 45.99	5.64	-	-	-	22.86	-0.50	-	50
Sep-26 46.97	6.16	-	-	-	22.67	-0.53	-	50
Sep-26 47.95	6.78	-	-	-	22.48	-0.56	-	25
Sep-26 48.93	7.40	-	-	-	22.29	-0.60	-	75
Sep-26 50.88	8.69	-	-	-	21.92	-0.66	-	50
Sep-26 52.84	10.11	-	-	-	21.55	-0.72	-	25
Sep-26 54.79	11.60	-	-	-	21.18	-0.77	-	25
Dec-26 33.27	1.71	-	-	-	28.48	-0.17	-	25
Dec-26 35.23	2.11	-	-	-	27.57	-0.20	-	25
Dec-26 36.21	2.38	-	-	-	27.12	-0.22	-	25
Dec-26 37.18	2.65	-	-	-	26.67	-0.25	-	150
Dec-26 38.16	2.92	-	-	-	26.22	-0.27	-	300
Dec-26 39.14	3.19	-	-	-	25.76	-0.29	-	300
Dec-26 42.07	4.25	-	-	-	24.41	-0.37	-	50
Dec-26 43.05	4.60	-	-	-	23.95	-0.40	-	50
Dec-26 44.03	5.04	-	-	-	23.50	-0.43	-	75
Dec-26 45.00	5.49	-	-	-	23.05	-0.46	-	50
Dec-26 45.99	5.99	-	-	-	22.76	-0.49	-	25
Dec-26 46.97	6.51	-	-	-	22.59	-0.52	-	50
Dec-26 47.95	7.13	-	-	-	22.42	-0.55	-	50
Dec-26 48.93	7.74	-	-	-	22.25	-0.58	-	75
Dec-26 50.88	8.99	-	-	-	21.90	-0.64	-	50
Dec-26 52.84	10.41	-	-	-	21.56	-0.69	-	25
Dec-26 54.79	11.84	-	-	-	21.21	-0.75	-	25
Dec-26 56.75	13.42	-	-	-	20.87	-0.79	-	25
Dec-26 60.67	16.73	-	-	-	20.18	-0.87	-	176
Mar-27 45.00	5.79	-	-	-	22.99	-0.45	-	2
Jun-27 26.42	1.05	-	-	-	31.53	-0.09	-	1
Jun-27 31.31	1.90	-	-	-	29.30	-0.16	-	150
Jun-27 34.25	2.55	-	-	-	27.96	-0.21	-	150
Jun-27 35.23	2.83	-	-	-	27.52	-0.23	-	130
Jun-27 42.07	5.04	-	-	-	24.40	-0.38	-	175
Jun-27 43.05	5.45	-	-	-	23.96	-0.41	-	150
Jun-27 44.03	5.89	-	-	-	23.51	-0.43	-	150
Jun-27 45.00	6.33	-	-	-	23.07	-0.46	-	50
Jun-27 46.97	7.35	-	-	-	22.63	-0.51	-	25
Jun-27 47.95	7.96	-	-	-	22.48	-0.54	-	150
Jun-27 48.93	8.57	-	-	-	22.32	-0.56	-	150
Jun-27 52.84	11.16	-	-	-	21.69	-0.66	-	150
Jun-27 56.75	14.04	-	-	-	21.05	-0.75	-	25
Jun-27 66.53	22.29	-	-	-	19.47	-0.91	-	1
Sep-27 44.03	6.16	-	-	-	23.56	-0.43	-	25
Sep-27 45.00	6.59	-	-	-	23.13	-0.45	-	25
Sep-27 45.99	7.08	-	-	-	22.87	-0.48	-	25
Sep-27 46.97	7.61	-	-	-	22.72	-0.50	-	25
Dec-27 21.53	0.64	-	-	-	32.65	-0.05	-	2
Dec-27 44.03	6.38	-	-	-	23.40	-0.42	-	10
Dec-27 45.99	7.29	-	-	-	22.75	-0.47	-	1,100
Dec-27 46.97	7.82	-	-	-	22.60	-0.50	-	150
Dec-27 47.95	8.43	-	-	-	22.45	-0.52	-	300
Dec-27 48.93	9.02	-	-	-	22.29	-0.54	-	150
Dec-27 50.88	10.23	-	-	-	21.99	-0.59	-	300
Dec-27 52.84	11.55	-	-	-	21.69	-0.63	-	300
Dec-27 54.79	12.93	-	-	-	21.39	-0.68	-	450
Dec-27 56.75	14.34	-	-	-	21.09	-0.72	-	450
Jun-28 43.59	6.86	-	-	-	23.92	-0.41	-	25
Jun-28 44.58	7.31	-	-	-	23.58	-0.43	-	25
Jun-28 45.57	7.76	-	-	-	23.28	-0.45	-	25
Jun-28 48.54	9.49	-	-	-	22.91	-0.52	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 47.75	0.15	-	-	-	36.01	0.14	-	30
Apr-25 w0 57.30	-	-	-	-	33.07	-	-	55
Apr-25 w0 59.21	-	-	-	-	32.48	-	-	30
Apr-25 w4 44.89	1.44	-	-	-	32.47	0.59	-	30
May-25 46.80	0.81	-	-	-	29.41	0.32	-	1
Jun-25 46.80	1.54	-	-	-	30.30	0.39	-	10
Jun-25 47.75	1.22	-	-	-	30.02	0.33	-	1
Jun-25 49.66	0.73	-	-	-	29.48	0.23	-	5
Jun-25 53.48	0.21	-	-	-	28.38	0.09	-	150
Jun-25 55.39	0.10	-	-	-	27.84	0.05	-	220
Sep-25 56.02	0.38	-	-	-	25.33	0.11	-	10
Sep-25 59.88	0.14	-	-	-	24.54	0.05	-	24
Mar-26 41.09	6.87	-	-	-	28.47	0.67	-	2
Mar-26 60.67	0.48	-	-	-	22.80	0.11	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 44.00	0.36	-	-	-	38.79	-0.26	-	65
Apr-25 w0 47.00	1.88	-	-	-	36.41	-0.76	-	50
Apr-25 w0 51.51	6.10	-	-	-	35.02	-1.00	-	1
May-25 51.51	6.92	-	-	-	27.32	-0.95	-	1
Jun-25 43.93	2.03	-	-	-	31.08	-0.42	-	110
Jun-25 45.84	2.91	-	-	-	29.38	-0.55	-	150
Jun-25 49.66	5.55	-	-	-	28.29	-0.78	-	3
Jun-25 51.56	7.14	-	-	-	27.74	-0.86	-	5
Jun-25 53.48	8.87	-	-	-	27.19	-0.92	-	4
Sep-25 44.43	2.91	-	-	-	26.80	-0.43	-	48
Sep-25 50.23	6.42	-	-	-	25.01	-0.71	-	5
Mar-26 46.97	5.11	-	-	-	23.33	-0.52	-	3

	Previous Close	26.26		11/04/25
	INDRA Close	26.36		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 24.00	2.57	-	-	-	73.69	0.85	-	10
Apr-25 w0 25.00	1.77	-	-	-	70.88	0.74	-	10
Apr-25 w0 26.00	1.12	0.95	1.05	0.95	68.07	0.58	20	40
Apr-25 w0 28.00	0.32	-	-	-	65.24	0.25	-	2
Apr-25 w0 29.00	0.14	-	-	-	64.12	0.13	-	42
Apr-25 w0 30.00	0.06	-	-	-	63.01	0.06	-	2
Apr-25 w0 31.00	0.02	-	-	-	61.90	0.02	-	7
Apr-25 w0 32.00	-	-	-	-	60.78	0.01	-	2
May-25 20.00	6.66	-	-	-	71.34	0.91	-	1
May-25 24.00	3.38	-	-	-	61.98	0.72	-	1
May-25 28.00	1.21	-	-	-	55.98	0.40	-	3
May-25 32.00	0.32	-	-	-	54.82	0.15	-	5
Jun-25 16.00	10.59	-	-	-	72.40	0.96	-	2
Jun-25 16.50	10.12	-	-	-	71.39	0.95	-	2
Jun-25 18.00	8.75	-	-	-	68.38	0.92	-	1
Jun-25 19.00	7.85	-	-	-	66.37	0.90	-	3
Jun-25 19.50	7.43	-	-	-	65.36	0.89	-	2
Jun-25 20.00	7.00	-	-	-	64.36	0.87	-	31
Jun-25 22.00	5.38	-	-	-	60.34	0.80	-	25
Jun-25 24.00	3.91	-	-	-	56.32	0.70	-	1
Jun-25 25.00	3.25	-	-	-	54.30	0.64	-	2,003
Jun-25 26.00	2.65	-	-	-	52.29	0.58	-	10
Jun-25 27.00	2.17	-	-	-	51.55	0.51	-	2
Jun-25 28.00	1.76	-	-	-	51.53	0.45	-	4
Jun-25 32.00	0.73	-	-	-	51.43	0.23	-	5
Sep-25 17.50	9.45	-	-	-	58.10	0.90	-	5
Sep-25 20.00	7.44	-	-	-	55.29	0.83	-	1
Sep-25 21.00	6.67	-	-	-	54.16	0.80	-	51
Sep-25 22.00	5.98	-	-	-	53.04	0.76	-	10
Sep-25 23.00	5.30	-	-	-	51.91	0.72	-	8
Sep-25 24.00	4.66	-	-	-	50.79	0.68	-	8
Sep-25 25.00	4.09	-	-	-	49.66	0.63	-	2
Sep-25 26.00	3.52	-	-	-	48.54	0.58	-	17
Sep-25 32.00	1.48	-	-	-	47.06	0.32	-	5
Dec-25 12.50	14.06	-	-	-	58.44	0.97	-	7
Dec-25 17.00	10.18	-	-	-	54.57	0.89	-	1
Dec-25 18.50	9.01	-	-	-	53.28	0.85	-	2
Dec-25 19.00	8.65	-	-	-	52.85	0.83	-	15
Dec-25 22.00	6.57	-	-	-	50.27	0.74	-	45
Dec-25 23.00	5.92	-	-	-	49.41	0.71	-	66
Dec-25 25.00	4.79	-	-	-	47.69	0.63	-	40
Dec-25 26.00	4.24	-	-	-	46.83	0.59	-	15
Dec-25 28.00	3.40	-	-	-	45.96	0.52	-	1
Dec-25 30.00	2.68	-	-	-	45.28	0.44	-	34
Dec-25 32.00	2.06	-	-	-	44.59	0.37	-	15
Dec-25 33.00	1.82	1.78	1.78	1.78	44.25	0.34	5	5
Mar-26 32.00	2.54	-	-	-	42.60	0.41	-	8
Jun-26 23.00	6.51	-	-	-	42.95	0.71	-	125

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	103.30	-	-	25
Apr-25 w0 16.00	-	-	-	-	101.90	-	-	29
Apr-25 w0 16.50	-	-	-	-	100.50	-	-	17
Apr-25 w0 17.00	-	-	-	-	99.14	-	-	20
Apr-25 w0 17.50	-	-	-	-	97.73	-	-	20
Apr-25 w0 19.50	-	-	-	-	92.12	-	-	2
Apr-25 w0 21.00	0.02	-	-	-	87.91	-0.02	-	1
Apr-25 w0 22.00	0.05	-	-	-	85.10	-0.04	-	15
Apr-25 w0 23.00	0.12	-	-	-	82.29	-0.09	-	325
Apr-25 w0 24.00	0.25	-	-	-	79.49	-0.17	-	50
Apr-25 w0 25.00	0.47	-	-	-	76.68	-0.28	-	30
Apr-25 w0 26.00	0.83	0.66	0.66	0.66	73.87	-0.42	25	140
May-25 19.00	0.17	-	-	-	73.84	-0.06	-	1
May-25 20.00	0.26	-	-	-	71.50	-0.09	-	1
May-25 21.00	0.37	-	-	-	69.16	-0.12	-	3
May-25 23.00	0.72	-	-	-	64.48	-0.22	-	2
May-25 25.00	1.27	-	-	-	59.80	-0.35	-	10
Jun-25 15.00	0.10	-	-	-	73.25	-0.03	-	1
Jun-25 15.50	0.12	-	-	-	72.25	-0.03	-	10
Jun-25 16.00	0.15	-	-	-	71.24	-0.04	-	16
Jun-25 16.50	0.18	-	-	-	70.23	-0.05	-	7
Jun-25 17.00	0.20	-	-	-	69.23	-0.05	-	6
Jun-25 18.00	0.29	-	-	-	67.22	-0.07	-	6
Jun-25 18.50	0.34	-	-	-	66.21	-0.08	-	5
Jun-25 19.00	0.39	-	-	-	65.21	-0.10	-	2
Jun-25 20.00	0.53	-	-	-	63.20	-0.13	-	1
Jun-25 21.00	0.67	-	-	-	61.19	-0.16	-	10
Jun-25 22.00	0.89	-	-	-	59.18	-0.20	-	10
Jun-25 23.00	1.11	-	-	-	57.17	-0.25	-	5
Jun-25 25.00	1.74	-	-	-	53.14	-0.36	-	2,001
Sep-25 15.50	0.34	-	-	-	59.58	-0.06	-	1
Sep-25 16.50	0.45	-	-	-	58.46	-0.08	-	10
Sep-25 17.00	0.51	-	-	-	57.89	-0.09	-	2
Sep-25 18.00	0.68	-	-	-	56.77	-0.12	-	24
Sep-25 19.00	0.84	-	-	-	55.64	-0.14	-	11
Sep-25 19.50	0.96	-	-	-	55.08	-0.16	-	11
Sep-25 20.00	1.08	-	-	-	54.52	-0.17	-	20
Sep-25 22.00	1.61	-	-	-	52.27	-0.25	-	10
Dec-25 14.00	0.37	-	-	-	56.74	-0.06	-	2
Dec-25 14.50	0.43	-	-	-	56.31	-0.07	-	64
Dec-25 15.50	0.55	-	-	-	55.45	-0.08	-	10
Dec-25 16.00	0.64	-	-	-	55.02	-0.09	-	3
Dec-25 16.50	0.73	-	-	-	54.59	-0.10	-	4
Dec-25 17.00	0.82	-	-	-	54.16	-0.11	-	12
Dec-25 18.00	1.01	-	-	-	53.30	-0.14	-	6
Dec-25 19.00	1.26	-	-	-	52.44	-0.17	-	15
Dec-25 20.00	1.51	-	-	-	51.58	-0.19	-	15
Dec-25 21.00	1.81	-	-	-	50.72	-0.23	-	265
Dec-25 22.00	2.15	1.86	1.86	1.86	49.86	-0.26	1	32
Dec-25 23.00	2.49	-	-	-	49.00	-0.29	-	11
Dec-25 24.00	2.90	-	-	-	48.14	-0.33	-	37
Dec-25 25.00	3.34	-	-	-	47.28	-0.37	-	36
Mar-26 20.00	1.72	-	-	-	47.75	-0.20	-	2
Mar-26 21.00	2.07	-	-	-	47.09	-0.23	-	3
Mar-26 24.00	3.22	-	-	-	45.12	-0.33	-	8

	Previous Close	47.96		11/04/25
	LABORAT. ROVI Close	48.34		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 54.00	-	-	-	-	28.79	-	-	1
Apr-25 w0 58.00	-	-	-	-	28.79	-	-	1
Jun-25 54.00	0.73	-	-	-	28.96	0.22	-	1
Jun-25 56.00	0.40	-	-	-	28.27	0.14	-	2
Jun-25 58.00	0.20	-	-	-	27.58	0.08	-	2
Jun-25 66.00	-	-	-	-	24.82	-	-	500
Sep-25 74.00	0.02	-	-	-	26.74	0.01	-	10
Sep-25 76.00	0.01	-	-	-	26.42	0.01	-	10
Sep-25 82.00	-	-	-	-	25.47	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 50.00	1.83	-	-	-	29.13	-0.81	-	2
Apr-25 w0 52.00	3.67	-	-	-	29.13	-0.98	-	1
Jun-25 54.00	6.19	-	-	-	28.60	-0.80	-	2
Jun-25 56.00	7.89	-	-	-	27.91	-0.88	-	400
Jun-25 60.00	11.66	-	-	-	26.53	-0.99	-	5
Sep-25 54.00	7.78	-	-	-	29.03	-0.71	-	4
Sep-25 56.00	9.32	-	-	-	28.72	-0.78	-	5
Sep-25 58.00	10.99	-	-	-	28.40	-0.83	-	2
Sep-25 60.00	12.75	-	-	-	28.08	-0.88	-	15
Sep-25 64.00	16.45	-	-	-	27.45	-0.94	-	10
Sep-25 66.00	18.36	-	-	-	27.13	-0.96	-	5
Dec-25 48.00	4.71	-	-	-	29.62	-0.46	-	5
Dec-25 49.00	5.26	-	-	-	29.43	-0.49	-	5
Dec-25 50.00	5.83	-	-	-	29.30	-0.53	-	5
Dec-25 52.00	7.09	-	-	-	29.06	-0.59	-	2
Dec-25 54.00	8.44	-	-	-	28.81	-0.66	-	1
Dec-25 62.00	14.91	-	-	-	27.81	-0.86	-	5

	Previous Close	2.74		11/04/25
	MAPFRE Close	2.74		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 2.70	0.05	0.06	0.06	0.06	21.70	0.70	1	1
Jun-25 2.40	0.35	-	-	-	23.22	0.96	-	50
Jun-25 2.60	0.18	-	-	-	23.02	0.76	-	200
Jun-25 2.70	0.11	-	-	-	22.93	0.59	-	149
Jun-25 2.90	0.03	-	-	-	22.69	0.26	-	8
Sep-25 3.20	0.01	-	-	-	19.25	0.09	-	15
Dec-25 1.30	1.44	-	-	-	21.93	1.00	-	15
Dec-25 2.20	0.54	-	-	-	21.38	0.99	-	2
Dec-25 2.50	0.28	-	-	-	21.19	0.76	-	20
Dec-25 2.70	0.16	-	-	-	21.07	0.52	-	3
Dec-25 2.80	0.12	-	-	-	20.94	0.42	-	26
Dec-25 2.90	0.09	-	-	-	20.75	0.34	-	4
Jun-26 2.10	0.64	-	-	-	25.47	0.98	2	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 2.10	-	-	-	-	20.20	-	-	20
Jun-25 2.80	0.18	-	-	-	19.50	-0.73	-	4
Sep-25 2.30	0.01	-	-	-	15.43	-0.07	-	7
Sep-25 2.50	0.04	-	-	-	15.28	-0.25	-	6
Sep-25 2.70	0.13	-	-	-	15.14	-0.54	-	20
Dec-25 2.40	0.05	-	-	-	14.79	-0.23	-	8
Dec-25 2.50	0.08	0.07	0.07	0.07	14.72	-0.34	4	13
Dec-25 2.60	0.12	-	-	-	14.66	-0.47	-	3
Dec-25 3.00	0.41	-	-	-	14.10	-0.87	-	28
Dec-25 3.20	0.59	-	-	-	13.74	-0.96	-	3
Jun-26 2.00	0.04	-	-	-	21.74	-0.13	-	3

	Previous Close	6.12		11/04/25
	MELIA HOTELS Close	6.06		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 7.25	0.01	-	-	-	21.63	0.04	-	2,000
Sep-25 7.50	0.03	-	-	-	22.23	0.07	-	25
Dec-25 5.50	0.75	-	-	-	24.53	0.73	-	71

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 6.25	0.27	-	-	-	22.01	-0.65	-	35
Jun-25 5.75	0.10	-	-	-	22.62	-0.27	-	17
Jun-25 6.50	0.51	-	-	-	21.70	-0.75	-	1
Dec-25 5.50	0.22	-	-	-	21.65	-0.30	-	1

	Previous Close	9.04		11/04/25
	MERLIN Close	9.09		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 10.50	0.03	-	-	-	25.76	0.08	-	2
Jun-25 11.00	0.01	-	-	-	25.45	0.03	-	6
Jun-25 11.50	-	-	-	-	25.13	0.01	-	6
Sep-25 9.50	0.40	-	-	-	26.66	0.39	-	64
Sep-25 9.75	0.32	-	-	-	26.51	0.33	-	1
Sep-25 10.00	0.25	-	-	-	26.35	0.28	-	300
Sep-25 12.50	0.01	-	-	-	24.79	0.02	-	2
Dec-25 6.25	2.84	-	-	-	30.42	1.00	-	11
Dec-25 10.00	0.35	-	-	-	25.40	0.32	-	9
Dec-25 10.50	0.23	-	-	-	25.17	0.24	-	2
Mar-26 6.25	2.84	2.90	2.90	2.90	28.49	1.00	1	9
Mar-26 8.50	1.03	-	-	-	25.77	0.62	-	1
Jun-26 10.00	0.45	-	-	-	24.30	0.35	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.50	0.42	-	-	-	23.45	-0.93	-	3
Apr-25 w0 9.75	0.67	-	-	-	23.31	-1.00	-	1
May-25 10.50	1.66	-	-	-	23.00	-0.99	-	200
Jun-25 8.75	0.32	-	-	-	24.21	-0.44	-	1
Jun-25 9.00	0.44	-	-	-	23.49	-0.54	-	1
Jun-25 9.25	0.60	-	-	-	23.15	-0.65	-	27
Jun-25 9.50	0.78	-	-	-	22.99	-0.75	-	24
Jun-25 9.75	0.98	-	-	-	22.84	-0.83	-	22
Jun-25 10.00	1.20	-	-	-	22.68	-0.89	-	501
Jun-25 10.50	1.67	-	-	-	22.37	-0.97	-	25
Jun-25 11.00	2.16	-	-	-	22.06	-0.99	-	25
Jun-25 11.50	2.66	-	-	-	21.74	-1.00	-	25
Jun-25 12.00	3.16	-	-	-	21.43	-1.00	-	25
Jun-25 13.00	4.16	-	-	-	20.81	-1.00	-	4
Sep-25 8.00	0.26	-	-	-	27.21	-0.25	-	10
Sep-25 8.50	0.43	-	-	-	26.09	-0.37	-	300
Sep-25 8.75	0.53	-	-	-	25.53	-0.43	-	50
Sep-25 9.00	0.65	-	-	-	24.97	-0.50	-	64
Sep-25 9.50	0.95	-	-	-	24.52	-0.64	-	8
Sep-25 12.00	3.16	-	-	-	22.96	-0.99	-	10
Dec-25 8.75	0.72	-	-	-	24.93	-0.46	-	1
Dec-25 9.00	0.84	-	-	-	24.53	-0.51	-	516
Dec-25 9.25	0.99	-	-	-	24.31	-0.57	-	4
Dec-25 9.50	1.15	-	-	-	24.19	-0.62	-	101
Mar-26 10.00	1.59	-	-	-	23.50	-0.68	-	5
Jun-26 8.75	0.98	-	-	-	23.68	-0.49	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	2.32	-	-	-	23.48	-0.84	-	6

	Previous Close	24.26		11/04/25
	NATURGY Close	24.34		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 23.00	1.35	-	-	-	22.02	0.98	-	2
Apr-25 w0 24.00	0.47	-	-	-	20.64	0.71	-	10
Apr-25 w0 25.00	0.05	-	-	-	19.43	0.15	-	2
Apr-25 w0 26.00	-	-	-	-	18.31	-	-	54
May-25 23.00	1.60	-	-	-	23.46	0.80	-	2
May-25 24.00	0.88	-	-	-	22.06	0.61	-	1
May-25 25.00	0.39	-	-	-	20.85	0.37	-	20
May-25 26.00	0.12	-	-	-	19.73	0.16	-	14
May-25 27.00	0.02	-	-	-	18.60	0.04	-	25
May-25 28.00	-	-	-	-	17.48	0.01	-	25
Jun-25 23.00	1.84	-	-	-	23.07	0.74	-	2
Jun-25 24.00	1.18	-	-	-	21.99	0.59	-	398
Jun-25 25.00	0.66	-	-	-	21.01	0.42	-	152
Jun-25 26.00	0.32	-	-	-	20.10	0.26	-	90
Jun-25 27.00	0.13	-	-	-	19.18	0.13	-	41
Jun-25 28.00	0.04	-	-	-	18.26	0.05	-	25
Sep-25 20.00	4.60	-	-	-	25.56	0.92	-	4
Sep-25 21.00	3.72	-	-	-	24.63	0.87	-	3
Sep-25 23.00	2.16	-	-	-	22.77	0.70	-	4
Sep-25 24.00	1.52	-	-	-	21.84	0.58	-	30
Sep-25 25.00	1.01	-	-	-	21.05	0.45	-	1
Sep-25 26.00	0.63	-	-	-	20.34	0.33	-	1
Sep-25 27.00	0.37	-	-	-	19.63	0.22	-	3
Sep-25 28.00	0.19	-	-	-	18.91	0.13	-	1
Dec-25 18.50	6.01	-	-	-	26.42	0.96	-	1
Dec-25 20.00	4.65	-	-	-	25.15	0.90	-	1
Dec-25 25.00	1.21	-	-	-	21.00	0.46	-	50
Dec-25 26.00	0.82	-	-	-	20.30	0.35	-	1
Dec-25 27.00	0.52	-	-	-	19.60	0.26	-	2
Dec-25 28.00	0.31	-	-	-	18.90	0.17	-	1
Dec-25 29.00	0.17	-	-	-	18.21	0.11	-	1
Mar-26 24.00	1.93	-	-	-	21.73	0.55	-	149
Mar-26 26.00	1.04	-	-	-	20.39	0.37	-	30
Mar-26 27.00	0.74	-	-	-	19.73	0.29	-	30
Mar-26 28.00	0.50	-	-	-	19.07	0.22	-	30
Mar-26 29.00	0.31	-	-	-	18.42	0.15	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 22.00	-	-	-	-	20.19	-	-	1
Apr-25 w0 23.00	-	-	-	-	18.80	-0.01	-	2
Apr-25 w0 24.00	0.09	-	-	-	17.42	-0.26	-	1,040
Apr-25 w0 25.00	0.68	-	-	-	16.21	-0.90	-	112
Apr-25 w0 26.00	1.66	-	-	-	15.09	-1.00	-	28
Apr-25 w0 29.00	4.66	-	-	-	11.72	-1.00	-	1
May-25 24.00	0.41	-	-	-	19.40	-0.38	-	7
May-25 25.00	0.92	-	-	-	18.19	-0.66	-	69
May-25 26.00	1.70	-	-	-	17.07	-0.90	-	9
May-25 27.00	2.66	-	-	-	15.94	-1.00	-	20
Jun-25 16.00	-	-	-	-	27.87	-	-	165
Jun-25 18.00	-	-	-	-	25.71	-	-	2
Jun-25 18.50	-	-	-	-	25.17	-	-	6
Jun-25 19.50	0.01	-	-	-	24.09	-0.01	-	2
Jun-25 20.00	0.02	-	-	-	23.55	-0.02	-	15
Jun-25 21.00	0.06	-	-	-	22.46	-0.06	-	6
Jun-25 22.00	0.15	-	-	-	21.38	-0.12	-	26
Jun-25 23.00	0.31	-	-	-	20.30	-0.24	-	29
Jun-25 24.00	0.62	0.65	0.65	0.65	19.22	-0.40	2	366
Jun-25 25.00	1.11	1.00	1.00	1.00	18.24	-0.60	10	244
Jun-25 26.00	1.80	-	-	-	17.33	-0.80	-	103
Jun-25 27.00	2.67	-	-	-	16.41	-0.95	-	5
Jun-25 28.00	3.66	-	-	-	15.49	-1.00	-	1
Jun-25 30.00	5.66	-	-	-	13.66	-1.00	-	1
Jun-25 31.00	6.66	-	-	-	12.74	-1.00	-	1
Jun-25 32.00	7.66	-	-	-	11.82	-1.00	-	1
Jun-25 33.00	8.66	-	-	-	10.90	-1.00	-	1
Jun-25 34.00	9.66	-	-	-	9.99	-1.00	-	1
Sep-25 16.00	0.01	-	-	-	26.71	-0.01	-	50
Sep-25 18.50	0.08	-	-	-	24.38	-0.05	-	1
Sep-25 20.00	0.18	-	-	-	22.98	-0.10	-	5
Sep-25 21.00	0.31	-	-	-	22.05	-0.16	-	200
Sep-25 22.00	0.51	-	-	-	21.12	-0.24	-	2
Sep-25 23.00	0.80	-	-	-	20.19	-0.35	-	1
Sep-25 24.00	1.21	-	-	-	19.26	-0.47	-	25
Sep-25 25.00	1.75	-	-	-	18.47	-0.61	-	25
Sep-25 26.00	2.41	-	-	-	17.76	-0.73	-	1
Dec-25 17.00	0.10	-	-	-	24.92	-0.05	-	4
Dec-25 17.50	0.13	-	-	-	24.50	-0.06	-	1
Dec-25 18.50	0.21	-	-	-	23.65	-0.09	-	1
Dec-25 19.50	0.33	-	-	-	22.80	-0.13	-	1
Dec-25 20.00	0.40	-	-	-	22.38	-0.16	-	127
Dec-25 22.00	0.88	-	-	-	20.68	-0.31	-	1
Dec-25 23.00	1.23	-	-	-	19.83	-0.40	-	1
Dec-25 24.00	1.68	-	-	-	18.98	-0.51	-	3
Dec-25 34.00	10.27	-	-	-	11.94	-1.00	-	3
Mar-26 16.50	0.13	-	-	-	24.77	-0.05	-	1
Mar-26 18.50	0.33	-	-	-	23.32	-0.11	-	3
Mar-26 20.00	0.58	-	-	-	22.23	-0.19	-	246
Mar-26 21.00	0.80	-	-	-	21.50	-0.25	-	118
Mar-26 24.00	1.93	-	-	-	19.33	-0.50	-	4
Jun-26 18.50	0.48	-	-	-	22.43	-0.15	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	0.66	-	-	-	21.01	0.42	-	80

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 25.00	1.10	-	-	-	18.24	-0.59	-	5

	Previous Close	0.32		11/04/25
	OBRASCON HUARTE Close	0.32		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 0.40	-	-	-	-	43.93	0.13	-	110
Mar-26 0.40	0.03	-	-	-	44.16	0.38	-	50

	Previous Close	74.00		11/04/25
	PHARMA MAR Close	73.60		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 110.00	-	-	-	-	26.00	-	-	1
Apr-25 w0 115.00	-	-	-	-	22.70	-	-	4
Jun-25 40.00	34.10	-	-	-	81.46	0.97	-	2
Jun-25 54.00	21.35	-	-	-	69.22	0.88	-	1
Jun-25 68.00	10.39	-	-	-	56.98	0.68	-	2
Jun-25 70.00	9.09	-	-	-	55.24	0.64	-	1
Jun-25 88.00	2.09	-	-	-	49.48	0.24	-	2
Jun-25 105.00	0.31	-	-	-	46.40	0.05	-	3
Sep-25 70.00	10.75	-	-	-	46.97	0.62	-	1
Sep-25 76.00	7.55	-	-	-	44.19	0.51	-	1
Dec-25 74.00	10.01	-	-	-	41.74	0.57	-	1
Dec-25 76.00	9.16	-	-	-	41.41	0.54	-	1
Dec-25 78.00	8.30	-	-	-	41.07	0.50	-	1
Dec-25 80.00	7.44	-	-	-	40.74	0.47	-	1
Dec-25 82.00	6.78	-	-	-	40.40	0.44	-	1
Dec-25 88.00	4.84	-	-	-	39.40	0.35	-	1
Dec-25 92.00	3.89	-	-	-	38.73	0.30	-	2
Dec-25 94.00	3.42	-	-	-	38.39	0.28	-	1
Dec-25 96.00	2.98	-	-	-	38.06	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 66.00	1.87	-	-	-	55.07	-0.23	-	4
Jun-25 22.00	0.01	-	-	-	94.10	-	-	10
Jun-25 30.00	0.05	-	-	-	87.11	-0.01	-	15
Jun-25 31.00	0.06	-	-	-	86.24	-0.01	-	20
Jun-25 38.00	0.21	-	-	-	80.12	-0.02	-	28
Jun-25 39.00	0.24	-	-	-	79.24	-0.02	-	15
Jun-25 40.00	0.27	-	-	-	78.37	-0.02	-	19
Jun-25 41.00	0.31	-	-	-	77.50	-0.03	-	9
Jun-25 54.00	1.32	-	-	-	66.13	-0.11	-	3
Jun-25 56.00	1.59	-	-	-	64.38	-0.13	-	7
Jun-25 60.00	2.24	-	-	-	60.89	-0.18	-	1
Jun-25 64.00	3.05	-	-	-	57.39	-0.24	-	5
Jun-25 66.00	3.60	-	-	-	55.64	-0.28	-	10
Jun-25 68.00	4.16	-	-	-	53.89	-0.32	-	5
Jun-25 70.00	4.82	-	-	-	52.15	-0.36	-	6
Jun-25 80.00	9.98	-	-	-	47.84	-0.61	-	4
Jun-25 82.00	11.32	-	-	-	47.48	-0.66	-	1
Jun-25 90.00	17.57	-	-	-	46.03	-0.81	-	3
Sep-25 46.00	1.48	-	-	-	61.65	-0.09	-	1
Sep-25 58.00	3.47	-	-	-	53.11	-0.20	-	1
Sep-25 72.00	7.60	-	-	-	43.16	-0.42	-	1
Sep-25 86.00	16.31	-	-	-	40.90	-0.68	-	1
Sep-25 90.00	19.41	-	-	-	40.53	-0.74	-	1
Dec-25 21.00	0.12	-	-	-	69.90	-0.01	-	30
Dec-25 22.00	0.15	-	-	-	69.33	-0.01	-	35
Dec-25 23.00	0.17	-	-	-	68.77	-0.01	-	10
Dec-25 24.00	0.20	-	-	-	68.20	-0.01	-	5
Dec-25 25.00	0.25	-	-	-	67.63	-0.01	-	5
Dec-25 26.00	0.29	-	-	-	67.07	-0.02	-	5
Dec-25 84.00	15.97	-	-	-	38.38	-0.61	-	3
Dec-25 120.00	46.86	-	-	-	32.34	-0.97	-	1

	Previous Close	15.20		11/04/25
	PUIG Close	15.25		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	0.04	-	-	-	46.80	0.10	-	10
Apr-25 w0 18.00	-	-	-	-	43.75	-	-	15
Apr-25 w0 19.50	-	-	-	-	40.70	-	-	8
May-25 16.50	0.29	-	-	-	37.73	0.28	-	10
Jun-25 19.00	0.03	-	-	-	29.94	0.04	-	50
Sep-25 16.50	0.88	-	-	-	36.09	0.40	-	35

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 12.50	-	-	-	-	49.83	-	-	1
Apr-25 w0 14.00	0.03	-	-	-	45.57	-0.07	-	12
Apr-25 w0 15.00	0.22	-	-	-	42.73	-0.37	-	5
May-25 13.50	0.15	-	-	-	40.08	-0.15	-	5
May-25 14.00	0.25	-	-	-	38.93	-0.22	-	5
May-25 15.00	0.56	-	-	-	36.63	-0.41	-	10
Jun-25 14.00	0.43	-	-	-	31.88	-0.30	-	2,163
Jun-25 14.50	0.61	-	-	-	31.02	-0.39	-	12
Jun-25 15.50	1.10	-	-	-	29.26	-0.59	-	7
Jun-25 16.00	1.41	-	-	-	28.33	-0.69	-	3,002
Jun-25 16.50	1.78	-	-	-	27.40	-0.78	-	15
Jun-25 17.00	2.19	-	-	-	26.47	-0.86	-	4
Jun-25 17.50	2.63	-	-	-	25.54	-0.92	-	3
Jun-25 18.00	3.09	-	-	-	24.61	-0.95	-	6
Jun-25 18.50	3.57	-	-	-	23.68	-0.98	-	14
Jun-25 20.00	5.05	-	-	-	20.89	-1.00	-	3
Jun-25 24.00	9.04	-	-	-	13.46	-1.00	-	8
Sep-25 14.00	0.83	-	-	-	33.15	-0.34	-	700
Sep-25 15.00	1.27	-	-	-	31.77	-0.46	-	200
Sep-25 16.50	2.14	-	-	-	29.87	-0.66	-	2
Sep-25 18.00	3.28	-	-	-	28.00	-0.83	-	1
Sep-25 19.00	4.15	-	-	-	26.76	-0.91	-	30
Sep-25 20.00	5.09	-	-	-	25.51	-0.96	-	10
Dec-25 15.50	1.78	-	-	-	30.56	-0.50	-	20
Dec-25 17.50	3.08	-	-	-	28.90	-0.71	-	17
Dec-25 18.00	3.46	-	-	-	28.49	-0.76	-	17

	Previous Close	18.21		11/04/25
	REDEIA Close	18.53		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.50	2.04	-	-	-	14.53	1.00	-	5
Apr-25 w0 18.00	0.54	-	-	-	13.56	0.96	-	14
May-25 16.50	2.07	-	-	-	14.73	1.00	-	1
May-25 17.00	1.58	-	-	-	14.41	0.98	-	1,899
May-25 18.00	0.68	-	-	-	13.76	0.77	-	1
May-25 18.50	0.35	-	-	-	13.44	0.55	-	1
May-25 19.00	0.14	0.08	0.08	0.08	13.12	0.30	1	1
Jun-25 16.00	2.60	-	-	-	15.15	0.99	-	172
Jun-25 16.50	2.12	-	-	-	14.87	0.97	-	14
Jun-25 17.00	1.64	-	-	-	14.59	0.93	-	23
Jun-25 17.50	1.20	-	-	-	14.31	0.84	-	126
Jun-25 18.00	0.82	-	-	-	14.04	0.72	-	5
Jun-25 18.50	0.50	-	-	-	13.76	0.55	-	3
Jun-25 19.00	0.28	-	-	-	13.57	0.38	-	21
Jun-25 20.00	0.06	-	-	-	13.21	0.11	-	1
Sep-25 16.00	2.60	-	-	-	14.92	0.99	-	3
Sep-25 16.50	2.12	-	-	-	14.79	0.96	-	10
Sep-25 17.00	1.67	-	-	-	14.67	0.90	-	28
Sep-25 18.00	0.89	-	-	-	14.41	0.68	-	14
Dec-25 12.00	6.58	-	-	-	15.61	1.00	-	1
Dec-25 16.00	2.61	-	-	-	14.90	0.97	-	57
Dec-25 16.50	2.15	-	-	-	14.81	0.92	-	3
Dec-25 17.00	1.72	-	-	-	14.72	0.84	-	10
Dec-25 17.50	1.34	-	-	-	14.63	0.74	-	34
Dec-25 18.00	1.01	-	-	-	14.54	0.63	-	24
Dec-25 18.50	0.75	-	-	-	14.45	0.51	-	7
Dec-25 19.50	0.39	-	-	-	14.32	0.31	-	1
Dec-25 20.00	0.27	-	-	-	14.25	0.23	-	1
Mar-26 12.00	6.58	-	-	-	15.80	1.00	-	8
Mar-26 19.50	0.51	-	-	-	14.89	0.33	-	2
Mar-26 20.00	0.38	-	-	-	14.85	0.27	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 15.50	-	-	-	-	16.07	-	-	10
Apr-25 w0 17.50	-	-	-	-	14.78	-	-	1
Apr-25 w0 18.00	0.01	-	-	-	14.45	-0.06	-	2
Jun-25 13.50	-	-	-	-	16.33	-	-	1
Jun-25 15.00	-	-	-	-	15.49	-	-	3
Jun-25 15.50	-	-	-	-	15.21	-	-	2
Jun-25 16.00	-	-	-	-	14.93	-0.01	-	151
Jun-25 16.50	0.01	-	-	-	14.65	-0.03	-	20
Jun-25 17.00	0.04	-	-	-	14.37	-0.07	-	10
Jun-25 17.50	0.10	-	-	-	14.09	-0.16	-	9
Jun-25 18.00	0.21	-	-	-	13.82	-0.29	-	5
Jun-25 18.50	0.39	-	-	-	13.54	-0.46	-	5
Jun-25 19.50	1.04	-	-	-	13.17	-0.81	-	11
Sep-25 14.50	-	-	-	-	13.94	-0.01	-	2
Sep-25 15.50	0.03	-	-	-	13.69	-0.04	-	3
Sep-25 16.50	0.12	-	-	-	13.44	-0.14	-	12
Sep-25 17.00	0.22	-	-	-	13.32	-0.23	-	8
Sep-25 19.00	1.21	-	-	-	12.85	-0.72	-	5
Sep-25 20.00	2.04	-	-	-	12.67	-0.90	-	5
Dec-25 14.00	0.01	-	-	-	14.92	-0.01	-	4
Dec-25 14.50	0.03	-	-	-	14.83	-0.03	-	50
Dec-25 15.00	0.05	-	-	-	14.75	-0.05	-	4
Dec-25 16.00	0.16	-	-	-	14.57	-0.14	-	610
Dec-25 16.50	0.26	-	-	-	14.48	-0.20	-	11
Dec-25 18.00	0.78	-	-	-	14.21	-0.46	-	1
Dec-25 20.00	2.14	-	-	-	13.92	-0.82	-	1
Mar-26 16.00	0.28	-	-	-	14.68	-0.19	-	1
Dec-28 13.00	0.52	-	-	-	16.32	-0.17	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 18.50	0.51	-	-	-	14.29	0.42	-	15

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.25	-	-	-	14.48	-0.19	-	5

	Previous Close	9.76		11/04/25
	REPSOL Close	9.59		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 10.00	-	-	-	-	33.54	-	45	-
Apr-25 w2 12.50	-	-	-	-	27.98	-	10	-
Apr-25 w0 9.75	0.11	-	-	-	35.97	0.37	-	1
Apr-25 w0 10.00	0.05	0.12	0.12	0.12	35.50	0.19	1	61
Apr-25 w0 10.50	-	-	-	-	34.57	0.02	-	11
Apr-25 w0 11.00	-	-	-	-	33.63	-	-	9
Apr-25 w0 11.50	-	-	-	-	32.69	-	-	5
Apr-25 w0 12.00	-	-	-	-	31.75	-	-	502
Apr-25 w0 12.50	-	-	-	-	30.81	-	-	163
Apr-25 w0 13.00	-	-	-	-	29.87	-	-	3,024
Apr-25 w0 13.50	-	-	-	-	28.94	-	-	41
Apr-25 w0 14.00	-	-	-	-	28.00	-	-	5
May-25 9.50	0.50	0.65	0.65	0.65	36.66	0.56	5	5
May-25 10.00	0.27	-	-	-	35.48	0.38	-	2
May-25 10.50	0.12	0.15	0.21	0.15	34.52	0.22	10	33
May-25 11.00	0.05	-	-	-	33.57	0.11	-	30
May-25 11.50	0.02	-	-	-	32.61	0.04	-	17
May-25 12.00	-	-	-	-	31.66	0.01	-	3
May-25 12.50	-	-	-	-	30.70	-	-	5
May-25 13.00	-	-	-	-	29.75	-	-	64
Jun-25 8.00	1.75	-	-	-	40.81	0.87	-	6
Jun-25 9.00	0.97	-	-	-	37.06	0.69	-	2
Jun-25 9.25	0.81	-	-	-	36.12	0.63	-	1
Jun-25 10.00	0.42	-	-	-	34.29	0.43	-	10
Jun-25 10.50	0.26	-	-	-	33.61	0.31	-	28
Jun-25 11.00	0.15	0.20	0.20	0.20	32.93	0.20	2	137
Jun-25 11.50	0.08	-	-	-	32.25	0.12	-	5,228
Jun-25 12.00	0.04	-	-	-	31.58	0.06	-	6,612
Jun-25 12.50	0.02	-	-	-	30.90	0.03	-	21,055
Jun-25 13.00	0.01	-	-	-	30.22	0.01	-	5,658
Jun-25 13.50	-	-	-	-	29.54	0.01	-	97
Jun-25 14.00	-	-	-	-	28.87	-	-	176
Jun-25 14.50	-	-	-	-	28.19	-	-	260
Jun-25 15.00	-	-	-	-	27.51	-	-	103
Jun-25 15.50	-	-	-	-	26.83	-	-	100
Jun-25 16.00	-	-	-	-	26.16	-	-	50
Jun-25 16.50	-	-	-	-	25.48	-	-	1
Jun-25 18.50	-	-	-	-	22.77	-	-	10
Sep-25 10.50	0.38	-	-	-	32.81	0.34	-	4
Sep-25 11.00	0.25	-	-	-	31.94	0.25	-	11
Sep-25 11.50	0.15	-	-	-	31.07	0.17	-	84
Sep-25 12.00	0.09	-	-	-	30.21	0.11	-	21
Sep-25 12.50	0.05	0.08	0.08	0.08	29.34	0.07	1	47
Sep-25 13.00	0.03	-	-	-	28.47	0.04	-	151
Sep-25 13.50	0.01	-	-	-	27.60	0.02	-	7,572
Sep-25 14.00	0.01	-	-	-	26.73	0.01	-	245
Sep-25 14.50	-	-	-	-	25.86	-	-	102
Sep-25 15.00	-	-	-	-	24.99	-	-	225
Sep-25 15.50	-	-	-	-	24.12	-	-	25
Sep-25 16.50	-	-	-	-	22.39	-	-	100
Sep-25 17.00	-	-	-	-	21.52	-	-	74
Sep-25 17.50	-	-	-	-	20.65	-	-	156
Dec-25 7.75	2.07	-	-	-	38.38	0.84	-	40
Dec-25 8.00	1.87	-	-	-	37.64	0.80	-	110
Dec-25 9.00	1.19	-	-	-	34.69	0.63	-	20
Dec-25 9.50	0.91	-	-	-	33.21	0.54	-	2
Dec-25 10.00	0.69	-	-	-	32.37	0.45	-	10
Dec-25 10.50	0.52	0.65	0.65	0.65	31.68	0.37	2	2
Dec-25 11.00	0.38	-	-	-	30.98	0.29	-	19,512
Dec-25 11.50	0.27	-	-	-	30.29	0.23	-	231
Dec-25 12.00	0.18	-	-	-	29.59	0.17	-	21,167
Dec-25 12.50	0.13	0.14	0.14	0.14	28.90	0.13	4	469
Dec-25 13.00	0.08	-	-	-	28.20	0.09	-	13,408
Dec-25 13.50	0.05	-	-	-	27.51	0.06	-	109
Dec-25 14.00	0.03	-	-	-	26.81	0.04	-	6,175
Dec-25 14.50	0.02	-	-	-	26.12	0.02	-	167
Dec-25 15.00	0.01	-	-	-	25.42	0.01	-	202
Dec-25 15.50	-	-	-	-	24.73	0.01	-	200
Dec-25 16.00	-	-	-	-	24.03	-	-	101
Dec-25 16.50	-	-	-	-	23.34	-	-	100
Dec-25 17.50	-	-	-	-	21.95	-	-	20
Dec-25 18.00	-	-	-	-	21.25	-	-	65
Dec-25 18.50	-	-	-	-	20.56	-	-	2
Dec-25 19.00	-	-	-	-	19.86	-	-	5
Mar-26 7.00	2.70	-	-	-	40.11	0.92	-	1
Mar-26 7.50	2.27	-	-	-	38.77	0.87	-	10
Mar-26 7.75	2.07	-	-	-	38.10	0.84	-	1
Mar-26 8.00	1.88	-	-	-	37.43	0.80	-	1
Mar-26 8.50	1.52	-	-	-	36.09	0.72	-	3
Mar-26 9.00	1.22	-	-	-	34.75	0.63	-	2
Mar-26 9.50	0.94	-	-	-	33.42	0.54	-	1
Mar-26 10.00	0.73	-	-	-	32.55	0.45	-	10
Mar-26 10.50	0.56	-	-	-	31.78	0.38	-	27
Mar-26 11.00	0.42	-	-	-	31.02	0.30	-	27
Mar-26 11.50	0.31	-	-	-	30.25	0.24	-	5
Mar-26 12.00	0.22	-	-	-	29.49	0.19	-	53
Mar-26 12.50	0.15	-	-	-	28.72	0.14	-	160
Mar-26 13.00	0.10	-	-	-	27.96	0.10	-	10
Mar-26 14.00	0.04	-	-	-	26.43	0.05	-	170
Mar-26 14.50	0.02	-	-	-	25.67	0.03	-	100
Mar-26 15.00	0.01	-	-	-	24.90	0.02	-	100
Mar-26 15.50	0.01	-	-	-	24.14	0.01	-	200
Mar-26 16.00	-	-	-	-	23.37	0.01	-	104
Mar-26 16.50	-	-	-	-	22.61	-	-	335
Mar-26 17.00	-	-	-	-	21.84	-	-	1
Mar-26 18.00	-	-	-	-	20.31	-	-	1
Jun-26 8.00	1.89	-	-	-	36.04	0.78	-	1
Jun-26 9.00	1.25	-	-	-	33.47	0.61	-	15
Jun-26 10.00	0.78	-	-	-	31.28	0.45	-	1
Jun-26 11.00	0.46	-	-	-	29.65	0.31	-	1
Jun-26 12.00	0.25	-	-	-	28.02	0.20	-	5
Jun-26 12.50	0.18	-	-	-	27.20	0.15	-	10
Jun-26 13.00	0.12	0.16	0.16	0.16	26.38	0.11	20	823
Jun-26 14.00	0.05	-	-	-	24.75	0.06	-	1,500
Jun-26 16.00	-	-	-	-	21.48	0.01	-	100
Jun-26 16.50	-	-	-	-	20.67	-	-	100
Jun-26 18.00	-	-	-	-	18.22	-	-	200
Sep-26 10.50	0.61	-	-	-	30.44	0.38	-	10
Sep-26 11.50	0.35	-	-	-	28.77	0.25	-	15
Sep-26 12.00	0.26	-	-	-	27.93	0.20	-	25
Sep-26 12.50	0.19	-	-	-	27.10	0.16	-	10
Sep-26 13.00	0.13	-	-	-	26.27	0.12	-	28
Dec-26 10.00	0.84	-	-	-	30.83	0.45	-	15,207
Dec-26 10.50	0.67	-	-	-	30.06	0.38	-	10
Dec-26 11.00	0.53	-	-	-	29.30	0.32	-	17
Dec-26 11.50	0.41	-	-	-	28.53	0.27	-	40
Dec-26 12.00	0.31	-	-	-	27.77	0.22	-	285
Dec-26 12.50	0.23	-	-	-	27.00	0.18	-	25
Dec-26 13.00	0.17	-	-	-	26.24	0.14	-	50
Dec-26 13.50	0.12	-	-	-	25.47	0.11	-	80
Dec-26 14.00	0.08	-	-	-	24.71	0.08	-	2,780
Dec-26 15.50	0.02	-	-	-	22.42	0.03	-	3,000
Mar-27 11.50	0.41	-	-	-	28.66	0.27	-	50
Mar-27 13.50	0.13	-	-	-	25.88	0.11	-	25
Jun-27 9.50	1.07	-	-	-	31.44	0.52	-	10
Jun-27 10.00	0.87	-	-	-	30.76	0.45	-	15
Jun-27 10.50	0.72	-	-	-	30.11	0.39	-	15
Jun-27 11.00	0.59	-	-	-	29.47	0.34	-	11
Jun-27 11.50	0.47	-	-	-	28.83	0.29	-	60
Jun-27 12.00	0.38	-	-	-	28.18	0.24	-	350
Jun-27 12.50	0.29	-	-	-	27.54	0.20	-	25
Jun-27 13.00	0.23	-	-	-	26.90	0.17	-	42
Jun-27 13.50	0.17	-	-	-	26.26	0.13	-	27
Jun-27 14.00	0.13	-	-	-	25.61	0.11	-	25
Jun-27 14.50	0.09	-	-	-	24.97	0.08	-	50
Jun-27 15.00	0.07	-	-	-	24.33	0.06	-	75
Jun-27 15.50	0.04	-	-	-	23.68	0.04	-	50
Jun-27 17.00	0.01	-	-	-	21.75	0.02	-	10
Sep-27 14.00	0.13	-	-	-	25.89	0.11	-	10
Dec-27 10.50	0.75	-	-	-	30.41	0.40	-	19
Dec-27 11.00	0.62	-	-	-	29.87	0.34	-	10,014
Dec-27 11.50	0.52	0.50	0.50	0.50	29.33	0.30	5	16
Dec-27 12.00	0.43	-	-	-	28.80	0.26	-	4
Dec-27 12.50	0.34	0.43	0.43	0.43	28.26	0.22	50	50
Dec-27 13.00	0.28	-	-	-	27.72	0.19	-	30
Dec-27 14.00	0.17	-	-	-	26.64	0.13	-	1,400
Dec-27 15.00	0.10	-	-	-	25.56	0.08	-	140
Dec-27 15.50	0.08	-	-	-	25.03	0.07	-	100
Dec-27 16.50	0.04	-	-	-	23.95	0.04	-	10
Dec-28 10.00	0.93	-	-	-	32.41	0.45	-	10,000
Jun-29 10.50	0.80	-	-	-	32.50	0.41	-	5
Jun-29 11.50	0.62	-	-	-	32.01	0.33	-	10
Dec-29 10.00	0.88	-	-	-	32.84	0.45	-	100
Dec-29 11.50	0.62	-	-	-	32.21	0.33	-	1
Dec-29 12.00	0.55	-	-	-	32.01	0.30	-	1
Dec-29 12.50	0.48	-	-	-	31.80	0.27	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.00	0.02	-	-	-	38.12	-0.09	-	1
Apr-25 w0 9.25	0.06	0.13	0.13	0.13	37.05	-0.21	4	4
Apr-25 w0 9.50	0.13	0.19	0.19	0.19	35.98	-0.41	1	5
Apr-25 w0 9.75	0.26	0.28	0.28	0.28	35.29	-0.63	1	10
Apr-25 w0 10.00	0.45	0.50	0.50	0.50	34.82	-0.82	5	16
Apr-25 w0 10.50	0.91	-	-	-	33.89	-0.98	-	7
Apr-25 w0 11.00	1.41	-	-	-	32.95	-1.00	-	45
Apr-25 w0 11.50	1.91	1.90	1.90	1.90	32.01	-1.00	1	21
Apr-25 w0 12.00	2.41	-	-	-	31.07	-1.00	-	72
Apr-25 w0 12.50	2.91	-	-	-	30.13	-1.00	-	6
Apr-25 w0 13.00	3.41	-	-	-	29.19	-1.00	-	3,000
May-25 9.00	0.20	0.25	0.25	0.25	38.04	-0.27	5	19
May-25 9.25	0.27	-	-	-	36.96	-0.35	-	1
May-25 9.50	0.37	0.41	0.41	0.41	35.89	-0.44	100	112
May-25 9.75	0.50	-	-	-	35.19	-0.53	-	2
May-25 10.00	0.65	-	-	-	34.71	-0.62	-	29
May-25 10.50	1.01	-	-	-	33.75	-0.79	-	6
May-25 11.00	1.44	-	-	-	32.80	-0.91	-	28
May-25 11.50	1.91	-	-	-	31.84	-0.98	-	62
May-25 12.00	2.41	-	-	-	30.89	-1.00	-	43
Jun-25 5.50	-	-	-	-	49.43	-	-	170
Jun-25 8.00	0.12	-	-	-	40.04	-0.13	-	2
Jun-25 8.25	0.15	-	-	-	39.11	-0.16	-	10
Jun-25 9.00	0.33	-	-	-	36.29	-0.31	-	22
Jun-25 9.25	0.42	-	-	-	35.35	-0.37	-	6
Jun-25 9.50	0.52	0.55	0.55	0.45	34.42	-0.44	2	1,819
Jun-25 9.75	0.64	-	-	-	33.86	-0.51	-	158
Jun-25 10.00	0.78	-	-	-	33.52	-0.58	-	198
Jun-25 10.50	1.12	1.07	1.07	1.07	32.84	-0.71	5	6,576
Jun-25 11.00	1.51	-	-	-	32.16	-0.82	-	20,843
Jun-25 11.50	1.95	-	-	-	31.48	-0.90	-	5,510
Jun-25 12.00	2.42	-	-	-	30.81	-0.96	-	14,003
Jun-25 12.50	2.91	-	-	-	30.13	-1.00	-	3,469
Jun-25 13.00	3.41	-	-	-	29.45	-1.00	-	5,351
Jun-25 13.50	3.91	-	-	-	28.77	-1.00	-	295
Jun-25 14.00	4.41	-	-	-	28.10	-1.00	-	118
Sep-25 7.50	0.24	-	-	-	36.86	-0.17	-	670
Sep-25 8.00	0.35	0.38	0.38	0.38	35.26	-0.24	20	24
Sep-25 8.25	0.42	-	-	-	34.46	-0.28	-	1
Sep-25 8.75	0.59	0.60	0.60	0.60	32.86	-0.38	1	7
Sep-25 9.00	0.69	0.72	0.72	0.72	32.06	-0.43	1	15
Sep-25 9.25	0.81	-	-	-	31.26	-0.48	-	40
Sep-25 9.50	0.93	-	-	-	30.46	-0.53	-	587
Sep-25 9.75	1.08	-	-	-	29.90	-0.59	-	101
Sep-25 10.00	1.24	-	-	-	29.46	-0.64	-	1,111
Sep-25 10.50	1.59	-	-	-	28.59	-0.74	-	177
Sep-25 11.00	1.99	-	-	-	27.72	-0.82	-	8
Sep-25 11.50	2.42	-	-	-	26.85	-0.89	-	148
Sep-25 12.00	2.88	-	-	-	25.99	-0.94	-	851
Sep-25 12.50	3.36	-	-	-	25.12	-0.97	-	7,535
Sep-25 13.00	3.85	-	-	-	24.25	-0.99	-	63
Sep-25 13.50	4.34	-	-	-	23.38	-1.00	-	25
Sep-25 14.00	4.84	-	-	-	22.51	-1.00	-	5
Sep-25 15.00	5.83	-	-	-	20.77	-1.00	-	25
Dec-25 7.00	0.24	-	-	-	36.62	-0.15	-	715
Dec-25 8.00	0.48	-	-	-	33.66	-0.26	-	66
Dec-25 8.50	0.63	0.62	0.62	0.58	32.19	-0.34	12	32
Dec-25 9.00	0.82	-	-	-	30.71	-0.42	-	1,135
Dec-25 9.25	0.94	-	-	-	29.97	-0.46	-	200
Dec-25 9.50	1.06	-	-	-	29.23	-0.51	-	15
Dec-25 9.75	1.20	-	-	-	28.74	-0.56	-	822
Dec-25 10.00	1.36	-	-	-	28.39	-0.60	-	10,541
Dec-25 10.50	1.70	-	-	-	27.70	-0.69	-	7,081
Dec-25 11.00	2.07	-	-	-	27.00	-0.77	-	41,464
Dec-25 11.50	2.49	-	-	-	26.31	-0.84	-	5,324
Dec-25 12.00	2.93	-	-	-	25.61	-0.90	-	18,025
Dec-25 12.50	3.39	-	-	-	24.92	-0.94	-	171
Dec-25 13.00	3.86	-	-	-	24.22	-0.97	-	36
Dec-25 13.50	4.35	-	-	-	23.53	-0.99	-	60
Dec-25 14.00	4.84	4.57	4.57	4.57	22.83	-0.99	2	17
Dec-25 14.50	5.34	-	-	-	22.14	-1.00	-	227
Dec-25 15.00	5.84	-	-	-	21.44	-1.00	-	25
Dec-25 15.50	6.33	-	-	-	20.75	-1.00	-	1
Dec-25 21.00	11.81	-	-	-	15.76	-1.00	-	1
Mar-26 7.50	0.52	0.45	0.45	0.45	32.63	-0.26	8	8
Mar-26 7.75	0.59	-	-	-	31.96	-0.29	-	3
Mar-26 8.00	0.68	-	-	-	31.29	-0.33	-	4
Mar-26 8.75	0.99	-	-	-	29.28	-0.45	-	7
Mar-26 9.00	1.11	-	-	-	28.61	-0.49	-	62
Mar-26 9.25	1.23	-	-	-	27.95	-0.53	-	172
Mar-26 9.75	1.53	-	-	-	26.79	-0.62	-	38
Mar-26 10.00	1.69	-	-	-	26.41	-0.66	-	17
Mar-26 10.50	2.06	-	-	-	25.64	-0.73	-	1,019
Mar-26 11.00	2.45	-	-	-	24.88	-0.80	-	5,513
Mar-26 11.50	2.87	-	-	-	24.11	-0.86	-	248
Mar-26 12.00	3.31	-	-	-	23.35	-0.90	-	21
Mar-26 12.50	3.76	-	-	-	22.58	-0.94	-	47
Mar-26 13.00	4.24	-	-	-	21.82	-0.97	-	7
Mar-26 13.50	4.72	-	-	-	21.05	-0.98	-	5
Mar-26 15.00	6.19	-	-	-	18.76	-1.00	-	27
Mar-26 16.00	7.17	-	-	-	17.23	-1.00	-	1
Jun-26 8.25	0.82	-	-	-	28.85	-0.37	-	25
Jun-26 9.25	1.27	-	-	-	26.28	-0.53	-	20
Jun-26 10.00	1.72	-	-	-	24.73	-0.65	-	5,501
Jun-26 10.50	2.08	-	-	-	23.92	-0.73	-	3,002
Jun-26 11.00	2.46	-	-	-	23.10	-0.79	-	2,500
Jun-26 12.00	3.31	-	-	-	21.47	-0.91	-	15,217
Jun-26 12.50	3.77	-	-	-	20.65	-0.94	-	399
Jun-26 13.00	4.24	-	-	-	19.83	-0.97	-	191
Jun-26 14.50	5.70	-	-	-	17.38	-1.00	-	4
Sep-26 11.50	3.17	-	-	-	20.97	-0.88	-	51
Sep-26 12.00	3.61	-	-	-	20.13	-0.92	-	75
Sep-26 12.50	4.07	-	-	-	19.30	-0.95	-	75
Dec-26 8.00	0.92	-	-	-	26.82	-0.38	-	9,500
Dec-26 8.75	1.27	-	-	-	25.23	-0.49	-	1
Dec-26 9.00	1.39	-	-	-	24.70	-0.53	-	13,010
Dec-26 9.50	1.69	-	-	-	23.65	-0.60	-	750
Dec-26 10.00	2.02	-	-	-	22.83	-0.68	-	34,060
Dec-26 10.50	2.38	-	-	-	22.06	-0.75	-	1,000
Dec-26 11.00	2.77	-	-	-	21.30	-0.81	-	5,121
Dec-26 11.50	3.19	-	-	-	20.53	-0.86	-	3,190
Dec-26 12.00	3.62	-	-	-	19.77	-0.91	-	6,760
Dec-26 12.50	4.08	-	-	-	19.00	-0.94	-	110
Dec-26 13.00	4.54	-	-	-	18.24	-0.97	-	12,000
Dec-26 13.50	5.02	-	-	-	17.47	-0.98	-	1
Dec-26 14.00	5.50	-	-	-	16.71	-0.99	-	6
Dec-26 15.00	6.48	-	-	-	15.18	-1.00	-	4,000
Dec-26 19.50	10.88	-	-	-	8.93	-1.00	-	5
Mar-27 8.00	1.09	-	-	-	25.84	-0.42	-	1
Mar-27 10.00	2.28	-	-	-	22.28	-0.71	-	245
Mar-27 11.50	3.47	-	-	-	20.20	-0.87	-	216
Mar-27 12.00	3.92	-	-	-	19.50	-0.91	-	210
Mar-27 12.50	4.37	-	-	-	18.81	-0.94	-	401
Jun-27 9.50	1.96	-	-	-	22.61	-0.63	-	45
Jun-27 11.50	3.49	-	-	-	20.00	-0.86	-	69
Jun-27 13.00	4.84	-	-	-	18.07	-0.96	-	15
Jun-27 14.00	5.78	-	-	-	16.78	-0.99	-	10
Dec-27 8.00	1.31	-	-	-	23.80	-0.46	-	23,000
Dec-27 9.00	1.89	-	-	-	22.41	-0.60	-	2
Dec-27 10.00	2.58	-	-	-	21.15	-0.73	-	2
Dec-27 10.50	2.97	-	-	-	20.61	-0.78	-	11,033
Dec-27 11.00	3.37	-	-	-	20.07	-0.83	-	10,129
Dec-27 12.00	4.23	-	-	-	19.00	-0.90	-	4
Dec-27 14.00	6.08	-	-	-	16.84	-0.98	-	3
Dec-27 15.00	7.03	-	-	-	15.76	-0.99	-	3
Dec-28 9.00	2.54	-	-	-	24.20	-0.63	-	4,000
Dec-28 10.00	3.27	-	-	-	23.34	-0.73	-	10,000
Dec-28 11.50	4.48	-	-	-	22.41	-0.83	-	1,000
Jun-29 11.00	4.35	-	-	-	23.54	-0.80	-	140

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.00	-	-	-	-	33.63	-	-	20
Apr-25 w0 12.00	-	-	-	-	31.75	-	-	10
Apr-25 w0 12.50	-	-	-	-	30.81	-	-	55
May-25 12.00	-	-	-	-	31.66	0.01	-	20
May-25 12.50	-	-	-	-	30.70	-	-	43
Jun-25 9.00	0.97	1.10	1.10	1.10	37.06	0.69	10	10
Jun-25 11.50	0.08	-	-	-	32.25	0.12	-	10
Jun-25 12.00	0.04	-	-	-	31.58	0.07	-	65
Jun-25 13.00	0.01	-	-	-	30.22	0.01	-	5
Jun-25 13.50	-	-	-	-	29.54	0.01	-	20
Sep-25 11.50	0.15	-	-	-	31.07	0.16	-	6
Sep-25 12.00	0.09	-	-	-	30.21	0.11	-	5
Sep-25 13.00	0.03	-	-	-	28.47	0.04	-	275
Dec-25 9.50	0.89	-	-	-	33.21	0.51	-	7
Dec-25 15.50	-	-	-	-	24.73	0.01	-	3,009
Mar-26 9.00	1.06	0.98	0.98	0.98	34.75	0.53	4	11
Mar-26 9.50	0.83	-	-	-	33.42	0.46	-	1
Mar-26 10.00	0.65	-	-	-	32.55	0.39	-	2
Dec-26 17.00	-	-	-	-	20.12	0.01	-	7
Dec-27 16.00	0.06	-	-	-	24.49	0.05	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 9.50	0.13	0.19	0.19	0.19	35.98	-0.41	1	1
Apr-25 w0 10.50	0.91	-	-	-	33.89	-0.98	-	5
Apr-25 w0 11.00	1.40	-	-	-	32.95	-1.00	-	10
Apr-25 w0 12.00	2.40	-	-	-	31.07	-1.00	-	11
Apr-25 w0 12.50	2.90	-	-	-	30.13	-1.00	-	10
May-25 9.50	0.37	-	-	-	35.89	-0.43	-	1
May-25 10.00	0.64	-	-	-	34.71	-0.62	-	2
May-25 10.50	1.00	-	-	-	33.75	-0.78	-	5
May-25 11.00	1.43	1.45	1.45	1.45	32.80	-0.89	2	5
May-25 11.50	1.90	-	-	-	31.84	-0.96	-	455
May-25 12.00	2.38	-	-	-	30.89	-0.99	-	22
May-25 12.50	2.88	-	-	-	29.93	-0.99	-	5
Jun-25 8.75	0.26	-	-	-	37.23	-0.25	-	80
Jun-25 9.00	0.33	0.40	0.40	0.35	36.29	-0.31	20	20
Jun-25 10.00	0.78	-	-	-	33.52	-0.57	-	2
Jun-25 10.50	1.11	-	-	-	32.84	-0.70	-	110
Jun-25 11.00	1.50	-	-	-	32.16	-0.80	-	9
Jun-25 11.50	1.93	-	-	-	31.48	-0.88	-	277
Jun-25 12.00	2.39	-	-	-	30.81	-0.94	-	22
Jun-25 13.00	3.36	-	-	-	29.45	-0.98	-	3
Jun-25 13.50	3.85	-	-	-	28.77	-0.99	-	407
Jun-25 14.00	4.35	-	-	-	28.10	-0.99	-	3
Sep-25 10.00	1.22	-	-	-	29.46	-0.63	-	2
Sep-25 11.00	1.97	-	-	-	27.72	-0.80	-	2
Sep-25 11.00	1.97	-	-	-	27.72	-0.80	-	275
Sep-25 12.50	3.31	-	-	-	25.12	-0.95	-	176
Sep-25 13.50	4.29	-	-	-	23.38	-0.98	-	1
Dec-25 9.00	0.82	-	-	-	30.71	-0.41	-	50
Dec-25 11.50	2.44	-	-	-	26.31	-0.80	-	3,009
Dec-25 17.50	8.17	-	-	-	17.97	-0.99	-	2
Mar-26 9.75	1.51	-	-	-	26.79	-0.60	-	1
Jun-26 12.00	3.24	-	-	-	21.47	-0.87	-	18
Jun-26 13.00	4.15	-	-	-	19.83	-0.94	-	10
Dec-26 10.00	1.98	-	-	-	22.83	-0.64	-	7

	Previous Close	2.90		11/04/25
	SACYR Close	2.91		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.07	-	-	-	19.40	0.39	-	5
Jun-25 3.10	0.04	-	-	-	19.39	0.25	-	6
Jun-25 3.20	0.02	-	-	-	19.38	0.15	-	5
Jun-25 3.30	0.01	-	-	-	19.36	0.08	-	5
Jun-25 3.40	-	-	-	-	19.35	0.04	-	5
Sep-25 2.90	0.15	-	-	-	17.91	0.56	-	10
Dec-25 3.10	0.08	-	-	-	17.57	0.35	-	20
Dec-25 3.20	0.06	-	-	-	17.57	0.26	-	10
Dec-25 3.30	0.04	-	-	-	17.57	0.19	-	10
Mar-26 3.30	0.06	-	-	-	18.26	0.22	-	5
Mar-26 3.50	0.03	-	-	-	18.26	0.13	-	10
Jun-26 3.20	0.10	-	-	-	19.14	0.32	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 3.00	0.14	-	-	-	18.68	-0.63	-	5
Jun-25 3.10	0.22	-	-	-	18.67	-0.77	-	5
Jun-25 3.20	0.30	-	-	-	18.66	-0.89	-	8
Jun-25 3.30	0.40	-	-	-	18.64	-0.96	-	3
Dec-25 3.00	0.27	-	-	-	19.91	-0.59	-	10

	Previous Close	5.66		11/04/25
	SANTANDER Close	5.59		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 6.00	-	-	-	-	41.69	-	1	-
Apr-25 w0 3.60	1.99	-	-	-	60.43	1.00	-	10
Apr-25 w0 4.10	1.49	-	-	-	56.29	1.00	-	10
Apr-25 w0 4.30	1.29	-	-	-	54.63	1.00	-	20
Apr-25 w0 4.80	0.79	-	-	-	50.48	0.99	-	5
Apr-25 w0 5.25	0.37	-	-	-	46.75	0.86	-	120
Apr-25 w0 5.50	0.18	-	-	-	44.68	0.62	-	63
Apr-25 w0 5.75	0.06	-	-	-	43.81	0.32	-	7
Apr-25 w0 6.00	0.02	-	-	-	43.58	0.11	-	91
Apr-25 w0 6.25	-	-	-	-	43.36	0.02	-	35
Apr-25 w0 6.50	-	-	-	-	43.13	-	-	20
Apr-25 w0 6.75	-	-	-	-	42.91	-	-	1
May-25 4.30	1.30	-	-	-	52.05	0.98	-	10
May-25 4.70	0.92	-	-	-	48.76	0.93	-	15
May-25 5.50	0.30	-	-	-	42.17	0.57	-	10
May-25 5.75	0.18	-	-	-	41.30	0.41	-	1
May-25 6.00	0.11	-	-	-	41.06	0.28	-	21
May-25 6.25	0.06	-	-	-	40.82	0.17	-	47
May-25 6.50	0.03	-	-	-	40.58	0.10	-	11
May-25 6.75	0.02	-	-	-	40.34	0.06	-	40
May-25 7.00	0.01	-	-	-	40.10	0.03	-	9
Jun-25 3.00	2.59	-	-	-	60.41	1.00	-	29
Jun-25 3.20	2.39	-	-	-	58.83	1.00	-	100
Jun-25 3.30	2.29	-	-	-	58.05	1.00	-	104
Jun-25 3.40	2.19	-	-	-	57.26	1.00	-	20
Jun-25 3.70	1.89	-	-	-	54.90	0.99	-	25
Jun-25 4.00	1.60	-	-	-	52.53	0.98	-	21
Jun-25 4.40	1.22	-	-	-	49.38	0.93	-	15
Jun-25 4.50	1.13	-	-	-	48.60	0.90	-	605
Jun-25 4.60	1.04	-	-	-	47.81	0.88	-	2,543
Jun-25 4.70	0.96	-	-	-	47.02	0.85	-	5,471
Jun-25 4.80	0.87	-	-	-	46.23	0.82	-	15,085
Jun-25 4.90	0.79	-	-	-	45.45	0.79	-	150
Jun-25 5.00	0.72	-	-	-	44.66	0.75	-	191
Jun-25 5.25	0.54	-	-	-	42.69	0.65	-	248
Jun-25 5.50	0.39	-	-	-	40.72	0.54	-	263
Jun-25 5.75	0.28	-	-	-	39.82	0.44	-	85
Jun-25 6.00	0.20	-	-	-	39.49	0.34	-	143
Jun-25 6.25	0.14	-	-	-	39.16	0.26	-	122
Jun-25 6.50	0.09	0.08	0.09	0.08	38.83	0.19	11	375
Jun-25 6.75	0.06	-	-	-	38.51	0.13	-	11
Jun-25 7.00	0.03	-	-	-	38.18	0.09	-	41
Jun-25 7.25	0.02	-	-	-	37.85	0.06	-	60
Jun-25 7.50	0.01	-	-	-	37.52	0.04	-	1
Sep-25 3.00	2.59	-	-	-	54.78	1.00	-	2
Sep-25 3.80	1.82	-	-	-	49.44	0.93	-	6
Sep-25 3.90	1.73	-	-	-	48.77	0.91	-	7
Sep-25 4.00	1.64	-	-	-	48.10	0.90	-	4
Sep-25 4.20	1.47	-	-	-	46.76	0.86	-	11
Sep-25 4.40	1.31	-	-	-	45.43	0.82	-	11
Sep-25 4.50	1.24	-	-	-	44.76	0.80	-	15
Sep-25 4.60	1.16	-	-	-	44.09	0.78	-	105
Sep-25 4.70	1.08	-	-	-	43.42	0.76	-	7
Sep-25 4.80	1.01	-	-	-	42.75	0.74	-	33
Sep-25 4.90	0.94	-	-	-	42.09	0.72	-	5
Sep-25 5.00	0.87	-	-	-	41.42	0.69	-	25,049
Sep-25 5.25	0.72	-	-	-	39.75	0.63	-	33
Sep-25 5.50	0.57	-	-	-	38.08	0.56	-	1,329
Sep-25 5.75	0.45	-	-	-	37.31	0.49	-	65
Sep-25 6.00	0.36	-	-	-	37.02	0.42	-	5,002
Sep-25 6.25	0.28	-	-	-	36.74	0.35	-	25
Sep-25 6.50	0.22	-	-	-	36.46	0.29	-	25,020
Sep-25 6.75	0.17	-	-	-	36.17	0.24	-	13
Sep-25 7.00	0.13	-	-	-	35.89	0.19	-	10
Dec-25 3.00	2.59	-	-	-	51.54	1.00	-	102
Dec-25 3.10	2.49	-	-	-	50.94	0.99	-	100
Dec-25 3.20	2.40	-	-	-	50.34	0.98	-	185
Dec-25 3.30	2.30	-	-	-	49.75	0.97	-	140
Dec-25 3.40	2.21	-	-	-	49.15	0.96	-	150
Dec-25 3.50	2.12	-	-	-	48.56	0.94	-	7
Dec-25 3.60	2.03	-	-	-	47.96	0.93	-	21
Dec-25 3.90	1.77	-	-	-	46.17	0.88	-	2
Dec-25 4.00	1.68	-	-	-	45.57	0.87	-	25,001
Dec-25 4.10	1.60	-	-	-	44.98	0.85	-	6
Dec-25 4.20	1.52	-	-	-	44.38	0.83	-	10,001
Dec-25 4.30	1.44	-	-	-	43.78	0.82	-	1
Dec-25 4.40	1.37	-	-	-	43.19	0.80	-	168
Dec-25 4.50	1.30	-	-	-	42.59	0.78	-	15,500
Dec-25 4.60	1.22	-	-	-	41.99	0.77	-	156
Dec-25 4.70	1.15	-	-	-	41.40	0.75	-	15
Dec-25 4.80	1.08	-	-	-	40.80	0.73	-	634
Dec-25 4.90	1.01	-	-	-	40.20	0.71	-	21
Dec-25 5.00	0.95	-	-	-	39.61	0.68	-	10,003
Dec-25 5.25	0.79	-	-	-	38.12	0.63	-	65
Dec-25 5.50	0.65	0.75	0.75	0.75	36.62	0.57	200	250
Dec-25 5.75	0.53	0.60	0.60	0.60	35.92	0.50	3	433
Dec-25 6.00	0.44	-	-	-	35.63	0.44	-	232
Dec-25 6.25	0.36	-	-	-	35.35	0.38	-	10,066
Dec-25 6.50	0.29	-	-	-	35.07	0.33	-	53
Dec-25 6.75	0.24	-	-	-	34.78	0.28	-	189
Dec-25 7.00	0.19	-	-	-	34.50	0.24	-	24
Dec-25 7.25	0.15	-	-	-	34.22	0.20	-	184
Dec-25 7.50	0.12	-	-	-	33.93	0.16	-	173
Mar-26 3.40	2.23	-	-	-	47.41	0.93	-	30
Mar-26 3.60	2.05	-	-	-	46.30	0.90	-	215
Mar-26 4.20	1.57	-	-	-	42.97	0.81	-	25
Mar-26 4.40	1.43	-	-	-	41.86	0.78	-	10
Mar-26 4.60	1.29	-	-	-	40.75	0.75	-	10
Mar-26 4.70	1.22	-	-	-	40.20	0.73	-	25
Mar-26 4.80	1.15	-	-	-	39.64	0.71	-	25
Mar-26 4.90	1.09	-	-	-	39.09	0.69	-	25
Mar-26 5.00	1.03	-	-	-	38.53	0.67	-	32
Mar-26 5.50	0.73	-	-	-	35.76	0.57	-	1
Mar-26 5.75	0.62	-	-	-	35.08	0.51	-	15
Mar-26 6.00	0.53	-	-	-	34.78	0.46	-	50
Mar-26 6.25	0.45	-	-	-	34.48	0.41	-	14
Mar-26 6.75	0.31	-	-	-	33.88	0.32	-	300
Mar-26 7.00	0.26	-	-	-	33.59	0.28	-	315
Mar-26 7.25	0.21	-	-	-	33.29	0.24	-	150
Mar-26 7.50	0.17	-	-	-	32.99	0.21	-	10
Mar-26 7.75	0.14	-	-	-	32.69	0.17	-	10
Mar-26 8.00	0.11	-	-	-	32.39	0.15	-	10
Jun-26 3.00	2.60	-	-	-	47.86	0.99	-	3
Jun-26 3.30	2.32	-	-	-	46.32	0.94	-	10
Jun-26 3.70	1.98	-	-	-	44.27	0.88	-	100
Jun-26 4.30	1.52	-	-	-	41.19	0.79	-	22
Jun-26 4.60	1.31	-	-	-	39.65	0.74	-	5
Jun-26 4.80	1.18	-	-	-	38.62	0.71	-	25
Jun-26 4.90	1.12	-	-	-	38.11	0.69	-	1
Jun-26 5.00	1.06	-	-	-	37.60	0.67	-	135
Jun-26 5.50	0.77	-	-	-	35.03	0.57	-	3,750
Jun-26 6.00	0.57	-	-	-	34.06	0.47	-	5
Jun-26 6.25	0.49	-	-	-	33.75	0.42	-	1,155
Jun-26 6.50	0.41	-	-	-	33.44	0.38	-	23
Jun-26 6.75	0.35	-	-	-	33.12	0.33	-	10,000
Jun-26 7.25	0.24	-	-	-	32.50	0.26	-	8
Jun-26 7.50	0.20	-	-	-	32.18	0.22	-	16
Jun-26 8.00	0.14	-	-	-	31.56	0.16	-	50
Sep-26 4.20	1.63	-	-	-	40.52	0.80	-	1
Sep-26 4.50	1.42	-	-	-	39.11	0.75	-	2
Sep-26 4.60	1.35	-	-	-	38.64	0.74	-	25
Sep-26 4.70	1.29	-	-	-	38.16	0.72	-	50
Sep-26 4.80	1.23	-	-	-	37.69	0.70	-	25
Sep-26 4.90	1.17	-	-	-	37.22	0.68	-	25
Sep-26 5.00	1.11	-	-	-	36.75	0.67	-	25
Sep-26 6.50	0.46	-	-	-	32.73	0.39	-	16
Dec-26 2.80	2.79	-	-	-	46.06	1.00	-	100,000
Dec-26 3.00	2.59	-	-	-	45.17	0.99	-	8,840
Dec-26 3.50	2.16	-	-	-	42.97	0.89	-	6
Dec-26 3.60	2.08	-	-	-	42.53	0.88	-	5
Dec-26 3.70	2.00	-	-	-	42.08	0.86	-	5
Dec-26 3.80	1.92	-	-	-	41.64	0.85	-	5
Dec-26 3.90	1.85	-	-	-	41.20	0.84	-	5
Dec-26 4.00	1.78	-	-	-	40.76	0.82	-	25,100
Dec-26 4.10	1.71	-	-	-	40.32	0.81	-	70
Dec-26 4.40	1.50	-	-	-	38.99	0.76	-	50
Dec-26 4.50	1.43	-	-	-	38.55	0.75	-	1
Dec-26 4.60	1.37	-	-	-	38.11	0.73	-	82
Dec-26 4.70	1.31	-	-	-	37.67	0.72	-	50
Dec-26 4.80	1.25	-	-	-	37.23	0.70	-	15,050
Dec-26 4.90	1.19	-	-	-	36.79	0.68	-	50
Dec-26 5.00	1.13	-	-	-	36.35	0.66	-	10,029
Dec-26 5.25	0.99	-	-	-	35.24	0.62	-	25
Dec-26 5.75	0.74	-	-	-	33.52	0.53	-	6
Dec-26 6.00	0.65	-	-	-	33.16	0.49	-	4
Dec-26 6.50	0.49	-	-	-	32.44	0.40	-	5
Dec-26 6.75	0.43	0.46	0.46	0.46	32.09	0.36	1	-
Dec-26 7.50	0.27	-	-	-	31.01	0.26	-	10
Mar-27 4.50	1.47	-	-	-	38.03	0.74	-	25
Mar-27 4.60	1.41	-	-	-	37.62	0.73	-	25
Mar-27 4.70	1.35	-	-	-	37.20	0.71	-	25
Mar-27 4.80	1.29	-	-	-	36.78	0.69	-	50
Mar-27 4.90	1.23	-	-	-	36.36	0.68	-	50
Mar-27 5.00	1.17	-	-	-	35.95	0.66	-	50
Mar-27 5.25	1.03	-	-	-	34.90	0.62	-	25
Mar-27 6.00	0.70	-	-	-	32.88	0.49	-	25
Mar-27 6.25	0.62	-	-	-	32.50	0.45	-	25
Jun-27 2.90	2.69	-	-	-	43.78	1.00	-	2
Jun-27 3.60	2.08	-	-	-	41.11	0.87	-	7
Jun-27 3.70	2.01	-	-	-	40.73	0.86	-	7
Jun-27 3.80	1.94	-	-	-	40.35	0.84	-	8
Jun-27 6.00	0.72	-	-	-	32.91	0.50	-	25
Jun-27 6.25	0.64	-	-	-	32.53	0.46	-	25
Jun-27 6.50	0.56	-	-	-	32.16	0.42	-	25
Jun-27 6.75	0.50	-	-	-	31.79	0.39	-	25
Jun-27 7.00	0.44	-	-	-	31.41	0.35	-	25
Jun-27 7.25	0.38	-	-	-	31.04	0.32	-	25
Dec-27 2.30	3.29	-	-	-	44.58	0.99	-	80
Dec-27 3.50	2.16	-	-	-	40.50	0.88	-	10,001
Dec-27 3.60	2.09	-	-	-	40.16	0.87	-	10
Dec-27 4.20	1.68	-	-	-	38.12	0.78	-	7,000
Dec-27 4.30	1.62	-	-	-	37.78	0.77	-	1
Dec-27 4.90	1.27	-	-	-	35.74	0.68	-	4
Dec-27 5.00	1.22	-	-	-	35.40	0.66	-	8
Dec-27 5.25	1.10	-	-	-	34.55	0.62	-	3
Dec-27 5.50	0.98	-	-	-	33.70	0.58	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w2 6.25	0.66	-	-	-	41.42	-1.00	3	-
Apr-25 w0 3.80	-	-	-	-	58.38	-	-	10
Apr-25 w0 4.20	-	-	-	-	55.06	-	-	20
Apr-25 w0 4.40	-	-	-	-	53.40	-	-	10
Apr-25 w0 5.00	-	-	-	-	48.43	-0.03	-	60
Apr-25 w0 5.25	0.02	-	-	-	46.35	-0.14	-	15
Apr-25 w0 5.50	0.09	0.10	0.10	0.10	44.28	-0.38	1	39
Apr-25 w0 5.75	0.22	0.25	0.25	0.25	43.41	-0.68	4	60
Apr-25 w0 6.25	0.66	-	-	-	42.96	-0.98	-	95
Apr-25 w0 6.50	0.91	-	-	-	42.73	-1.00	-	20
Apr-25 w0 6.75	1.16	1.15	1.15	1.15	42.51	-1.00	1	30
May-25 4.90	0.09	-	-	-	45.88	-0.19	-	8
May-25 5.00	0.11	-	-	-	45.06	-0.23	-	4
May-25 5.25	0.18	-	-	-	43.00	-0.34	-	33
May-25 5.50	0.28	-	-	-	40.94	-0.48	-	14
May-25 6.00	0.61	-	-	-	39.83	-0.75	-	5
May-25 6.25	0.82	-	-	-	39.59	-0.84	-	218
May-25 6.50	1.04	-	-	-	39.35	-0.91	-	5
May-25 7.00	1.52	-	-	-	38.87	-0.98	-	7
Jun-25 1.80	-	-	-	-	67.87	-	-	10
Jun-25 1.90	-	-	-	-	67.08	-	-	150
Jun-25 2.50	-	-	-	-	62.35	-	-	20
Jun-25 2.60	-	-	-	-	61.57	-	-	86,000
Jun-25 2.80	-	-	-	-	59.99	-	-	100
Jun-25 2.90	-	-	-	-	59.21	-	-	100
Jun-25 3.00	-	-	-	-	58.42	-0.01	-	100
Jun-25 3.10	-	-	-	-	57.63	-0.01	-	110
Jun-25 3.20	0.01	-	-	-	56.84	-0.01	-	100
Jun-25 3.30	0.01	-	-	-	56.06	-0.01	-	1,615
Jun-25 3.40	0.01	-	-	-	55.27	-0.02	-	43,000
Jun-25 3.50	0.01	-	-	-	54.48	-0.02	-	506
Jun-25 3.60	0.01	-	-	-	53.69	-0.03	-	614
Jun-25 3.70	0.02	-	-	-	52.91	-0.03	-	1,104
Jun-25 3.80	0.02	-	-	-	52.12	-0.04	-	30,232
Jun-25 3.90	0.03	-	-	-	51.33	-0.05	-	20
Jun-25 4.00	0.03	-	-	-	50.54	-0.06	-	43,031
Jun-25 4.10	0.04	-	-	-	49.76	-0.07	-	25
Jun-25 4.20	0.05	-	-	-	48.97	-0.09	-	32,830
Jun-25 4.30	0.06	-	-	-	48.18	-0.10	-	703
Jun-25 4.40	0.07	-	-	-	47.39	-0.12	-	49
Jun-25 4.50	0.09	-	-	-	46.61	-0.14	-	124
Jun-25 4.60	0.10	-	-	-	45.82	-0.16	-	48
Jun-25 4.70	0.12	-	-	-	45.03	-0.19	-	6,937
Jun-25 4.80	0.14	-	-	-	44.24	-0.21	-	102
Jun-25 4.90	0.16	-	-	-	43.46	-0.24	-	303
Jun-25 5.00	0.19	-	-	-	42.67	-0.27	-	310
Jun-25 5.25	0.27	-	-	-	40.70	-0.36	-	912
Jun-25 5.50	0.37	-	-	-	38.73	-0.47	-	20,845
Jun-25 5.75	0.51	0.50	0.50	0.50	37.83	-0.58	30	570
Jun-25 6.00	0.68	0.72	0.72	0.72	37.50	-0.68	5	82
Jun-25 6.25	0.87	-	-	-	37.17	-0.77	-	50
Jun-25 6.75	1.30	-	-	-	36.52	-0.89	-	1
Sep-25 3.20	0.03	-	-	-	51.63	-0.04	-	32,000
Sep-25 3.50	0.06	-	-	-	49.63	-0.06	-	1
Sep-25 3.60	0.06	-	-	-	48.96	-0.07	-	2
Sep-25 3.70	0.07	-	-	-	48.29	-0.08	-	106
Sep-25 3.90	0.10	-	-	-	46.96	-0.10	-	20,150
Sep-25 4.00	0.11	-	-	-	46.29	-0.12	-	57,511
Sep-25 4.10	0.13	-	-	-	45.62	-0.13	-	30
Sep-25 4.20	0.14	-	-	-	44.95	-0.14	-	50,026
Sep-25 4.30	0.16	-	-	-	44.29	-0.16	-	9,013
Sep-25 4.40	0.18	-	-	-	43.62	-0.18	-	18
Sep-25 4.50	0.20	-	-	-	42.95	-0.20	-	11
Sep-25 4.60	0.22	-	-	-	42.28	-0.22	-	80
Sep-25 4.70	0.24	-	-	-	41.61	-0.24	-	2
Sep-25 4.80	0.27	-	-	-	40.94	-0.26	-	25
Sep-25 4.90	0.30	-	-	-	40.28	-0.28	-	10
Sep-25 5.00	0.33	-	-	-	39.61	-0.31	-	133
Sep-25 5.25	0.42	-	-	-	37.94	-0.37	-	1,300
Sep-25 5.50	0.52	0.50	0.50	0.50	36.27	-0.45	2	233
Sep-25 5.75	0.65	-	-	-	35.50	-0.53	-	101
Sep-25 6.00	0.81	-	-	-	35.21	-0.60	-	5,025
Sep-25 6.25	0.98	-	-	-	34.93	-0.67	-	155
Dec-25 2.90	0.05	-	-	-	49.88	-0.04	-	32
Dec-25 3.00	0.05	-	-	-	49.29	-0.05	-	110
Dec-25 3.10	0.06	-	-	-	48.69	-0.06	-	5,010
Dec-25 3.20	0.07	-	-	-	48.09	-0.06	-	117,503
Dec-25 3.40	0.09	-	-	-	46.90	-0.08	-	30
Dec-25 3.50	0.10	-	-	-	46.31	-0.09	-	100
Dec-25 3.60	0.12	-	-	-	45.71	-0.10	-	103
Dec-25 3.70	0.13	-	-	-	45.11	-0.11	-	26,003
Dec-25 3.80	0.15	-	-	-	44.52	-0.13	-	25,081
Dec-25 4.00	0.18	-	-	-	43.32	-0.15	-	104,953
Dec-25 4.10	0.20	-	-	-	42.73	-0.17	-	32
Dec-25 4.20	0.22	-	-	-	42.13	-0.18	-	10,035
Dec-25 4.30	0.25	-	-	-	41.53	-0.20	-	405
Dec-25 4.40	0.27	-	-	-	40.94	-0.21	-	20,351
Dec-25 4.50	0.29	-	-	-	40.34	-0.23	-	5,790
Dec-25 4.60	0.32	-	-	-	39.74	-0.25	-	235
Dec-25 4.70	0.35	-	-	-	39.15	-0.27	-	5,005
Dec-25 4.80	0.38	-	-	-	38.55	-0.29	-	230
Dec-25 4.90	0.41	-	-	-	37.95	-0.31	-	15
Dec-25 5.00	0.45	-	-	-	37.36	-0.34	-	6,256
Dec-25 5.25	0.54	-	-	-	35.87	-0.40	-	15,760
Dec-25 5.50	0.65	-	-	-	34.37	-0.46	-	251
Dec-25 5.75	0.79	-	-	-	33.67	-0.53	-	173
Dec-25 6.00	0.95	-	-	-	33.38	-0.59	-	711
Dec-25 6.25	1.12	-	-	-	33.10	-0.65	-	7
Dec-25 6.50	1.30	-	-	-	32.82	-0.70	-	1
Dec-25 6.75	1.50	-	-	-	32.53	-0.75	-	1
Mar-26 3.30	0.11	-	-	-	44.56	-0.08	-	2
Mar-26 3.70	0.17	-	-	-	42.34	-0.13	-	10
Mar-26 3.90	0.20	-	-	-	41.23	-0.15	-	7
Mar-26 4.00	0.23	-	-	-	40.68	-0.16	-	2
Mar-26 4.10	0.25	-	-	-	40.12	-0.18	-	5
Mar-26 4.20	0.27	-	-	-	39.57	-0.19	-	5
Mar-26 5.00	0.50	-	-	-	35.13	-0.34	-	15,020
Mar-26 5.25	0.60	-	-	-	33.75	-0.39	-	10
Mar-26 5.50	0.70	-	-	-	32.36	-0.45	-	53
Mar-26 6.50	1.34	-	-	-	30.78	-0.68	-	5
Mar-26 6.75	1.53	-	-	-	30.48	-0.73	-	2
Mar-26 7.00	1.73	-	-	-	30.19	-0.77	-	100
Jun-26 3.10	0.12	-	-	-	43.86	-0.08	-	1
Jun-26 3.80	0.24	-	-	-	40.27	-0.16	-	25,000
Jun-26 4.10	0.30	-	-	-	38.73	-0.20	-	3
Jun-26 4.20	0.33	-	-	-	38.22	-0.21	-	5
Jun-26 4.30	0.36	-	-	-	37.71	-0.23	-	5
Jun-26 4.40	0.39	-	-	-	37.19	-0.25	-	5
Jun-26 4.50	0.42	-	-	-	36.68	-0.26	-	3,751
Jun-26 4.80	0.51	-	-	-	35.14	-0.32	-	1
Jun-26 4.90	0.55	-	-	-	34.63	-0.34	-	5
Jun-26 5.50	0.80	-	-	-	31.55	-0.46	-	1
Jun-26 6.00	1.10	-	-	-	30.58	-0.57	-	1
Jun-26 6.50	1.44	-	-	-	29.96	-0.67	-	1
Sep-26 4.00	0.31	-	-	-	37.87	-0.19	-	2
Dec-26 2.50	0.08	-	-	-	43.42	-0.05	-	40
Dec-26 2.80	0.12	-	-	-	42.10	-0.07	-	60,000
Dec-26 3.20	0.18	-	-	-	40.33	-0.11	-	10
Dec-26 3.40	0.22	-	-	-	39.45	-0.13	-	2
Dec-26 3.50	0.25	-	-	-	39.01	-0.14	-	5
Dec-26 3.60	0.27	-	-	-	38.57	-0.15	-	50,002
Dec-26 4.00	0.36	-	-	-	36.80	-0.21	-	25,007
Dec-26 4.20	0.43	-	-	-	35.92	-0.23	-	25
Dec-26 4.30	0.45	-	-	-	35.48	-0.25	-	15,000
Dec-26 4.40	0.48	-	-	-	35.03	-0.26	-	10,000
Dec-26 4.60	0.55	-	-	-	34.15	-0.30	-	80
Dec-26 4.70	0.59	-	-	-	33.71	-0.31	-	5
Dec-26 4.80	0.63	-	-	-	33.27	-0.33	-	15,000
Dec-26 4.90	0.67	-	-	-	32.83	-0.35	-	150
Dec-26 5.00	0.70	-	-	-	32.39	-0.37	-	150
Dec-26 5.25	0.81	-	-	-	31.28	-0.41	-	600
Mar-27 5.25	0.84	-	-	-	30.69	-0.41	-	470
Jun-27 3.00	0.19	-	-	-	38.72	-0.11	-	15,000
Jun-27 4.00	0.44	-	-	-	34.90	-0.22	-	1
Jun-27 5.50	1.04	-	-	-	29.18	-0.47	-	42
Dec-27 3.30	0.30	-	-	-	35.83	-0.15	-	20
Dec-27 3.50	0.34	-	-	-	35.15	-0.17	-	10,040
Dec-27 3.90	0.47	-	-	-	33.79	-0.22	-	10
Dec-27 4.00	0.50	-	-	-	33.45	-0.24	-	42
Dec-27 4.20	0.56	-	-	-	32.77	-0.26	-	7,000
Dec-27 4.40	0.64	-	-	-	32.09	-0.29	-	51,025
Dec-27 4.70	0.76	-	-	-	31.07	-0.34	-	10
Dec-27 5.25	1.01	-	-	-	29.20	-0.43	-	11,500
Dec-27 5.75	1.27	-	-	-	27.81	-0.51	-	7,575
Dec-28 4.20	0.72	-	-	-	32.08	-0.28	-	10,000
Dec-29 3.90	0.72	-	-	-	32.47	-0.25	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	0.02	-	-	-	43.58	0.11	-	2
Apr-25 w0 6.25	-	-	-	-	43.36	0.02	-	1
May-25 4.90	0.68	-	-	-	47.11	0.80	-	2
May-25 5.00	0.61	-	-	-	46.29	0.76	-	20
Jun-25 3.80	1.72	-	-	-	54.11	0.95	-	30
Jun-25 4.30	1.27	-	-	-	50.17	0.89	-	500
Jun-25 4.90	0.78	-	-	-	45.45	0.75	-	1,000
Jun-25 6.00	0.20	-	-	-	39.49	0.34	-	2
Jun-25 6.50	0.09	-	-	-	38.83	0.19	-	10
Jun-25 6.75	0.06	-	-	-	38.51	0.13	-	10
Sep-25 6.50	0.22	-	-	-	36.46	0.29	-	51
Sep-25 6.75	0.17	-	-	-	36.17	0.24	-	5
Dec-25 3.40	2.12	-	-	-	49.15	0.90	-	30
Dec-25 6.00	0.43	-	-	-	35.63	0.42	-	100
Dec-25 6.25	0.35	-	-	-	35.35	0.37	-	90
Dec-25 7.00	0.18	-	-	-	34.50	0.23	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 5.25	0.02	-	-	-	46.35	-0.14	-	5
Apr-25 w0 5.75	0.22	-	-	-	43.41	-0.68	-	400
Apr-25 w0 6.00	0.43	-	-	-	43.18	-0.89	-	510
May-25 5.00	0.11	-	-	-	45.06	-0.23	-	3
May-25 5.50	0.28	-	-	-	40.94	-0.48	-	450
May-25 5.75	0.43	-	-	-	40.07	-0.62	-	450
May-25 6.00	0.61	-	-	-	39.83	-0.74	-	20
Jun-25 2.50	-	-	-	-	62.35	-	-	100
Jun-25 3.30	0.01	-	-	-	56.06	-0.01	-	500
Jun-25 4.00	0.04	-	-	-	50.54	-0.06	-	30,000
Jun-25 4.10	0.04	-	-	-	49.76	-0.07	-	1,000
Jun-25 4.50	0.09	-	-	-	46.61	-0.14	-	1,000
Jun-25 5.50	0.37	-	-	-	38.73	-0.46	-	460
Jun-25 5.75	0.51	-	-	-	37.83	-0.57	-	2
Jun-25 6.00	0.68	-	-	-	37.50	-0.67	-	2
Sep-25 6.50	1.16	-	-	-	34.65	-0.71	-	1
Dec-25 4.00	0.18	-	-	-	43.32	-0.15	-	30,000
Dec-25 4.80	0.38	-	-	-	38.55	-0.29	-	420
Dec-25 4.90	0.41	-	-	-	37.95	-0.31	-	300
Dec-25 5.50	0.65	-	-	-	34.37	-0.45	-	101
Dec-25 5.75	0.78	-	-	-	33.67	-0.51	-	490
Dec-25 6.25	1.11	-	-	-	33.10	-0.63	-	80

	Previous Close	6.36		11/04/25
	SOLARIA Close	6.59		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.00	0.60	-	-	-	48.17	0.94	-	3
Apr-25 w0 7.50	-	-	-	-	45.37	0.01	-	2
Apr-25 w0 8.50	-	-	-	-	44.36	-	-	30
Apr-25 w0 9.00	-	-	-	-	43.85	-	-	51
May-25 7.00	0.22	-	-	-	45.68	0.37	-	10
May-25 7.75	0.06	-	-	-	44.92	0.14	-	10
May-25 8.50	0.01	-	-	-	44.16	0.04	-	30
Jun-25 7.00	0.33	0.30	0.30	0.30	42.11	0.42	10	20
Jun-25 8.00	0.10	-	-	-	41.00	0.17	-	1
Jun-25 8.50	0.05	-	-	-	40.44	0.09	-	10
Jun-25 9.00	0.02	-	-	-	39.89	0.05	-	100
Jun-25 9.50	0.01	-	-	-	39.33	0.02	-	1
Jun-25 10.00	-	-	-	-	38.78	0.01	-	20
Jun-25 10.50	-	-	-	-	38.22	-	-	20
Jun-25 11.00	-	-	-	-	37.66	-	-	20
Jun-25 11.50	-	-	-	-	37.11	-	-	1
Jun-25 16.00	-	-	-	-	35.31	-	-	105
Sep-25 6.50	0.80	-	-	-	41.44	0.59	-	1
Sep-25 9.25	0.10	-	-	-	39.16	0.13	-	1
Dec-25 7.75	0.52	-	-	-	40.56	0.39	-	2
Dec-25 8.25	0.40	-	-	-	40.31	0.32	-	1
Dec-25 8.50	0.35	-	-	-	40.18	0.29	-	11
Dec-25 9.00	0.26	-	-	-	39.93	0.23	-	40

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 6.75	0.25	-	-	-	45.27	-0.65	-	15
Apr-25 w0 7.00	0.44	0.50	0.50	0.50	45.02	-0.84	10	-
Apr-25 w0 7.50	0.91	-	-	-	44.51	-0.99	-	13
May-25 5.50	0.05	-	-	-	49.08	-0.10	-	10
May-25 7.75	1.21	-	-	-	44.44	-0.87	-	15
May-25 8.00	1.43	-	-	-	44.18	-0.92	-	10
Jun-25 6.25	0.34	0.39	0.39	0.39	45.06	-0.35	4	-
Jun-25 6.50	0.46	-	-	-	44.45	-0.43	-	20
Jun-25 6.75	0.59	-	-	-	44.05	-0.50	-	36
Jun-25 7.00	0.74	-	-	-	43.77	-0.58	-	21
Jun-25 8.00	1.50	-	-	-	42.66	-0.83	-	1
Jun-25 8.50	1.94	-	-	-	42.10	-0.91	-	21
Jun-25 9.00	2.42	-	-	-	41.55	-0.96	-	150
Sep-25 9.00	2.50	-	-	-	41.00	-0.85	-	60
Sep-25 9.75	3.19	-	-	-	40.39	-0.93	-	7
Dec-25 6.00	0.62	-	-	-	43.88	-0.32	-	4
Dec-25 7.50	1.47	-	-	-	42.85	-0.57	-	50
Dec-25 9.00	2.62	-	-	-	42.09	-0.77	-	10
Dec-25 10.00	3.50	-	-	-	41.59	-0.86	-	3
Dec-25 11.00	4.44	-	-	-	41.08	-0.93	20	-
Mar-26 6.50	0.98	-	-	-	42.57	-0.39	-	100
Mar-26 9.75	3.35	-	-	-	41.39	-0.79	-	31

	Previous Close	13.00		11/04/25
	TECNICAS REUNIDAS Close	12.92		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 16.95	-	-	-	-	38.70	-	-	5
Jun-25 10.54	2.59	-	-	-	44.26	0.88	-	10
Jun-25 11.45	1.87	-	-	-	42.97	0.78	-	5
Jun-25 15.58	0.21	-	-	-	40.88	0.18	-	6
Jun-25 17.87	0.04	-	-	-	40.88	0.05	-	5
Jun-25 19.24	0.01	-	-	-	40.88	0.02	-	4
Sep-25 10.54	2.83	-	-	-	41.67	0.81	-	10
Sep-25 11.45	2.20	-	-	-	40.92	0.72	-	5
Sep-25 14.66	0.76	-	-	-	39.71	0.37	-	3
Sep-25 16.04	0.45	-	-	-	39.71	0.25	-	3
Sep-25 16.95	0.32	-	-	-	39.71	0.19	-	5
Dec-25 18.33	0.36	-	-	-	38.66	0.18	-	3
Jun-26 11.91	2.67	-	-	-	39.13	0.66	-	2
Dec-26 11.91	3.00	-	-	-	38.90	0.67	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 11.91	0.02	-	-	-	41.31	-0.06	-	5
Apr-25 w0 14.66	1.74	-	-	-	39.43	-1.00	-	5
May-25 11.91	0.28	-	-	-	43.66	-0.25	-	5
May-25 14.66	1.88	-	-	-	41.76	-0.82	-	5
May-25 15.12	2.28	-	-	-	41.76	-0.88	-	4
Jun-25 8.48	0.02	-	-	-	46.93	-0.01	-	538
Jun-25 10.54	0.16	-	-	-	44.01	-0.12	-	9
Jun-25 11.00	0.24	-	-	-	43.35	-0.17	-	20
Jun-25 11.45	0.35	-	-	-	42.72	-0.22	-	5
Jun-25 12.37	0.65	-	-	-	41.41	-0.36	-	6
Jun-25 13.29	1.11	-	-	-	40.63	-0.52	-	3
Jun-25 14.20	1.70	-	-	-	40.63	-0.67	-	1
Jun-25 14.66	2.05	-	-	-	40.63	-0.73	-	1
Jun-25 15.12	2.42	-	-	-	40.63	-0.79	-	1
Jun-25 15.58	2.81	-	-	-	40.63	-0.83	-	1
Jun-25 16.04	3.22	-	-	-	40.63	-0.87	-	5
Sep-25 8.70	0.11	-	-	-	42.47	-0.06	-	529
Sep-25 9.62	0.23	-	-	-	41.71	-0.11	-	1
Sep-25 12.83	1.27	-	-	-	39.06	-0.44	-	2
Dec-25 8.70	0.21	-	-	-	41.16	-0.09	-	25

	Previous Close	3.95		11/04/25
	TELEFONICA Close	4.00		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.40	0.60	-	-	-	22.47	1.00	-	150
Apr-25 w0 3.60	0.40	0.38	0.38	0.38	22.39	1.00	2	-
Apr-25 w0 3.80	0.20	-	-	-	22.30	0.96	-	5
Apr-25 w0 3.90	0.11	-	-	-	22.26	0.81	-	5
Apr-25 w0 4.00	0.04	0.11	0.11	0.03	22.19	0.50	2	20
Apr-25 w0 4.20	-	-	-	-	20.60	0.03	-	1
Apr-25 w0 4.30	-	-	-	-	19.81	-	-	40
Apr-25 w0 4.40	-	-	-	-	19.02	-	-	11
Apr-25 w0 4.50	-	-	-	-	18.23	-	-	20
May-25 4.40	0.01	-	-	-	21.10	0.08	-	11
Jun-25 2.70	1.31	-	-	-	33.14	1.00	-	40
Jun-25 2.80	1.21	-	-	-	32.42	1.00	-	2
Jun-25 3.50	0.53	-	-	-	27.40	0.90	-	3
Jun-25 3.60	0.45	0.45	0.45	0.45	26.68	0.85	2	35
Jun-25 3.80	0.29	-	-	-	25.25	0.72	-	160
Jun-25 3.90	0.22	-	-	-	24.53	0.63	-	1,295
Jun-25 4.00	0.16	-	-	-	23.81	0.53	-	793
Jun-25 4.10	0.11	-	-	-	23.18	0.43	-	1,103
Jun-25 4.20	0.08	-	-	-	22.55	0.33	-	1,731
Jun-25 4.30	0.05	-	-	-	21.91	0.24	-	336
Jun-25 4.40	0.03	-	-	-	21.28	0.16	-	15,045
Jun-25 4.50	0.01	-	-	-	20.64	0.10	-	35,027
Jun-25 4.70	-	-	-	-	19.38	0.03	-	265
Jun-25 5.25	-	-	-	-	15.89	-	-	100
Jun-25 6.00	-	-	-	-	11.14	-	-	200
Sep-25 3.70	0.41	-	-	-	27.67	0.72	-	25
Sep-25 4.00	0.21	-	-	-	24.42	0.51	-	1,024
Sep-25 4.10	0.17	-	-	-	23.91	0.43	-	570
Sep-25 4.20	0.13	-	-	-	23.40	0.36	-	55
Sep-25 4.30	0.10	-	-	-	22.89	0.29	-	60
Sep-25 4.40	0.07	-	-	-	22.38	0.23	-	19
Sep-25 4.50	0.05	-	-	-	21.88	0.18	-	21
Sep-25 4.70	0.02	-	-	-	20.86	0.10	-	105
Sep-25 4.80	0.01	-	-	-	20.35	0.07	-	400
Sep-25 5.25	-	-	-	-	18.06	0.01	-	150
Dec-25 3.50	0.58	-	-	-	27.61	0.80	-	550
Dec-25 3.60	0.50	-	-	-	26.81	0.74	-	75
Dec-25 3.70	0.43	-	-	-	26.01	0.69	-	1,750
Dec-25 3.80	0.36	-	-	-	25.21	0.63	-	606
Dec-25 3.90	0.30	-	-	-	24.41	0.57	-	150
Dec-25 4.00	0.25	0.26	0.26	0.26	23.62	0.50	10	542
Dec-25 4.10	0.20	-	-	-	23.23	0.44	-	20,287
Dec-25 4.20	0.17	-	-	-	22.84	0.38	-	5,300
Dec-25 4.30	0.13	-	-	-	22.45	0.33	-	10,543
Dec-25 4.40	0.10	-	-	-	22.06	0.27	-	184
Dec-25 4.50	0.08	-	-	-	21.66	0.23	-	63,102
Dec-25 4.60	0.06	-	-	-	21.27	0.19	-	203
Dec-25 4.70	0.05	-	-	-	20.88	0.15	-	100
Dec-25 4.80	0.03	-	-	-	20.49	0.12	-	275
Dec-25 4.90	0.02	-	-	-	20.10	0.09	-	100
Dec-25 5.00	0.02	-	-	-	19.70	0.07	-	1,723
Dec-25 5.25	0.01	-	-	-	18.72	0.03	-	350
Mar-26 2.20	1.80	-	-	-	35.40	1.00	-	30
Mar-26 3.40	0.66	-	-	-	27.29	0.83	-	10
Mar-26 3.80	0.38	-	-	-	24.58	0.61	-	100
Mar-26 4.00	0.27	-	-	-	23.25	0.49	-	100
Mar-26 4.10	0.22	-	-	-	22.97	0.44	-	100
Mar-26 4.20	0.19	-	-	-	22.68	0.39	-	100
Mar-26 4.40	0.13	-	-	-	22.11	0.29	-	4
Mar-26 4.50	0.10	-	-	-	21.83	0.25	-	4
Mar-26 4.60	0.08	-	-	-	21.55	0.21	-	7
Mar-26 4.80	0.05	-	-	-	20.98	0.15	-	10
Jun-26 3.80	0.37	-	-	-	23.72	0.60	-	250
Jun-26 4.00	0.27	-	-	-	22.66	0.49	-	6,501
Jun-26 4.20	0.20	-	-	-	22.14	0.39	-	30,020
Jun-26 4.40	0.14	-	-	-	21.63	0.30	-	1
Jun-26 4.60	0.09	-	-	-	21.11	0.22	-	35
Jun-26 4.70	0.07	-	-	-	20.85	0.19	-	150
Jun-26 4.80	0.06	-	-	-	20.59	0.16	-	150
Jun-26 4.90	0.05	-	-	-	20.33	0.13	-	2,500
Sep-26 4.60	0.11	-	-	-	21.13	0.24	-	3
Dec-26 3.00	1.01	-	-	-	26.22	0.99	-	10
Dec-26 3.10	0.91	-	-	-	25.84	0.97	-	10
Dec-26 3.20	0.82	-	-	-	25.47	0.93	-	10
Dec-26 3.30	0.73	-	-	-	25.09	0.89	-	10
Dec-26 3.40	0.65	-	-	-	24.72	0.84	-	75
Dec-26 3.50	0.57	-	-	-	24.34	0.77	-	76
Dec-26 3.60	0.50	-	-	-	23.97	0.71	-	10
Dec-26 3.70	0.44	-	-	-	23.59	0.65	-	25
Dec-26 3.90	0.33	-	-	-	22.84	0.53	-	43
Dec-26 4.00	0.29	-	-	-	22.47	0.48	-	22,650
Dec-26 4.20	0.22	-	-	-	22.05	0.39	-	39
Dec-26 4.30	0.19	-	-	-	21.85	0.35	-	11
Dec-26 4.40	0.16	-	-	-	21.64	0.31	-	2
Dec-26 4.50	0.14	-	-	-	21.43	0.28	-	20,005
Dec-26 4.70	0.10	-	-	-	21.01	0.21	-	10
Mar-27 3.80	0.40	-	-	-	23.33	0.58	-	45
Jun-27 2.90	1.10	-	-	-	26.09	1.00	-	15
Jun-27 3.00	1.01	-	-	-	25.80	0.99	-	15
Jun-27 3.10	0.91	-	-	-	25.52	0.97	-	15
Jun-27 3.20	0.82	-	-	-	25.24	0.94	-	15
Jun-27 3.30	0.73	-	-	-	24.95	0.89	-	16
Jun-27 3.40	0.65	-	-	-	24.67	0.83	-	25
Jun-27 4.00	0.31	-	-	-	22.97	0.48	-	8
Jun-27 4.40	0.18	-	-	-	22.20	0.33	-	10
Jun-27 4.80	0.10	-	-	-	21.44	0.21	-	150
Jun-27 4.90	0.09	-	-	-	21.25	0.19	-	150
Jun-27 5.00	0.08	-	-	-	21.05	0.16	-	150
Jun-27 5.75	0.02	-	-	-	19.61	0.05	-	20
Dec-27 4.00	0.33	-	-	-	23.77	0.48	-	100
Dec-27 4.40	0.21	-	-	-	23.07	0.34	-	10
Dec-27 4.50	0.19	-	-	-	22.90	0.31	-	25
Dec-27 5.25	0.07	-	-	-	21.58	0.15	-	10
Dec-27 6.00	0.02	-	-	-	20.27	0.06	-	12,000
Jun-28 4.00	0.35	-	-	-	24.70	0.48	-	100
Jun-28 5.00	0.13	-	-	-	23.12	0.22	-	4
Dec-28 4.00	0.37	-	-	-	25.37	0.48	-	18
Dec-28 4.80	0.18	-	-	-	24.24	0.28	-	10
Dec-28 5.25	0.12	0.11	0.11	0.11	23.60	0.20	5	50
Dec-29 3.40	0.65	-	-	-	27.04	0.79	-	10
Dec-29 4.30	0.31	-	-	-	25.93	0.40	-	1
Dec-29 4.50	0.27	-	-	-	25.70	0.36	-	7
Dec-29 5.00	0.18	-	-	-	25.12	0.27	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 3.80	-	-	-	-	22.32	-0.04	-	60
Apr-25 w0 4.00	0.05	-	-	-	22.21	-0.50	-	75
Apr-25 w0 4.10	0.11	-	-	-	21.42	-0.82	-	6
Apr-25 w0 4.20	0.20	-	-	-	20.62	-0.98	-	5
Apr-25 w0 4.40	0.40	-	-	-	19.04	-1.00	-	6
Apr-25 w0 4.50	0.50	-	-	-	18.25	-1.00	-	15
May-25 3.90	0.08	-	-	-	24.61	-0.35	-	12
May-25 4.30	0.32	-	-	-	22.29	-0.85	-	6
May-25 4.40	0.41	-	-	-	21.54	-0.93	-	13
Jun-25 3.30	0.02	-	-	-	27.77	-0.09	-	325
Jun-25 3.40	0.03	-	-	-	27.06	-0.13	-	1,480
Jun-25 3.50	0.05	-	-	-	26.34	-0.18	-	1,010
Jun-25 3.60	0.07	-	-	-	25.62	-0.25	-	10,706
Jun-25 3.70	0.10	-	-	-	24.90	-0.33	-	53
Jun-25 3.80	0.13	0.17	0.17	0.17	24.19	-0.42	1	50
Jun-25 3.90	0.18	-	-	-	23.47	-0.52	-	226
Jun-25 4.00	0.23	-	-	-	22.75	-0.62	-	1,209
Jun-25 4.10	0.30	-	-	-	22.12	-0.71	-	111
Jun-25 4.20	0.38	-	-	-	21.49	-0.80	-	250
Jun-25 4.30	0.46	0.47	0.47	0.47	20.85	-0.87	2	426
Jun-25 4.40	0.55	-	-	-	20.22	-0.92	-	228
Jun-25 4.50	0.64	-	-	-	19.58	-0.96	-	1,481
Jun-25 4.60	0.74	-	-	-	18.95	-0.98	-	7
Jun-25 4.70	0.83	-	-	-	18.32	-0.99	-	175
Jun-25 4.80	0.93	-	-	-	17.68	-1.00	-	50
Jun-25 5.00	1.13	-	-	-	16.41	-1.00	-	10
Jun-25 5.75	1.88	-	-	-	11.66	-1.00	-	200
Jun-25 6.00	2.13	-	-	-	10.08	-1.00	-	137
Jun-25 6.25	2.38	-	-	-	8.49	-1.00	-	14
Sep-25 3.40	0.10	-	-	-	28.75	-0.22	-	30
Sep-25 3.50	0.12	-	-	-	27.66	-0.26	-	31
Sep-25 3.60	0.15	-	-	-	26.57	-0.31	-	715
Sep-25 3.70	0.18	-	-	-	25.47	-0.36	-	103
Sep-25 3.80	0.21	-	-	-	24.38	-0.42	-	1,022
Sep-25 3.90	0.25	-	-	-	23.29	-0.49	-	54
Sep-25 4.00	0.30	-	-	-	22.22	-0.56	-	74
Sep-25 4.10	0.36	-	-	-	21.71	-0.63	-	215
Sep-25 4.20	0.43	-	-	-	21.20	-0.70	-	1,015
Sep-25 4.30	0.50	-	-	-	20.69	-0.77	-	46
Sep-25 4.40	0.58	-	-	-	20.18	-0.83	-	60
Sep-25 4.50	0.66	-	-	-	19.68	-0.88	-	51
Sep-25 4.60	0.75	-	-	-	19.17	-0.92	-	150
Sep-25 4.70	0.84	-	-	-	18.66	-0.95	-	150
Sep-25 5.00	1.13	-	-	-	17.13	-0.99	-	4
Dec-25 2.60	0.03	-	-	-	32.49	-0.07	-	3
Dec-25 2.70	0.04	-	-	-	31.69	-0.08	-	25
Dec-25 3.00	0.08	-	-	-	29.29	-0.15	-	10
Dec-25 3.10	0.10	-	-	-	28.49	-0.18	-	75
Dec-25 3.20	0.12	-	-	-	27.68	-0.21	-	1
Dec-25 3.30	0.14	-	-	-	26.88	-0.25	-	49
Dec-25 3.40	0.17	0.15	0.15	0.15	26.08	-0.29	10	16
Dec-25 3.50	0.19	-	-	-	25.28	-0.33	-	10,136
Dec-25 3.60	0.23	-	-	-	24.48	-0.38	-	1,882
Dec-25 3.70	0.27	-	-	-	23.68	-0.43	-	20
Dec-25 3.80	0.31	-	-	-	22.88	-0.49	-	628
Dec-25 3.90	0.36	-	-	-	22.08	-0.55	-	193
Dec-25 4.00	0.41	-	-	-	21.29	-0.61	-	5,549
Dec-25 4.10	0.48	-	-	-	20.90	-0.67	-	20,151
Dec-25 4.20	0.55	-	-	-	20.51	-0.72	-	180
Dec-25 4.30	0.62	-	-	-	20.12	-0.77	-	1,558
Dec-25 4.40	0.70	-	-	-	19.73	-0.81	-	230
Dec-25 4.50	0.78	-	-	-	19.33	-0.85	-	1,241
Dec-25 4.60	0.87	-	-	-	18.94	-0.89	-	175
Dec-25 4.70	0.96	-	-	-	18.55	-0.92	-	75
Dec-25 5.00	1.24	-	-	-	17.37	-0.97	-	10
Dec-25 5.25	1.48	-	-	-	16.39	-0.99	-	100
Dec-25 5.50	1.73	-	-	-	15.41	-1.00	-	100
Dec-25 5.75	1.97	-	-	-	14.43	-1.00	-	425
Dec-25 6.00	2.22	-	-	-	13.45	-1.00	-	153
Dec-25 6.25	2.47	-	-	-	12.47	-1.00	-	282
Mar-26 2.20	0.01	-	-	-	31.81	-0.03	-	3
Mar-26 3.20	0.13	-	-	-	25.05	-0.22	-	4
Mar-26 3.50	0.21	-	-	-	23.02	-0.34	-	5
Mar-26 3.60	0.25	-	-	-	22.35	-0.38	-	100
Mar-26 3.80	0.33	-	-	-	20.99	-0.49	-	100
Mar-26 3.90	0.37	-	-	-	20.32	-0.54	-	122
Mar-26 4.00	0.43	-	-	-	19.66	-0.60	-	127
Mar-26 4.10	0.49	-	-	-	19.38	-0.65	-	20
Mar-26 4.20	0.56	-	-	-	19.09	-0.70	-	129
Mar-26 4.30	0.64	-	-	-	18.81	-0.75	-	25
Jun-26 3.40	0.23	-	-	-	21.82	-0.35	-	1,316
Jun-26 3.50	0.26	-	-	-	21.29	-0.39	-	25
Jun-26 3.60	0.30	-	-	-	20.75	-0.44	-	3,000
Jun-26 3.70	0.35	-	-	-	20.22	-0.49	-	100
Jun-26 3.90	0.46	-	-	-	19.15	-0.59	-	27
Jun-26 4.00	0.51	-	-	-	18.63	-0.65	-	25
Jun-26 4.10	0.58	-	-	-	18.37	-0.69	-	10
Jun-26 4.20	0.66	-	-	-	18.11	-0.74	-	30,525
Jun-26 4.30	0.73	-	-	-	17.85	-0.78	-	2
Sep-26 3.20	0.17	-	-	-	21.54	-0.27	-	10
Sep-26 3.30	0.20	-	-	-	21.10	-0.31	-	1
Sep-26 4.10	0.60	-	-	-	17.79	-0.68	-	607
Sep-26 6.00	2.32	-	-	-	13.51	-1.00	-	5
Dec-26 3.50	0.34	-	-	-	19.39	-0.44	-	4
Dec-26 3.60	0.38	-	-	-	19.02	-0.49	-	1
Dec-26 3.80	0.49	-	-	-	18.27	-0.58	-	1
Dec-26 3.90	0.55	-	-	-	17.89	-0.63	-	1,280
Dec-26 4.00	0.62	-	-	-	17.52	-0.68	-	22,004
Dec-26 4.10	0.69	-	-	-	17.31	-0.72	-	1
Dec-26 4.30	0.84	-	-	-	16.90	-0.79	-	290
Dec-26 4.40	0.92	-	-	-	16.69	-0.83	-	35
Dec-26 4.50	1.01	-	-	-	16.48	-0.85	-	32
Dec-26 4.70	1.18	-	-	-	16.06	-0.90	-	10
Dec-26 4.80	1.27	-	-	-	15.85	-0.92	-	50
Dec-26 6.00	2.41	-	-	-	13.35	-1.00	-	4
Dec-26 6.25	2.66	-	-	-	12.83	-1.00	-	17
Mar-27 4.00	0.63	-	-	-	17.39	-0.66	-	30
Mar-27 4.10	0.70	-	-	-	17.20	-0.70	-	25
Mar-27 4.20	0.78	-	-	-	17.01	-0.74	-	600
Mar-27 4.50	1.02	-	-	-	16.43	-0.84	-	1
Jun-27 3.80	0.57	-	-	-	17.35	-0.62	-	10
Jun-27 3.90	0.64	-	-	-	17.06	-0.66	-	19
Jun-27 4.00	0.71	-	-	-	16.78	-0.70	-	10
Jun-27 4.30	0.93	-	-	-	16.21	-0.81	-	10
Jun-27 4.40	1.02	-	-	-	16.01	-0.83	-	5
Dec-27 2.20	0.05	-	-	-	21.18	-0.09	-	6,000
Dec-27 3.00	0.25	-	-	-	19.37	-0.32	-	7,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-25 4.40	0.01	-	-	-	21.10	0.08	-	10
Jun-25 3.60	0.34	-	-	-	26.68	0.74	-	5
Jun-25 4.00	0.10	-	-	-	23.81	0.39	-	20
Sep-25 4.20	0.12	-	-	-	23.40	0.33	-	10
Dec-25 3.00	0.84	-	-	-	31.62	0.82	-	5
Dec-25 4.50	0.06	-	-	-	21.66	0.18	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 4.20	0.20	-	-	-	20.62	-0.97	-	500
Apr-25 w0 4.20	0.20	-	-	-	20.62	-0.97	-	65
May-25 4.10	0.17	-	-	-	23.79	-0.61	-	550
Jun-25 3.80	0.13	-	-	-	24.19	-0.42	-	300
Jun-25 4.10	0.30	-	-	-	22.12	-0.71	-	560
Sep-25 3.80	0.21	-	-	-	24.38	-0.41	-	270
Sep-25 4.00	0.29	-	-	-	22.22	-0.55	-	10
Sep-25 4.10	0.35	-	-	-	21.71	-0.61	-	570
Sep-25 4.30	0.49	-	-	-	20.69	-0.74	-	1
Dec-25 3.60	0.23	-	-	-	24.48	-0.38	-	240
Dec-25 3.90	0.36	-	-	-	22.08	-0.54	-	360
Dec-25 4.00	0.41	-	-	-	21.29	-0.60	-	5
Dec-25 4.10	0.48	-	-	-	20.90	-0.66	-	590
Dec-25 5.00	1.24	-	-	-	17.37	-0.96	-	10
Dec-25 7.50	3.70	-	-	-	7.57	-0.99	-	5
Dec-25 8.50	4.69	-	-	-	5.80	-0.99	-	48
Dec-25 9.50	5.67	-	-	-	5.80	-0.99	-	50
Dec-25 10.00	6.17	-	-	-	5.80	-0.99	-	53
Dec-25 11.00	7.15	-	-	-	5.80	-0.99	-	52
Dec-25 12.00	8.14	-	-	-	5.80	-0.99	-	361
Dec-25 16.50	12.58	-	-	-	5.80	-0.99	-	38
Mar-26 7.75	3.92	-	-	-	9.02	-0.98	-	750

	Previous Close	1.53		11/04/25
	UNICAJA Close	1.58		11/04/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	0.07	-	-	-	29.65	-0.27	-	8

	Previous Close	92.30		11/04/25
	VIDRALA Close	92.70		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 100.39	0.01	-	-	-	26.95	0.01	-	100
Jun-25 76.67	16.86	-	-	-	32.63	0.92	-	1
Jun-25 109.51	0.18	-	-	-	21.97	0.05	-	5
Sep-25 88.00	8.83	-	-	-	24.96	0.67	-	1
Sep-25 92.00	6.26	-	-	-	23.32	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-25 82.14	1.09	-	-	-	30.31	-0.16	-	5
Jun-25 91.27	3.32	-	-	-	25.58	-0.41	-	3
Jun-25 95.83	5.58	-	-	-	24.40	-0.59	-	4
Dec-25 90.00	5.46	-	-	-	23.04	-0.39	-	5

	Previous Close	64.90		11/04/25
	VISCOFAN Close	65.30		11/04/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 64.94	0.93	-	-	-	21.47	0.59	-	1
May-25 64.94	2.05	-	-	-	21.93	0.56	-	1
May-25 68.88	0.44	-	-	-	19.25	0.20	-	1
Jun-25 61.01	5.28	-	-	-	23.37	0.78	-	5
Dec-25 66.00	3.88	-	-	-	19.75	0.51	-	1
Mar-26 42.00	23.41	-	-	-	24.56	1.00	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-25 w0 59.04	-	-	-	-	24.85	-	-	2
May-25 61.01	0.38	-	-	-	22.66	-0.15	-	10
Jun-25 48.21	0.01	-	-	-	24.77	-	-	1
Jun-25 49.20	0.01	-	-	-	24.32	-	-	152
Jun-25 57.07	0.20	-	-	-	20.79	-0.07	-	1
Jun-25 59.04	0.39	-	-	-	19.90	-0.13	-	1
Jun-25 61.01	0.71	-	-	-	19.02	-0.22	-	1
Sep-25 60.00	1.34	-	-	-	19.98	-0.25	-	2
Dec-25 60.00	2.18	-	-	-	18.70	-0.31	-	4

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FAEN17J5P	207.68	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PAENAM2050017J25P	1.55	-	-	-	25.09	-0.34	-	500

NON-STANDARD CONTRACTS
Contracts	Type	Underlying	Style	Strike	Day	Month	Year	Settlement	Only in case of Adjustment
Non-standard Futures	F	XXX			dd	m	y	C/P	New size
Non-Standard Options	C/P	XXX	EU/AM	sssss	dd	m	yy	C/P	New size
Product code explanation: The first letter (F) defines the contract as a future. The first letter (C or P) identifies the contract as Call or Put. The next three letters identify the underlying asset; (EU) defines the option as European and (AM) defines the option as American. The next five positions are for the strike price (sssss), (m) is for the expiration month identification, m=F for January; m=G for February; m=H for March; m=J for April; m=K for May; m=M for June; m=N for July; m=Q for August; m=U for September; m=V for October; m=X for November; m=Z for December. One (y) or two (yy) positions identify the year of expiration. (P) Identifies that the contract is physical delivery (Phisical Delivery). (C) Identifies that the contract is cash delivery (Cash Delivery). At the end of the code and after an adjustment of the contract due to corporate action, the new size of the contract will be shown or 100 if the size did not change.

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.