Boletin

DAILY BULLETIN 11/10/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,264	-	-	7,264	-
MINI IBEX-35	2,376	159	168	2,703	0.95
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	125	-	-	125	-
BONO 10	-	-	-	-	-
ACCIONES	162	44,754	62,106	107,022	0.72
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	62,583	-	-	62,583
MINI IBEX-35	3,555	88,408	94,441	186,404
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,925	-	-	6,925
BONO 10	-	-	-	-
ACCIONES	1,665,959	1,593,256	4,989,754	8,248,969
DIVIDENDOS	36,672	-	-	36,672

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,901.40		10/11/25
	IBEX - 35 Close	16,182.50		10/11/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,190.8	16,278	16,282	16,048	7,258	62,377
19-Dec-25	16,188.0	16,200	16,200	16,067	6	188
16-Jan-26	16,141.0	-	-	-	-	-
20-Mar-26	16,183.0	-	-	-	-	5
19-Jun-26	16,031.0	-	-	-	-	5
18-Sep-26	15,972.0	-	-	-	-	4
18-Dec-26	15,906.0	-	-	-	-	-
19-Mar-27	15,905.0	-	-	-	-	4
18-Jun-27	15,736.0	-	-	-	-	-
17-Sep-27	15,676.0	-	-	-	-	-
17-Dec-27	15,610.0	-	-	-	-	-
17-Mar-28	15,619.0	-	-	-	-	-
16-Jun-28	15,483.0	-	-	-	-	-
15-Dec-28	15,386.0	-	-	-	-	-
15-Jun-29	15,276.0	-	-	-	-	-
21-Dec-29	15,204.0	-	-	-	-	-
21-Jun-30	15,091.0	-	-	-	-	-

	Previous Close	-		10/11/25
	MINI IBEX-35 Close	-		10/11/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	16,185.0	-	-	-	-	-
21-Nov-25	16,190.8	16,265	16,280	16,040	2,299	3,445
28-Nov-25	16,182.0	-	-	-	-	-
05-Dec-25	16,187.0	-	-	-	-	-
19-Dec-25	16,188.0	16,230	16,240	16,040	73	107
16-Jan-26	16,141.0	16,195	16,195	15,945	4	3
20-Mar-26	16,183.0	-	-	-	-	-
19-Jun-26	16,031.0	-	-	-	-	-
18-Sep-26	15,972.0	-	-	-	-	-
18-Dec-26	15,906.0	-	-	-	-	-
19-Mar-27	15,905.0	-	-	-	-	-
18-Jun-27	15,736.0	-	-	-	-	-
17-Sep-27	15,676.0	-	-	-	-	-
17-Dec-27	15,610.0	-	-	-	-	-
17-Mar-28	15,619.0	-	-	-	-	-
16-Jun-28	15,483.0	-	-	-	-	-
15-Dec-28	15,386.0	-	-	-	-	-
15-Jun-29	15,276.0	-	-	-	-	-
21-Dec-29	15,204.0	-	-	-	-	-
21-Jun-30	15,091.0	-	-	-	-	-

	Previous Close	-		10/11/25
	MICRO IBEX-35 Close	-		10/11/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16,190.8	-	-	-	-	-
19-Dec-25	16,188.0	-	-	-	-	-

	Previous Close	1,545.40		10/11/25
	IBEX BANCOS Close	1,598.10		10/11/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,599.1	-	-	-	-	-
19-Dec-25	1,600.0	-	-	-	-	-
16-Jan-26	1,601.0	-	-	-	-	-
20-Mar-26	1,606.0	-	-	-	-	-
19-Jun-26	1,579.0	-	-	-	-	-
18-Sep-26	1,584.0	-	-	-	-	-
18-Dec-26	1,565.0	-	-	-	-	-
19-Mar-27	1,570.0	-	-	-	-	-
18-Jun-27	1,542.0	-	-	-	-	-
17-Sep-27	1,547.0	-	-	-	-	-
17-Dec-27	1,527.0	-	-	-	-	-
17-Mar-28	1,533.0	-	-	-	-	-
16-Jun-28	1,509.0	-	-	-	-	-
15-Dec-28	1,500.0	-	-	-	-	-
15-Jun-29	1,485.0	-	-	-	-	-
21-Dec-29	1,479.0	-	-	-	-	-
21-Jun-30	1,465.0	-	-	-	-	-

	Previous Close	1,874.50		10/11/25
	IBEX ENERGIA Close	1,871.20		10/11/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	1,872.3	-	-	-	-	-
19-Dec-25	1,873.0	-	-	-	-	-
16-Jan-26	1,846.0	-	-	-	-	-
20-Mar-26	1,852.0	-	-	-	-	-
19-Jun-26	1,858.0	-	-	-	-	-
18-Sep-26	1,817.0	-	-	-	-	-
18-Dec-26	1,820.0	-	-	-	-	-
19-Mar-27	1,800.0	-	-	-	-	-
18-Jun-27	1,805.0	-	-	-	-	-
17-Sep-27	1,764.0	-	-	-	-	-
17-Dec-27	1,768.0	-	-	-	-	-
17-Mar-28	1,751.0	-	-	-	-	-
16-Jun-28	1,757.0	-	-	-	-	-
15-Dec-28	1,724.0	-	-	-	-	-
15-Jun-29	1,715.0	-	-	-	-	-
21-Dec-29	1,685.0	-	-	-	-	-
21-Jun-30	1,676.0	-	-	-	-	-

	Previous Close	509.10		10/11/25
	IBEX - 35 Impacto DIV Close	509.10		10/11/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	511.0	-	-	-	-	-
19-Dec-25	547.0	-	-	-	-	5,850
16-Jan-26	64.0	-	-	-	-	-
18-Dec-26	573.0	-	-	-	-	600
17-Dec-27	580.0	-	-	-	125	175
15-Dec-28	577.0	-	-	-	-	250
21-Dec-29	570.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	194.90		10/11/25
	ACCIONA Close	198.50		10/11/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	198.62	-	-	-	-	-
19-Dec-25	198.92	199.50	199.50	199.35	2	7
16-Jan-26	199.22	-	-	-	-	-
20-Mar-26	199.90	-	-	-	-	-
19-Jun-26	200.85	-	-	-	-	-
18-Sep-26	196.30	-	-	-	-	-
18-Dec-26	197.16	-	-	-	-	-
19-Mar-27	198.06	-	-	-	-	-
18-Jun-27	198.99	-	-	-	-	-
17-Sep-27	194.33	-	-	-	-	-
17-Dec-27	195.29	-	-	-	-	-
17-Mar-28	196.30	-	-	-	-	-
16-Jun-28	197.34	-	-	-	-	-
15-Dec-28	193.73	-	-	-	-	-
15-Jun-29	195.95	-	-	-	-	-
21-Dec-29	192.60	-	-	-	-	-
21-Jun-30	194.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	198.62	-	-	-	-	-
19-Dec-25	198.92	-	-	-	-	-
16-Jan-26	199.22	-	-	-	-	-
20-Mar-26	199.90	-	-	-	-	-
19-Jun-26	200.85	-	-	-	-	-
18-Sep-26	196.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	198.50	-	-	-	-	-

	Previous Close	24.10		10/11/25
	ACCIONA ENERGIA Close	24.50		10/11/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.51	-	-	-	-	-
19-Dec-25	24.55	-	-	-	-	30
16-Jan-26	24.59	-	-	-	-	-
20-Mar-26	24.67	-	-	-	-	-
19-Jun-26	24.29	-	-	-	-	-
18-Sep-26	24.40	-	-	-	-	-
18-Dec-26	24.51	-	-	-	-	-
19-Mar-27	24.62	-	-	-	-	-
18-Jun-27	24.24	-	-	-	-	-
17-Sep-27	24.35	-	-	-	-	-
17-Dec-27	24.47	-	-	-	-	-
17-Mar-28	24.60	-	-	-	-	-
16-Jun-28	24.23	-	-	-	-	-
15-Dec-28	24.49	-	-	-	-	-
15-Jun-29	24.27	-	-	-	-	-
21-Dec-29	24.57	-	-	-	-	-
21-Jun-30	24.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	24.51	-	-	-	-	-
19-Dec-25	24.55	-	-	-	-	-
16-Jan-26	24.59	-	-	-	-	-
20-Mar-26	24.67	-	-	-	-	-
19-Jun-26	24.29	-	-	-	-	-
18-Sep-26	24.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.50	-	-	-	-	-

	Previous Close	11.27		10/11/25
	ACERINOX Close	11.30		10/11/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.31	-	-	-	-	-
19-Dec-25	11.32	-	-	-	-	2
16-Jan-26	11.34	-	-	-	-	-
20-Mar-26	11.05	-	-	-	-	-
19-Jun-26	11.10	-	-	-	-	-
18-Sep-26	10.82	-	-	-	-	-
18-Dec-26	10.87	-	-	-	-	-
19-Mar-27	10.58	-	-	-	-	-
18-Jun-27	10.63	-	-	-	-	-
17-Sep-27	10.34	-	-	-	-	-
17-Dec-27	10.39	-	-	-	-	-
17-Mar-28	10.09	-	-	-	-	-
16-Jun-28	10.14	-	-	-	-	-
15-Dec-28	9.90	-	-	-	-	-
15-Jun-29	9.66	-	-	-	-	-
21-Dec-29	9.39	-	-	-	-	-
21-Jun-30	9.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.31	-	-	-	-	-
19-Dec-25	11.32	-	-	-	-	-
16-Jan-26	11.34	-	-	-	-	-
20-Mar-26	11.05	-	-	-	-	-
19-Jun-26	11.10	-	-	-	-	-
18-Sep-26	10.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.30	-	-	-	-	-

	Previous Close	75.50		10/11/25
	ACS Close	77.55		10/11/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	77.60	-	-	-	-	-
19-Dec-25	77.71	77.77	77.77	77.77	3	15
16-Jan-26	77.83	-	-	-	-	-
20-Mar-26	77.59	-	-	-	-	-
19-Jun-26	77.96	-	-	-	-	-
18-Sep-26	76.62	-	-	-	-	-
18-Dec-26	76.95	-	-	-	-	-
19-Mar-27	76.76	-	-	-	-	-
18-Jun-27	77.12	-	-	-	-	-
17-Sep-27	75.73	-	-	-	-	-
17-Dec-27	76.10	-	-	-	-	-
17-Mar-28	75.93	-	-	-	-	-
16-Jun-28	76.33	-	-	-	-	-
15-Dec-28	75.27	-	-	-	-	-
15-Jun-29	75.57	-	-	-	-	-
21-Dec-29	74.60	-	-	-	-	-
21-Jun-30	74.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	77.60	-	-	-	-	-
19-Dec-25	77.71	-	-	-	-	-
16-Jan-26	77.83	-	-	-	-	-
20-Mar-26	77.59	-	-	-	-	-
19-Jun-26	77.96	-	-	-	-	-
18-Sep-26	76.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.55	-	-	-	-	-

	Previous Close	21.96		10/11/25
	AENA Close	22.45		10/11/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.46	-	-	-	-	-
19-Dec-25	22.50	-	-	-	-	5
16-Jan-26	22.53	-	-	-	-	-
20-Mar-26	22.61	-	-	-	-	-
19-Jun-26	21.63	-	-	-	-	-
18-Sep-26	21.73	-	-	-	-	-
18-Dec-26	21.83	-	-	-	-	-
19-Mar-27	21.93	-	-	-	-	-
18-Jun-27	20.83	-	-	-	-	-
17-Sep-27	20.93	-	-	-	-	-
17-Dec-27	21.03	-	-	-	-	-
17-Mar-28	21.14	-	-	-	-	-
16-Jun-28	20.05	-	-	-	-	-
15-Dec-28	20.27	-	-	-	-	-
15-Jun-29	19.25	-	-	-	-	-
21-Dec-29	19.49	-	-	-	-	-
21-Jun-30	18.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	22.46	-	-	-	-	-
19-Dec-25	22.50	-	-	-	-	-
16-Jan-26	22.53	-	-	-	-	-
20-Mar-26	22.61	-	-	-	-	-
19-Jun-26	21.63	-	-	-	-	-
18-Sep-26	21.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.45	-	-	-	-	-

	Previous Close	11.58		10/11/25
	ALMIRALL Close	11.80		10/11/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.81	-	-	-	-	-
19-Dec-25	11.83	-	-	-	-	-
16-Jan-26	11.84	-	-	-	-	-
20-Mar-26	11.88	-	-	-	-	-
19-Jun-26	11.76	-	-	-	-	-
18-Sep-26	11.81	-	-	-	-	-
18-Dec-26	11.86	-	-	-	-	-
19-Mar-27	11.92	-	-	-	-	-
18-Jun-27	11.79	-	-	-	-	-
17-Sep-27	11.84	-	-	-	-	-
17-Dec-27	11.90	-	-	-	-	-
17-Mar-28	11.96	-	-	-	-	-
16-Jun-28	11.84	-	-	-	-	-
15-Dec-28	11.97	-	-	-	-	-
15-Jun-29	11.92	-	-	-	-	-
21-Dec-29	12.07	-	-	-	-	-
21-Jun-30	12.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.81	-	-	-	-	-
19-Dec-25	11.83	-	-	-	-	-
16-Jan-26	11.84	-	-	-	-	-
20-Mar-26	11.88	-	-	-	-	-
19-Jun-26	11.76	-	-	-	-	-
18-Sep-26	11.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.80	-	-	-	-	-

	Previous Close	66.80		10/11/25
	AMADEUS Close	66.56		10/11/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.60	-	-	-	-	-
19-Dec-25	66.70	66.88	66.88	66.88	1	107
16-Jan-26	66.26	-	-	-	-	-
20-Mar-26	66.49	-	-	-	-	-
19-Jun-26	66.80	-	-	-	-	-
18-Sep-26	66.15	-	-	-	-	-
18-Dec-26	66.43	-	-	-	-	-
19-Mar-27	66.14	-	-	-	-	-
18-Jun-27	66.45	-	-	-	-	-
17-Sep-27	65.66	-	-	-	-	-
17-Dec-27	65.99	-	-	-	-	-
17-Mar-28	65.68	-	-	-	-	-
16-Jun-28	66.02	-	-	-	-	-
15-Dec-28	65.51	-	-	-	-	-
15-Jun-29	65.53	-	-	-	-	-
21-Dec-29	64.99	-	-	-	-	-
21-Jun-30	65.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	66.60	-	-	-	-	-
19-Dec-25	66.70	-	-	-	-	-
16-Jan-26	66.26	-	-	-	-	-
20-Mar-26	66.49	-	-	-	-	-
19-Jun-26	66.80	-	-	-	-	-
18-Sep-26	66.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.56	-	-	-	-	-

	Previous Close	33.74		10/11/25
	ARCELORMITTAL Close	34.11		10/11/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	33.91	-	-	-	-	-
19-Dec-25	33.96	33.95	33.95	33.95	1	104
16-Jan-26	34.01	-	-	-	-	-
20-Mar-26	34.12	-	-	-	-	-
19-Jun-26	34.08	-	-	-	-	-
18-Sep-26	34.24	-	-	-	-	-
18-Dec-26	34.18	-	-	-	-	-
19-Mar-27	34.34	-	-	-	-	-
18-Jun-27	34.28	-	-	-	-	-
17-Sep-27	34.44	-	-	-	-	-
17-Dec-27	34.39	-	-	-	-	-
17-Mar-28	34.57	-	-	-	-	-
16-Jun-28	34.53	-	-	-	-	-
15-Dec-28	34.69	-	-	-	-	-
15-Jun-29	34.86	-	-	-	-	-
21-Dec-29	35.07	-	-	-	-	-
21-Jun-30	35.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	33.91	-	-	-	-	-
19-Dec-25	33.96	-	-	-	-	-
16-Jan-26	34.01	-	-	-	-	-
20-Mar-26	34.12	-	-	-	-	-
19-Jun-26	34.08	-	-	-	-	-
18-Sep-26	34.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.11	-	-	-	-	-

	Previous Close	5.29		10/11/25
	ATRESMEDIA Close	5.30		10/11/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.30	-	-	-	-	-
19-Dec-25	5.13	-	-	-	-	-
16-Jan-26	5.14	-	-	-	-	-
20-Mar-26	5.16	-	-	-	-	-
19-Jun-26	4.94	-	-	-	-	-
18-Sep-26	4.96	-	-	-	-	-
18-Dec-26	4.81	-	-	-	-	-
19-Mar-27	4.83	-	-	-	-	-
18-Jun-27	4.59	-	-	-	-	-
17-Sep-27	4.61	-	-	-	-	-
17-Dec-27	4.45	-	-	-	-	-
17-Mar-28	4.48	-	-	-	-	-
16-Jun-28	4.23	-	-	-	-	-
15-Dec-28	4.10	-	-	-	-	-
15-Jun-29	4.15	-	-	-	-	-
21-Dec-29	3.73	-	-	-	-	-
21-Jun-30	3.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.30	-	-	-	-	-
19-Dec-25	5.13	-	-	-	-	-
16-Jan-26	5.14	-	-	-	-	-
20-Mar-26	5.16	-	-	-	-	-
19-Jun-26	4.94	-	-	-	-	-
18-Sep-26	4.96	-	-	-	-	-

	Previous Close	1.31		10/11/25
	AUDAX RENOV Close	1.32		10/11/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.32	-	-	-	-	-

	Previous Close	53.20		10/11/25
	AUXIL. FF.CC Close	54.40		10/11/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.40	-	-	-	-	-

	Previous Close	3.23		10/11/25
	B.SABADELL Close	3.30		10/11/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.30	-	-	-	-	-
19-Dec-25	3.31	-	-	-	-	200
16-Jan-26	3.24	-	-	-	-	-
20-Mar-26	3.25	-	-	-	-	-
19-Jun-26	3.20	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-
18-Dec-26	3.16	-	-	-	-	-
19-Mar-27	3.10	-	-	-	-	-
18-Jun-27	3.05	-	-	-	-	-
17-Sep-27	2.99	-	-	-	-	-
17-Dec-27	3.00	-	-	-	-	-
17-Mar-28	2.95	-	-	-	-	-
16-Jun-28	2.89	-	-	-	-	-
15-Dec-28	2.85	-	-	-	-	-
15-Jun-29	2.74	-	-	-	-	-
21-Dec-29	2.71	-	-	-	-	-
21-Jun-30	2.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.30	-	-	-	-	-
19-Dec-25	3.31	-	-	-	-	-
16-Jan-26	3.24	-	-	-	-	-
20-Mar-26	3.25	-	-	-	-	-
19-Jun-26	3.20	-	-	-	-	-
18-Sep-26	3.14	-	-	-	-	-

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

	Previous Close	13.29		10/11/25
	BANKINTER Close	13.60		10/11/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.61	-	-	-	-	-
19-Dec-25	13.31	-	-	-	-	200
16-Jan-26	13.33	-	-	-	-	-
20-Mar-26	13.37	-	-	-	-	-
19-Jun-26	13.30	-	-	-	-	-
18-Sep-26	13.21	-	-	-	-	-
18-Dec-26	12.94	-	-	-	-	-
19-Mar-27	13.00	-	-	-	-	-
18-Jun-27	12.92	-	-	-	-	-
17-Sep-27	12.82	-	-	-	-	-
17-Dec-27	12.55	-	-	-	-	-
17-Mar-28	12.61	-	-	-	-	-
16-Jun-28	12.54	-	-	-	-	-
15-Dec-28	12.15	-	-	-	-	-
15-Jun-29	12.13	-	-	-	-	-
21-Dec-29	11.76	-	-	-	-	-
21-Jun-30	11.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.61	-	-	-	-	-
19-Dec-25	13.31	-	-	-	-	-
16-Jan-26	13.33	-	-	-	-	-
20-Mar-26	13.37	-	-	-	-	-
19-Jun-26	13.30	-	-	-	-	-
18-Sep-26	13.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.60	-	-	-	-	-

	Previous Close	17.47		10/11/25
	BBVA Close	18.21		10/11/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	18.21	-	-	-	-	-
21-Nov-25	18.22	-	-	-	-	-
28-Nov-25	18.22	-	-	-	-	-
05-Dec-25	18.23	-	-	-	-	-
19-Dec-25	18.24	18.02	18.02	18.02	2	18,716
16-Jan-26	18.27	-	-	-	-	-
20-Mar-26	18.33	-	-	-	-	-
19-Jun-26	17.91	-	-	-	-	-
18-Sep-26	18.00	-	-	-	-	-
18-Dec-26	17.71	-	-	-	-	-
19-Mar-27	17.79	-	-	-	-	-
18-Jun-27	17.41	-	-	-	-	-
17-Sep-27	17.49	-	-	-	-	-
17-Dec-27	17.23	-	-	-	-	-
17-Mar-28	17.32	-	-	-	-	-
16-Jun-28	17.03	-	-	-	-	-
15-Dec-28	16.92	-	-	-	-	-
15-Jun-29	16.71	-	-	-	-	-
21-Dec-29	16.65	-	-	-	-	-
21-Jun-30	16.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	18.22	-	-	-	-	-
19-Dec-25	18.24	-	-	-	-	-
16-Jan-26	18.27	-	-	-	-	-
20-Mar-26	18.33	-	-	-	-	-
19-Jun-26	17.91	-	-	-	-	-
18-Sep-26	18.00	-	-	-	-	-

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

	Previous Close	9.05		10/11/25
	CAIXABANK Close	9.21		10/11/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.22	-	-	-	-	-
19-Dec-25	9.23	-	-	-	-	185
16-Jan-26	9.24	-	-	-	-	-
20-Mar-26	9.27	-	-	-	-	-
19-Jun-26	9.04	-	-	-	-	-
18-Sep-26	9.08	-	-	-	-	-
18-Dec-26	8.97	-	-	-	-	-
19-Mar-27	9.01	-	-	-	-	-
18-Jun-27	8.78	-	-	-	-	-
17-Sep-27	8.82	-	-	-	-	-
17-Dec-27	8.71	-	-	-	-	-
17-Mar-28	8.76	-	-	-	-	-
16-Jun-28	8.55	-	-	-	-	-
15-Dec-28	8.51	-	-	-	-	-
15-Jun-29	8.35	-	-	-	-	-
21-Dec-29	8.32	-	-	-	-	-
21-Jun-30	8.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.22	-	-	-	-	-
19-Dec-25	9.23	-	-	-	-	-
16-Jan-26	9.24	-	-	-	-	-
20-Mar-26	9.27	-	-	-	-	-
19-Jun-26	9.04	-	-	-	-	-
18-Sep-26	9.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.21	-	-	-	-	-

	Previous Close	26.60		10/11/25
	CELLNEX Close	26.20		10/11/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.22	-	-	-	-	-
19-Dec-25	26.26	-	-	-	-	1,020
16-Jan-26	26.30	-	-	-	-	-
20-Mar-26	26.01	-	-	-	-	-
19-Jun-26	26.14	-	-	-	-	-
18-Sep-26	25.89	-	-	-	-	-
18-Dec-26	26.00	-	-	-	-	-
19-Mar-27	25.73	-	-	-	-	-
18-Jun-27	25.45	-	-	-	-	-
17-Sep-27	25.57	-	-	-	-	-
17-Dec-27	25.70	-	-	-	-	-
17-Mar-28	25.41	-	-	-	-	-
16-Jun-28	25.12	-	-	-	-	-
15-Dec-28	25.40	-	-	-	-	-
15-Jun-29	24.78	-	-	-	-	-
21-Dec-29	25.09	-	-	-	-	-
21-Jun-30	24.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.22	-	-	-	-	-
19-Dec-25	26.26	-	-	-	-	-
16-Jan-26	26.30	-	-	-	-	-
20-Mar-26	26.01	-	-	-	-	-
19-Jun-26	26.14	-	-	-	-	-
18-Sep-26	25.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.20	-	-	-	-	-

	Previous Close	28.95		10/11/25
	CIE AUTOMOTIVE Close	28.95		10/11/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.97	-	-	-	-	-
19-Dec-25	29.01	-	-	-	-	-
16-Jan-26	28.60	-	-	-	-	-
20-Mar-26	28.69	-	-	-	-	-
19-Jun-26	28.83	-	-	-	-	-
18-Sep-26	28.50	-	-	-	-	-
18-Dec-26	28.62	-	-	-	-	-
19-Mar-27	28.29	-	-	-	-	-
18-Jun-27	28.43	-	-	-	-	-
17-Sep-27	28.09	-	-	-	-	-
17-Dec-27	28.23	-	-	-	-	-
17-Mar-28	27.90	-	-	-	-	-
16-Jun-28	28.05	-	-	-	-	-
15-Dec-28	27.86	-	-	-	-	-
15-Jun-29	27.69	-	-	-	-	-
21-Dec-29	27.50	-	-	-	-	-
21-Jun-30	27.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	28.97	-	-	-	-	-
19-Dec-25	29.01	-	-	-	-	-
16-Jan-26	28.60	-	-	-	-	-
20-Mar-26	28.69	-	-	-	-	-
19-Jun-26	28.83	-	-	-	-	-
18-Sep-26	28.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.95	-	-	-	-	-

	Previous Close	5.40		10/11/25
	COLONIAL Close	5.43		10/11/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	5.43	-	-	-	-	-
19-Dec-25	5.44	-	-	-	-	-
16-Jan-26	5.44	-	-	-	-	-
20-Mar-26	5.46	-	-	-	-	-
19-Jun-26	5.18	-	-	-	-	-
18-Sep-26	5.20	-	-	-	-	-
18-Dec-26	5.23	-	-	-	-	-
19-Mar-27	5.25	-	-	-	-	-
18-Jun-27	4.93	-	-	-	-	-
17-Sep-27	4.96	-	-	-	-	-
17-Dec-27	4.98	-	-	-	-	-
17-Mar-28	5.01	-	-	-	-	-
16-Jun-28	5.04	-	-	-	-	-
15-Dec-28	4.75	-	-	-	-	-
15-Jun-29	4.80	-	-	-	-	-
21-Dec-29	4.52	-	-	-	-	-
21-Jun-30	4.24	-	-	-	-	-

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

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.43	-	-	-	-	-

	Previous Close	0.24		10/11/25
	D. FELGUERA Close	0.24		10/11/25

FUTURES D. FELGUERA

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

	Previous Close	17.92		10/11/25
	EBRO FOODS Close	17.86		10/11/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.87	-	-	-	-	-
19-Dec-25	17.90	-	-	-	-	-
16-Jan-26	17.92	-	-	-	-	-
20-Mar-26	17.99	-	-	-	-	-
19-Jun-26	17.83	-	-	-	-	-
18-Sep-26	17.67	-	-	-	-	-
18-Dec-26	17.51	-	-	-	-	-
19-Mar-27	17.59	-	-	-	-	-
18-Jun-27	17.42	-	-	-	-	-
17-Sep-27	17.25	-	-	-	-	-
17-Dec-27	17.09	-	-	-	-	-
17-Mar-28	17.17	-	-	-	-	-
16-Jun-28	17.00	-	-	-	-	-
15-Dec-28	16.67	-	-	-	-	-
15-Jun-29	16.59	-	-	-	-	-
21-Dec-29	16.25	-	-	-	-	-
21-Jun-30	16.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.87	-	-	-	-	-
19-Dec-25	17.90	-	-	-	-	-
16-Jan-26	17.92	-	-	-	-	-
20-Mar-26	17.99	-	-	-	-	-
19-Jun-26	17.83	-	-	-	-	-
18-Sep-26	17.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.86	-	-	-	-	-

	Previous Close	14.35		10/11/25
	ENAGAS Close	14.18		10/11/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.18	-	-	-	-	-
19-Dec-25	13.80	13.87	13.92	13.86	41	1,321
16-Jan-26	13.83	-	-	-	-	-
20-Mar-26	13.87	-	-	-	-	-
19-Jun-26	13.94	-	-	-	-	-
18-Sep-26	13.40	-	-	-	-	-
18-Dec-26	13.06	-	-	-	-	-
19-Mar-27	13.12	-	-	-	-	-
18-Jun-27	13.18	-	-	-	-	-
17-Sep-27	12.64	-	-	-	-	-
17-Dec-27	12.30	-	-	-	-	-
17-Mar-28	12.37	-	-	-	-	-
16-Jun-28	12.43	-	-	-	-	-
15-Dec-28	11.56	-	-	-	-	-
15-Jun-29	11.70	-	-	-	-	-
21-Dec-29	10.84	-	-	-	-	-
21-Jun-30	10.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.18	-	-	-	-	-
19-Dec-25	13.80	-	-	-	-	-
16-Jan-26	13.83	-	-	-	-	-
20-Mar-26	13.87	-	-	-	-	-
19-Jun-26	13.94	-	-	-	-	-
18-Sep-26	13.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.18	-	-	-	-	-

	Previous Close	2.54		10/11/25
	ENCE Close	2.51		10/11/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.51	-	-	-	-	-
19-Dec-25	2.51	-	-	-	-	-
16-Jan-26	2.52	-	-	-	-	-
20-Mar-26	2.52	-	-	-	-	-
19-Jun-26	2.50	-	-	-	-	-
18-Sep-26	2.46	-	-	-	-	-
18-Dec-26	2.42	-	-	-	-	-
19-Mar-27	2.43	-	-	-	-	-
18-Jun-27	2.39	-	-	-	-	-
17-Sep-27	2.35	-	-	-	-	-
17-Dec-27	2.30	-	-	-	-	-
17-Mar-28	2.31	-	-	-	-	-
16-Jun-28	2.27	-	-	-	-	-
15-Dec-28	2.18	-	-	-	-	-
15-Jun-29	2.14	-	-	-	-	-
21-Dec-29	2.04	-	-	-	-	-
21-Jun-30	2.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.51	-	-	-	-	-
19-Dec-25	2.51	-	-	-	-	-
16-Jan-26	2.52	-	-	-	-	-
20-Mar-26	2.52	-	-	-	-	-
19-Jun-26	2.50	-	-	-	-	-
18-Sep-26	2.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.51	-	-	-	-	-

	Previous Close	31.67		10/11/25
	ENDESA Close	31.71		10/11/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.73	-	-	-	-	-
19-Dec-25	31.78	-	-	-	-	5,026
16-Jan-26	31.30	-	-	-	-	-
20-Mar-26	31.41	-	-	-	-	-
19-Jun-26	31.56	-	-	-	-	-
18-Sep-26	30.82	-	-	-	-	-
18-Dec-26	30.96	-	-	-	-	-
19-Mar-27	30.58	-	-	-	-	-
18-Jun-27	30.72	-	-	-	-	-
17-Sep-27	29.96	-	-	-	-	-
17-Dec-27	30.11	-	-	-	-	-
17-Mar-28	29.75	-	-	-	-	-
16-Jun-28	29.90	-	-	-	-	-
15-Dec-28	29.30	-	-	-	-	-
15-Jun-29	29.11	-	-	-	-	-
21-Dec-29	28.55	-	-	-	-	-
21-Jun-30	28.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	31.73	-	-	-	-	-
19-Dec-25	31.78	-	-	-	-	-
16-Jan-26	31.30	-	-	-	-	-
20-Mar-26	31.41	-	-	-	-	-
19-Jun-26	31.56	-	-	-	-	-
18-Sep-26	30.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.71	-	-	-	-	-

	Previous Close	4.40		10/11/25
	FAES Close	4.44		10/11/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.44	-	-	-	-	-

	Previous Close	10.94		10/11/25
	FCC Close	11.26		10/11/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.27	-	-	-	-	-
19-Dec-25	11.28	-	-	-	-	-
16-Jan-26	11.30	-	-	-	-	-
20-Mar-26	11.34	-	-	-	-	-
19-Jun-26	11.39	-	-	-	-	-
18-Sep-26	10.79	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-
19-Mar-27	10.89	-	-	-	-	-
18-Jun-27	10.94	-	-	-	-	-
17-Sep-27	10.28	-	-	-	-	-
17-Dec-27	10.33	-	-	-	-	-
17-Mar-28	10.39	-	-	-	-	-
16-Jun-28	10.44	-	-	-	-	-
15-Dec-28	9.82	-	-	-	-	-
15-Jun-29	9.93	-	-	-	-	-
21-Dec-29	9.30	-	-	-	-	-
21-Jun-30	9.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	11.27	-	-	-	-	-
19-Dec-25	11.28	-	-	-	-	-
16-Jan-26	11.30	-	-	-	-	-
20-Mar-26	11.34	-	-	-	-	-
19-Jun-26	11.39	-	-	-	-	-
18-Sep-26	10.79	-	-	-	-	-

	Previous Close	14.49		10/11/25
	FCC INM Close	14.71		10/11/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.81	-	-	-	-	-

	Previous Close	54.20		10/11/25
	FERROVIAL Close	54.78		10/11/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.81	-	-	-	-	-
19-Dec-25	54.90	-	-	-	-	-
16-Jan-26	54.98	-	-	-	-	-
20-Mar-26	55.17	-	-	-	-	-
19-Jun-26	55.14	-	-	-	-	-
18-Sep-26	55.39	-	-	-	-	-
18-Dec-26	55.22	-	-	-	-	-
19-Mar-27	55.48	-	-	-	-	-
18-Jun-27	55.45	-	-	-	-	-
17-Sep-27	55.72	-	-	-	-	-
17-Dec-27	55.58	-	-	-	-	-
17-Mar-28	55.87	-	-	-	-	-
16-Jun-28	56.16	-	-	-	-	-
15-Dec-28	56.07	-	-	-	-	-
15-Jun-29	56.71	-	-	-	-	-
21-Dec-29	56.70	-	-	-	-	-
21-Jun-30	57.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	54.81	-	-	-	-	-
19-Dec-25	54.90	-	-	-	-	-
16-Jan-26	54.98	-	-	-	-	-
20-Mar-26	55.17	-	-	-	-	-
19-Jun-26	55.14	-	-	-	-	-
18-Sep-26	55.39	-	-	-	-	-
31-Dec-99	54.78	-	-	-	-	-

	Previous Close	23.08		10/11/25
	FLUIDRA Close	23.48		10/11/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.49	-	-	-	-	-
19-Dec-25	23.23	-	-	-	-	-
16-Jan-26	23.26	-	-	-	-	-
20-Mar-26	23.34	-	-	-	-	-
19-Jun-26	23.45	-	-	-	-	-
18-Sep-26	23.23	-	-	-	-	-
18-Dec-26	23.00	-	-	-	-	-
19-Mar-27	23.11	-	-	-	-	-
18-Jun-27	23.22	-	-	-	-	-
17-Sep-27	22.97	-	-	-	-	-
17-Dec-27	22.72	-	-	-	-	-
17-Mar-28	22.84	-	-	-	-	-
16-Jun-28	22.96	-	-	-	-	-
15-Dec-28	22.44	-	-	-	-	-
15-Jun-29	22.70	-	-	-	-	-
21-Dec-29	22.20	-	-	-	-	-
21-Jun-30	22.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	23.49	-	-	-	-	-
19-Dec-25	23.23	-	-	-	-	-
16-Jan-26	23.26	-	-	-	-	-
20-Mar-26	23.34	-	-	-	-	-
19-Jun-26	23.45	-	-	-	-	-
18-Sep-26	23.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.48	-	-	-	-	-

	Previous Close	49.55		10/11/25
	G.CATALANA O Close	49.60		10/11/25

FUTURES G.CATALANA O

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

	Previous Close	2.87		10/11/25
	GESTAMP Close	2.86		10/11/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.86	-	-	-	-	-

	Previous Close	75.60		10/11/25
	GRENERGY Close	78.10		10/11/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.10	-	-	-	-	-

	Previous Close	10.37		10/11/25
	GRIFOLS Close	10.73		10/11/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.73	-	-	-	-	-
19-Dec-25	10.75	-	-	-	-	-
16-Jan-26	10.76	-	-	-	-	-
20-Mar-26	10.80	-	-	-	-	-
19-Jun-26	10.70	-	-	-	-	-
18-Sep-26	10.60	-	-	-	-	-
18-Dec-26	10.65	-	-	-	-	-
19-Mar-27	10.70	-	-	-	-	-
18-Jun-27	10.60	-	-	-	-	-
17-Sep-27	10.50	-	-	-	-	-
17-Dec-27	10.55	-	-	-	-	-
17-Mar-28	10.60	-	-	-	-	-
16-Jun-28	10.51	-	-	-	-	-
15-Dec-28	10.47	-	-	-	-	-
15-Jun-29	10.44	-	-	-	-	-
21-Dec-29	10.42	-	-	-	-	-
21-Jun-30	10.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	10.73	-	-	-	-	-
19-Dec-25	10.75	-	-	-	-	-
16-Jan-26	10.76	-	-	-	-	-
20-Mar-26	10.80	-	-	-	-	-
19-Jun-26	10.70	-	-	-	-	-
18-Sep-26	10.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.73	-	-	-	-	-

	Previous Close	7.21		10/11/25
	GRIFOLS B Close	7.51		10/11/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.51	-	-	-	-	-

	Previous Close	4.17		10/11/25
	IAG Close	4.31		10/11/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.31	-	-	-	-	-
19-Dec-25	4.27	4.28	4.28	4.28	22	25
16-Jan-26	4.28	-	-	-	-	-
20-Mar-26	4.29	-	-	-	-	-
19-Jun-26	4.31	-	-	-	-	-
18-Sep-26	4.28	-	-	-	-	-
18-Dec-26	4.26	-	-	-	-	-
19-Mar-27	4.28	-	-	-	-	-
18-Jun-27	4.30	-	-	-	-	-
17-Sep-27	4.24	-	-	-	-	-
17-Dec-27	4.22	-	-	-	-	-
17-Mar-28	4.24	-	-	-	-	-
16-Jun-28	4.26	-	-	-	-	-
15-Dec-28	4.16	-	-	-	-	-
15-Jun-29	4.21	-	-	-	-	-
21-Dec-29	4.11	-	-	-	-	-
21-Jun-30	4.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	4.31	-	-	-	-	-
19-Dec-25	4.27	-	-	-	-	-
16-Jan-26	4.28	-	-	-	-	-
20-Mar-26	4.29	-	-	-	-	-
19-Jun-26	4.31	-	-	-	-	-
18-Sep-26	4.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.31	-	-	-	-	-

	Previous Close	17.64		10/11/25
	IBERDROLA Close	17.63		10/11/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	17.63	-	-	-	-	-
21-Nov-25	17.64	-	-	-	-	-
28-Nov-25	17.64	-	-	-	-	-
05-Dec-25	17.65	-	-	-	-	-
19-Dec-25	17.66	17.62	17.62	17.62	50	3,875
16-Jan-26	17.43	-	-	-	-	-
20-Mar-26	17.49	-	-	-	-	-
19-Jun-26	17.58	-	-	-	-	-
18-Sep-26	17.26	-	-	-	-	-
18-Dec-26	17.33	-	-	-	-	-
19-Mar-27	17.18	-	-	-	-	-
18-Jun-27	17.26	-	-	-	-	-
17-Sep-27	16.93	-	-	-	-	-
17-Dec-27	17.01	-	-	-	-	-
17-Mar-28	16.88	-	-	-	-	-
16-Jun-28	16.97	-	-	-	-	-
15-Dec-28	16.78	-	-	-	-	-
15-Jun-29	16.77	-	-	-	-	-
21-Dec-29	16.60	-	-	-	-	-
21-Jun-30	16.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	17.64	-	-	-	-	-
19-Dec-25	17.66	-	-	-	-	-
16-Jan-26	17.43	-	-	-	-	-
20-Mar-26	17.49	-	-	-	-	-
19-Jun-26	17.58	-	-	-	-	-
18-Sep-26	17.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.63	-	-	-	-	-

	Previous Close	47.54		10/11/25
	INDITEX Close	48.39		10/11/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	48.40	-	-	-	-	-
21-Nov-25	48.42	-	-	-	-	-
28-Nov-25	48.44	-	-	-	-	-
05-Dec-25	48.46	-	-	-	-	-
19-Dec-25	48.49	-	-	-	-	1,741
16-Jan-26	48.57	-	-	-	-	-
20-Mar-26	48.73	-	-	-	-	-
19-Jun-26	48.11	-	-	-	-	-
18-Sep-26	48.33	-	-	-	-	-
18-Dec-26	48.25	-	-	-	-	-
19-Mar-27	48.47	-	-	-	-	-
18-Jun-27	47.84	-	-	-	-	-
17-Sep-27	48.07	-	-	-	-	-
17-Dec-27	48.01	-	-	-	-	-
17-Mar-28	48.25	-	-	-	-	-
16-Jun-28	47.74	-	-	-	-	-
15-Dec-28	47.98	-	-	-	-	-
15-Jun-29	47.77	-	-	-	-	-
21-Dec-29	48.10	-	-	-	-	-
21-Jun-30	47.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.42	-	-	-	-	-
19-Dec-25	48.49	-	-	-	-	-
16-Jan-26	48.57	-	-	-	-	-
20-Mar-26	48.73	-	-	-	-	-
19-Jun-26	48.11	-	-	-	-	-
18-Sep-26	48.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.39	-	-	-	-	-

	Previous Close	48.68		10/11/25
	INDRA Close	48.74		10/11/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.77	-	-	-	-	-
19-Dec-25	48.84	-	-	-	-	33
16-Jan-26	48.92	-	-	-	-	-
20-Mar-26	49.08	-	-	-	-	-
19-Jun-26	49.32	-	-	-	-	-
18-Sep-26	49.29	-	-	-	-	-
18-Dec-26	49.51	-	-	-	-	-
19-Mar-27	49.74	-	-	-	-	-
18-Jun-27	49.97	-	-	-	-	-
17-Sep-27	49.85	-	-	-	-	-
17-Dec-27	50.09	-	-	-	-	-
17-Mar-28	50.35	-	-	-	-	-
16-Jun-28	50.62	-	-	-	-	-
15-Dec-28	50.79	-	-	-	-	-
15-Jun-29	51.37	-	-	-	-	-
21-Dec-29	51.59	-	-	-	-	-
21-Jun-30	52.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	48.77	-	-	-	-	-
19-Dec-25	48.84	-	-	-	-	-
16-Jan-26	48.92	-	-	-	-	-
20-Mar-26	49.08	-	-	-	-	-
19-Jun-26	49.32	-	-	-	-	-
18-Sep-26	49.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.74	-	-	-	-	-

	Previous Close	54.95		10/11/25
	LABORAT. ROVI Close	56.80		10/11/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	56.83	-	-	-	-	2
19-Dec-25	56.92	57.46	57.46	57.46	1	3
16-Jan-26	57.01	-	-	-	-	-
20-Mar-26	57.20	-	-	-	-	-
19-Jun-26	57.47	-	-	-	-	-
18-Sep-26	56.53	-	-	-	-	-
18-Dec-26	56.78	-	-	-	-	-
19-Mar-27	57.04	-	-	-	-	-
18-Jun-27	57.31	-	-	-	-	-
17-Sep-27	56.08	-	-	-	-	-
17-Dec-27	56.36	-	-	-	-	-
17-Mar-28	56.65	-	-	-	-	-
16-Jun-28	56.94	-	-	-	-	-
15-Dec-28	55.95	-	-	-	-	-
15-Jun-29	56.59	-	-	-	-	-
21-Dec-29	55.47	-	-	-	-	-
21-Jun-30	56.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	56.83	-	-	-	-	-
19-Dec-25	56.92	-	-	-	-	-
16-Jan-26	57.01	-	-	-	-	-
20-Mar-26	57.20	-	-	-	-	-
19-Jun-26	57.47	-	-	-	-	-
18-Sep-26	56.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.80	-	-	-	-	-

	Previous Close	1.11		10/11/25
	LINEA DIRECTA Close	1.12		10/11/25

FUTURES LINEA DIRECTA

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

	Previous Close	29.44		10/11/25
	LOGISTA Close	29.72		10/11/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.72	-	-	-	-	-

	Previous Close	3.92		10/11/25
	MAPFRE Close	3.94		10/11/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.94	-	-	-	-	-
19-Dec-25	3.88	-	-	-	-	-
16-Jan-26	3.88	-	-	-	-	-
20-Mar-26	3.90	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.82	-	-	-	-	-
18-Dec-26	3.76	-	-	-	-	-
19-Mar-27	3.77	-	-	-	-	-
18-Jun-27	3.67	-	-	-	-	-
17-Sep-27	3.69	-	-	-	-	-
17-Dec-27	3.62	-	-	-	-	-
17-Mar-28	3.64	-	-	-	-	-
16-Jun-28	3.54	-	-	-	-	-
15-Dec-28	3.49	-	-	-	-	-
15-Jun-29	3.41	-	-	-	-	-
21-Dec-29	3.36	-	-	-	-	-
21-Jun-30	3.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.94	-	-	-	-	-
19-Dec-25	3.88	-	-	-	-	-
16-Jan-26	3.88	-	-	-	-	-
20-Mar-26	3.90	-	-	-	-	-
19-Jun-26	3.80	-	-	-	-	-
18-Sep-26	3.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.94	-	-	-	-	-

	Previous Close	7.09		10/11/25
	MELIA HOTELS Close	7.17		10/11/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.17	-	-	-	-	-
19-Dec-25	7.19	-	-	-	-	-
16-Jan-26	7.20	-	-	-	-	-
20-Mar-26	7.22	-	-	-	-	-
19-Jun-26	7.25	-	-	-	-	-
18-Sep-26	7.11	-	-	-	-	-
18-Dec-26	7.14	-	-	-	-	-
19-Mar-27	7.17	-	-	-	-	-
18-Jun-27	7.20	-	-	-	-	-
17-Sep-27	7.05	-	-	-	-	-
17-Dec-27	7.08	-	-	-	-	-
17-Mar-28	7.12	-	-	-	-	-
16-Jun-28	7.16	-	-	-	-	-
15-Dec-28	7.03	-	-	-	-	-
15-Jun-29	7.11	-	-	-	-	-
21-Dec-29	7.00	-	-	-	-	-
21-Jun-30	7.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	7.17	-	-	-	-	-
19-Dec-25	7.19	-	-	-	-	-
16-Jan-26	7.20	-	-	-	-	-
20-Mar-26	7.22	-	-	-	-	-
19-Jun-26	7.25	-	-	-	-	-
18-Sep-26	7.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.17	-	-	-	-	-

	Previous Close	13.27		10/11/25
	MERLIN Close	13.23		10/11/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.24	-	-	-	-	-
19-Dec-25	13.06	-	-	-	-	-
16-Jan-26	13.08	-	-	-	-	-
20-Mar-26	13.12	-	-	-	-	-
19-Jun-26	12.96	-	-	-	-	-
18-Sep-26	13.02	-	-	-	-	-
18-Dec-26	12.88	-	-	-	-	-
19-Mar-27	12.94	-	-	-	-	-
18-Jun-27	12.69	-	-	-	-	-
17-Sep-27	12.75	-	-	-	-	-
17-Dec-27	12.59	-	-	-	-	-
17-Mar-28	12.66	-	-	-	-	-
16-Jun-28	12.41	-	-	-	-	-
15-Dec-28	12.32	-	-	-	-	-
15-Jun-29	12.17	-	-	-	-	-
21-Dec-29	12.05	-	-	-	-	-
21-Jun-30	11.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	13.24	-	-	-	-	-
19-Dec-25	13.06	-	-	-	-	-
16-Jan-26	13.08	-	-	-	-	-
20-Mar-26	13.12	-	-	-	-	-
19-Jun-26	12.96	-	-	-	-	-
18-Sep-26	13.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.23	-	-	-	-	-

	Previous Close	27.24		10/11/25
	NATURGY Close	26.80		10/11/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.82	-	-	-	-	-
19-Dec-25	26.86	-	-	-	-	232
16-Jan-26	26.90	-	-	-	-	-
20-Mar-26	26.99	-	-	-	-	-
19-Jun-26	26.61	-	-	-	-	-
18-Sep-26	26.12	-	-	-	-	-
18-Dec-26	25.73	-	-	-	-	-
19-Mar-27	25.85	-	-	-	-	-
18-Jun-27	25.36	-	-	-	-	-
17-Sep-27	24.96	-	-	-	-	-
17-Dec-27	24.57	-	-	-	-	-
17-Mar-28	24.70	-	-	-	-	-
16-Jun-28	24.22	-	-	-	-	-
15-Dec-28	23.44	-	-	-	-	-
15-Jun-29	23.11	-	-	-	-	-
21-Dec-29	22.35	-	-	-	-	-
21-Jun-30	22.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	26.82	-	-	-	-	-
19-Dec-25	26.86	-	-	-	-	-
16-Jan-26	26.90	-	-	-	-	-
20-Mar-26	26.99	-	-	-	-	-
19-Jun-26	26.61	-	-	-	-	-
18-Sep-26	26.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.80	-	-	-	-	-

	Previous Close	0.41		10/11/25
	OBRASCON HUARTE Close	0.42		10/11/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.42	-	-	-	-	-
19-Dec-25	0.42	-	-	-	-	-
16-Jan-26	0.42	-	-	-	-	-
20-Mar-26	0.42	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.43	-	-	-	-	-
19-Mar-27	0.43	-	-	-	-	-
18-Jun-27	0.43	-	-	-	-	-
17-Sep-27	0.43	-	-	-	-	-
17-Dec-27	0.44	-	-	-	-	-
17-Mar-28	0.44	-	-	-	-	-
16-Jun-28	0.44	-	-	-	-	-
15-Dec-28	0.45	-	-	-	-	-
15-Jun-29	0.45	-	-	-	-	-
21-Dec-29	0.46	-	-	-	-	-
21-Jun-30	0.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.42	-	-	-	-	-
19-Dec-25	0.42	-	-	-	-	-
16-Jan-26	0.42	-	-	-	-	-
20-Mar-26	0.42	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.42	-	-	-	-	-

	Previous Close	71.15		10/11/25
	PHARMA MAR Close	71.55		10/11/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	71.59	-	-	-	-	-
19-Dec-25	71.70	-	-	-	-	-
16-Jan-26	71.81	-	-	-	-	-
20-Mar-26	72.05	-	-	-	-	-
19-Jun-26	72.40	-	-	-	-	-
18-Sep-26	71.93	-	-	-	-	-
18-Dec-26	72.24	-	-	-	-	-
19-Mar-27	72.57	-	-	-	-	-
18-Jun-27	72.91	-	-	-	-	-
17-Sep-27	72.46	-	-	-	-	-
17-Dec-27	72.82	-	-	-	-	-
17-Mar-28	73.20	-	-	-	-	-
16-Jun-28	73.58	-	-	-	-	-
15-Dec-28	73.57	-	-	-	-	-
15-Jun-29	74.40	-	-	-	-	-
21-Dec-29	74.50	-	-	-	-	-
21-Jun-30	75.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	71.59	-	-	-	-	-
19-Dec-25	71.70	-	-	-	-	-
16-Jan-26	71.81	-	-	-	-	-
20-Mar-26	72.05	-	-	-	-	-
19-Jun-26	72.40	-	-	-	-	-
18-Sep-26	71.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.55	-	-	-	-	-

	Previous Close	2.65		10/11/25
	PROSEGUR Close	2.64		10/11/25

FUTURES PROSEGUR

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

	Previous Close	14.16		10/11/25
	PUIG Close	14.26		10/11/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.27	-	-	-	-	-
19-Dec-25	14.29	-	-	-	-	45
16-Jan-26	14.31	-	-	-	-	-
20-Mar-26	14.36	-	-	-	-	-
19-Jun-26	14.01	-	-	-	-	-
18-Sep-26	14.07	-	-	-	-	-
18-Dec-26	14.13	-	-	-	-	-
19-Mar-27	14.20	-	-	-	-	-
18-Jun-27	13.82	-	-	-	-	-
17-Sep-27	13.88	-	-	-	-	-
17-Dec-27	13.95	-	-	-	-	-
17-Mar-28	14.02	-	-	-	-	-
16-Jun-28	13.61	-	-	-	-	-
15-Dec-28	13.75	-	-	-	-	-
15-Jun-29	13.37	-	-	-	-	-
21-Dec-29	13.54	-	-	-	-	-
21-Jun-30	13.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	14.27	-	-	-	-	-
19-Dec-25	14.29	-	-	-	-	-
16-Jan-26	14.31	-	-	-	-	-
20-Mar-26	14.36	-	-	-	-	-
19-Jun-26	14.01	-	-	-	-	-
18-Sep-26	14.07	-	-	-	-	-

	Previous Close	15.29		10/11/25
	REDEIA Close	15.28		10/11/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.29	-	-	-	-	-
19-Dec-25	15.31	-	-	-	-	125
16-Jan-26	15.14	-	-	-	-	-
20-Mar-26	15.19	-	-	-	-	-
19-Jun-26	15.26	-	-	-	-	-
18-Sep-26	14.73	-	-	-	-	-
18-Dec-26	14.79	-	-	-	-	-
19-Mar-27	14.66	-	-	-	-	-
18-Jun-27	14.73	-	-	-	-	-
17-Sep-27	14.20	-	-	-	-	-
17-Dec-27	14.27	-	-	-	-	-
17-Mar-28	14.13	-	-	-	-	-
16-Jun-28	14.20	-	-	-	-	-
15-Dec-28	13.72	-	-	-	-	-
15-Jun-29	13.66	-	-	-	-	-
21-Dec-29	13.16	-	-	-	-	-
21-Jun-30	13.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.29	-	-	-	-	-
19-Dec-25	15.31	-	-	-	-	-
16-Jan-26	15.14	-	-	-	-	-
20-Mar-26	15.19	-	-	-	-	-
19-Jun-26	15.26	-	-	-	-	-
18-Sep-26	14.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.28	-	-	-	-	-

	Previous Close	16.54		10/11/25
	REPSOL Close	16.46		10/11/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	16.46	-	-	-	-	-
21-Nov-25	16.46	-	-	-	-	-
28-Nov-25	16.47	-	-	-	-	-
05-Dec-25	16.48	-	-	-	-	-
19-Dec-25	16.49	16.50	16.50	16.50	5	13,442
16-Jan-26	16.01	-	-	-	-	-
20-Mar-26	16.07	-	-	-	-	-
19-Jun-26	16.15	-	-	-	-	-
18-Sep-26	15.70	-	-	-	-	-
18-Dec-26	15.77	-	-	-	-	-
19-Mar-27	15.36	-	-	-	-	-
18-Jun-27	15.43	-	-	-	-	-
17-Sep-27	15.01	-	-	-	-	-
17-Dec-27	15.08	-	-	-	-	-
17-Mar-28	14.75	-	-	-	-	-
16-Jun-28	14.82	-	-	-	-	-
15-Dec-28	14.55	-	-	-	-	-
15-Jun-29	14.31	-	-	-	-	-
21-Dec-29	14.06	-	-	-	-	-
21-Jun-30	13.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	16.46	-	-	-	-	-
19-Dec-25	16.49	-	-	-	-	-
16-Jan-26	16.01	-	-	-	-	-
20-Mar-26	16.07	-	-	-	-	-
19-Jun-26	16.15	-	-	-	-	-
18-Sep-26	15.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.46	-	-	-	-	-

	Previous Close	3.68		10/11/25
	SACYR Close	3.74		10/11/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.74	-	-	-	-	-
19-Dec-25	3.74	-	-	-	-	-
16-Jan-26	3.68	-	-	-	-	-
20-Mar-26	3.70	-	-	-	-	-
19-Jun-26	3.71	-	-	-	-	-
18-Sep-26	3.64	-	-	-	-	-
18-Dec-26	3.66	-	-	-	-	-
19-Mar-27	3.61	-	-	-	-	-
18-Jun-27	3.63	-	-	-	-	-
17-Sep-27	3.56	-	-	-	-	-
17-Dec-27	3.58	-	-	-	-	-
17-Mar-28	3.53	-	-	-	-	-
16-Jun-28	3.55	-	-	-	-	-
15-Dec-28	3.50	-	-	-	-	-
15-Jun-29	3.47	-	-	-	-	-
21-Dec-29	3.43	-	-	-	-	-
21-Jun-30	3.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.74	-	-	-	-	-
19-Dec-25	3.74	-	-	-	-	-
16-Jan-26	3.68	-	-	-	-	-
20-Mar-26	3.70	-	-	-	-	-
19-Jun-26	3.71	-	-	-	-	-
18-Sep-26	3.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.74	-	-	-	-	-

	Previous Close	8.85		10/11/25
	SANTANDER Close	9.17		10/11/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	9.18	-	-	-	-	-
21-Nov-25	9.18	-	-	-	-	-
28-Nov-25	9.18	-	-	-	-	-
05-Dec-25	9.19	-	-	-	-	-
19-Dec-25	9.19	9.13	9.13	9.07	3	161,704
16-Jan-26	9.21	-	-	-	-	-
20-Mar-26	9.24	-	-	-	-	-
19-Jun-26	9.15	-	-	-	-	-
18-Sep-26	9.20	-	-	-	-	-
18-Dec-26	9.11	-	-	-	-	-
19-Mar-27	9.15	-	-	-	-	-
18-Jun-27	9.03	-	-	-	-	-
17-Sep-27	9.07	-	-	-	-	-
17-Dec-27	8.96	-	-	-	-	-
17-Mar-28	9.00	-	-	-	-	-
16-Jun-28	8.91	-	-	-	-	-
15-Dec-28	8.88	-	-	-	-	-
15-Jun-29	8.87	-	-	-	-	-
21-Dec-29	8.86	-	-	-	-	-
21-Jun-30	8.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	9.18	-	-	-	-	-
19-Dec-25	9.19	-	-	-	-	1,427,400
16-Jan-26	9.21	-	-	-	-	-
20-Mar-26	9.24	-	-	-	-	-
19-Jun-26	9.15	-	-	-	-	-
18-Sep-26	9.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.17	-	-	-	-	-

	Previous Close	15.16		10/11/25
	SOLARIA Close	15.65		10/11/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.66	-	-	-	-	-
19-Dec-25	15.68	15.73	15.73	15.73	1	3
16-Jan-26	15.71	-	-	-	-	-
20-Mar-26	15.76	-	-	-	-	-
19-Jun-26	15.83	-	-	-	-	-
18-Sep-26	15.91	-	-	-	-	-
18-Dec-26	15.98	-	-	-	-	-
19-Mar-27	16.05	-	-	-	-	-
18-Jun-27	16.13	-	-	-	-	-
17-Sep-27	16.20	-	-	-	-	-
17-Dec-27	16.28	-	-	-	-	-
17-Mar-28	16.37	-	-	-	-	-
16-Jun-28	16.45	-	-	-	-	-
15-Dec-28	16.63	-	-	-	-	-
15-Jun-29	16.82	-	-	-	-	-
21-Dec-29	17.02	-	-	-	-	-
21-Jun-30	17.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	15.66	-	-	-	-	-
19-Dec-25	15.68	-	-	-	-	-
16-Jan-26	15.71	-	-	-	-	-
20-Mar-26	15.76	-	-	-	-	-
19-Jun-26	15.83	-	-	-	-	-
18-Sep-26	15.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.65	-	-	-	-	-

	Previous Close	29.96		10/11/25
	TECNICAS REUNIDAS Close	30.88		10/11/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.90	-	-	-	-	-
19-Dec-25	30.95	-	-	-	-	-
16-Jan-26	30.99	-	-	-	-	-
20-Mar-26	31.10	-	-	-	-	-
19-Jun-26	31.24	-	-	-	-	-
18-Sep-26	31.39	-	-	-	-	-
18-Dec-26	30.77	-	-	-	-	-
19-Mar-27	30.92	-	-	-	-	-
18-Jun-27	31.06	-	-	-	-	-
17-Sep-27	31.21	-	-	-	-	-
17-Dec-27	30.61	-	-	-	-	-
17-Mar-28	30.77	-	-	-	-	-
16-Jun-28	30.93	-	-	-	-	-
15-Dec-28	30.52	-	-	-	-	-
15-Jun-29	30.87	-	-	-	-	-
21-Dec-29	30.50	-	-	-	-	-
21-Jun-30	30.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	30.90	-	-	-	-	-
19-Dec-25	30.95	-	-	-	-	-
16-Jan-26	30.99	-	-	-	-	-
20-Mar-26	31.10	-	-	-	-	-
19-Jun-26	31.24	-	-	-	-	-
18-Sep-26	31.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.88	-	-	-	-	-

	Previous Close	3.66		10/11/25
	TELEFONICA Close	3.59		10/11/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
14-Nov-25	3.59	-	-	-	-	-
21-Nov-25	3.60	-	-	-	-	-
28-Nov-25	3.60	-	-	-	-	-
05-Dec-25	3.60	-	-	-	-	-
19-Dec-25	3.45	3.49	3.49	3.49	30	30,391
16-Jan-26	3.46	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-
19-Jun-26	3.33	-	-	-	-	-
18-Sep-26	3.35	-	-	-	-	-
18-Dec-26	3.36	-	-	-	-	-
19-Mar-27	3.38	-	-	-	-	-
18-Jun-27	3.25	-	-	-	-	-
17-Sep-27	3.26	-	-	-	-	-
17-Dec-27	3.28	-	-	-	-	-
17-Mar-28	3.29	-	-	-	-	-
16-Jun-28	3.16	-	-	-	-	-
15-Dec-28	3.20	-	-	-	-	-
15-Jun-29	3.08	-	-	-	-	-
21-Dec-29	3.12	-	-	-	-	-
21-Jun-30	3.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	3.60	-	-	-	-	-
19-Dec-25	3.45	-	-	-	-	-
16-Jan-26	3.46	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-
19-Jun-26	3.33	-	-	-	-	-
18-Sep-26	3.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.59	-	-	-	-	-

	Previous Close	2.42		10/11/25
	UNICAJA Close	2.51		10/11/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.51	-	-	-	-	-
19-Dec-25	2.51	-	-	-	-	-
16-Jan-26	2.52	-	-	-	-	-
20-Mar-26	2.53	-	-	-	-	-
19-Jun-26	2.46	-	-	-	-	-
18-Sep-26	2.47	-	-	-	-	-
18-Dec-26	2.41	-	-	-	-	-
19-Mar-27	2.43	-	-	-	-	-
18-Jun-27	2.36	-	-	-	-	-
17-Sep-27	2.37	-	-	-	-	-
17-Dec-27	2.32	-	-	-	-	-
17-Mar-28	2.33	-	-	-	-	-
16-Jun-28	2.26	-	-	-	-	-
15-Dec-28	2.22	-	-	-	-	-
15-Jun-29	2.17	-	-	-	-	-
21-Dec-29	2.13	-	-	-	-	-
21-Jun-30	2.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	2.51	-	-	-	-	-
19-Dec-25	2.51	-	-	-	-	-
16-Jan-26	2.52	-	-	-	-	-
20-Mar-26	2.53	-	-	-	-	-
19-Jun-26	2.46	-	-	-	-	-
18-Sep-26	2.47	-	-	-	-	-

	Previous Close	82.00		10/11/25
	VIDRALA Close	81.40		10/11/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.45	-	-	-	-	-
19-Dec-25	81.57	-	-	-	-	-
16-Jan-26	81.70	-	-	-	-	-
20-Mar-26	80.83	-	-	-	-	-
19-Jun-26	81.21	-	-	-	-	-
18-Sep-26	81.15	-	-	-	-	-
18-Dec-26	81.50	-	-	-	-	-
19-Mar-27	80.68	-	-	-	-	-
18-Jun-27	81.06	-	-	-	-	-
17-Sep-27	80.99	-	-	-	-	-
17-Dec-27	81.39	-	-	-	-	-
17-Mar-28	80.55	-	-	-	-	-
16-Jun-28	80.97	-	-	-	-	-
15-Dec-28	81.37	-	-	-	-	-
15-Jun-29	80.96	-	-	-	-	-
21-Dec-29	81.45	-	-	-	-	-
21-Jun-30	81.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	81.45	-	-	-	-	-
19-Dec-25	81.57	-	-	-	-	-
16-Jan-26	81.70	-	-	-	-	-
20-Mar-26	80.83	-	-	-	-	-
19-Jun-26	81.21	-	-	-	-	-
18-Sep-26	81.15	-	-	-	-	-

	Previous Close	53.30		10/11/25
	VISCOFAN Close	53.20		10/11/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	51.83	-	-	-	-	-
19-Dec-25	51.91	-	-	-	-	-
16-Jan-26	51.99	-	-	-	-	-
20-Mar-26	52.16	-	-	-	-	-
19-Jun-26	51.69	-	-	-	-	-
18-Sep-26	51.93	-	-	-	-	-
18-Dec-26	50.75	-	-	-	-	-
19-Mar-27	50.99	-	-	-	-	-
18-Jun-27	50.48	-	-	-	-	-
17-Sep-27	50.72	-	-	-	-	-
17-Dec-27	49.57	-	-	-	-	-
17-Mar-28	49.83	-	-	-	-	-
16-Jun-28	49.32	-	-	-	-	-
15-Dec-28	48.45	-	-	-	-	-
15-Jun-29	48.23	-	-	-	-	-
21-Dec-29	47.43	-	-	-	-	-
21-Jun-30	47.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	51.83	-	-	-	-	-
19-Dec-25	51.91	-	-	-	-	-
16-Jan-26	51.99	-	-	-	-	-
20-Mar-26	52.16	-	-	-	-	-
19-Jun-26	51.69	-	-	-	-	-
18-Sep-26	51.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.20	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.730		10/11/25
	BBVA DIV Close	0.730		10/11/25

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	1,300
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5040	-	-	-	-	-
18-Sep-26	0.5040	-	-	-	-	-
18-Dec-26	0.8720	-	-	-	-	100
17-Dec-27	0.8060	-	-	-	-	50
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	-		10/11/25
	BBVA DIV25 Close	-		10/11/25

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Nov-25	0.7300	-	-	-	-	-
19-Dec-25	0.7300	-	-	-	-	-
16-Jan-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5040	-	-	-	-	-
18-Sep-26	0.5040	-	-	-	-	-
18-Dec-26	0.8720	-	-	-	-	-
17-Dec-27	0.8060	-	-	-	-	-
15-Dec-28	0.6800	-	-	-	-	-
21-Dec-29	0.6710	-	-	-	-	-

	Previous Close	0.454		10/11/25
	CAIXABANK DIV Close	0.454		10/11/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		10/11/25
	CAIXABANK DIV25 Close	-		10/11/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.800		10/11/25
	GAS NATURAL DIV Close	1.800		10/11/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		10/11/25
	GAS NATURAL DIV25 Close	-		10/11/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		10/11/25
	IBERDROLA DIV Close	0.640		10/11/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		10/11/25
	IBERDROLA DIV25 Close	-		10/11/25

FUTURES IBERDROLA DIV25

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

	Previous Close	1.130		10/11/25
	INDITEX DIV Close	1.130		10/11/25

FUTURES INDITEX DIV

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

	Previous Close	-		10/11/25
	INDITEX DIV25 Close	-		10/11/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		10/11/25
	REPSOL DIV Close	0.975		10/11/25

FUTURES REPSOL DIV

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

	Previous Close	-		10/11/25
	REPSOL DIV25 Close	-		10/11/25

FUTURES REPSOL DIV25

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

	Previous Close	0.225		10/11/25
	SANTANDER DIV Close	0.225		10/11/25

FUTURES SANTANDER DIV

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

	Previous Close	-		10/11/25
	SANTANDER DIV25 Close	-		10/11/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		10/11/25
	TELEFONICA DIV Close	0.150		10/11/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		10/11/25
	TELEFONICA DIV25 Close	-		10/11/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		10/11/25
	MINI IBEX-35 Close	-		10/11/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 15,400	788.00	-	-	-	23.68	0.98	-	1
Nov-25 w2 15,900	326.00	-	-	-	20.76	0.79	-	4
Nov-25 w2 15,950	286.00	-	-	-	20.46	0.75	-	1
Nov-25 w2 16,000	248.00	-	-	-	20.17	0.71	-	1
Nov-25 w2 16,050	213.00	-	-	-	19.88	0.66	-	1
Nov-25 w2 16,100	180.00	-	-	-	19.59	0.60	-	3
Nov-25 w2 16,125	164.00	-	-	-	19.44	0.58	-	1
Nov-25 w2 16,150	149.00	-	-	-	19.29	0.55	-	1
Nov-25 w2 16,200	122.00	-	-	-	19.06	0.49	-	2
Nov-25 w2 16,250	99.00	-	-	-	18.98	0.42	-	1
Nov-25 w2 16,275	89.00	-	-	-	18.94	0.39	-	1
Nov-25 w2 16,300	80.00	-	-	-	18.89	0.36	-	1
Nov-25 w2 16,350	63.00	-	-	-	18.81	0.31	-	1
Nov-25 w2 16,400	48.00	-	-	-	18.72	0.25	-	2
Nov-25 w2 16,450	37.00	-	-	-	18.64	0.21	-	1
Nov-25 w2 16,500	27.00	-	-	-	18.55	0.16	-	2
Nov-25 w2 16,550	20.00	14.00	14.00	13.00	18.47	0.13	3	3
Nov-25 w2 16,650	10.00	11.00	11.00	11.00	18.30	0.07	1	2
Nov-25 12,500	3,689.00	-	-	-	35.99	1.00	-	3
Nov-25 12,600	3,589.00	-	-	-	35.46	1.00	-	1
Nov-25 12,800	3,389.00	-	-	-	34.39	1.00	-	1
Nov-25 12,900	3,289.00	-	-	-	33.86	1.00	-	1
Nov-25 13,000	3,189.00	-	-	-	33.32	1.00	-	2
Nov-25 13,500	2,689.00	-	-	-	30.66	1.00	-	1
Nov-25 13,850	2,340.00	-	-	-	28.79	1.00	-	1
Nov-25 14,100	2,090.00	-	-	-	27.46	1.00	-	1
Nov-25 14,200	1,990.00	-	-	-	26.93	1.00	-	6
Nov-25 14,300	1,890.00	-	-	-	26.39	1.00	-	1
Nov-25 14,400	1,791.00	-	-	-	25.86	0.99	-	2
Nov-25 14,500	1,691.00	-	-	-	25.33	0.99	-	4
Nov-25 14,600	1,592.00	-	-	-	24.79	0.99	-	3
Nov-25 14,700	1,492.00	-	-	-	24.26	0.99	-	2
Nov-25 14,800	1,393.00	-	-	-	23.73	0.98	-	1
Nov-25 14,900	1,295.00	-	-	-	23.19	0.98	-	6
Nov-25 14,950	1,245.00	-	-	-	22.93	0.98	-	5
Nov-25 15,000	1,196.00	-	-	-	22.66	0.97	-	14
Nov-25 15,100	1,099.00	-	-	-	22.13	0.97	-	3
Nov-25 15,200	1,002.00	-	-	-	21.59	0.95	-	2
Nov-25 15,300	906.00	-	-	-	21.06	0.94	-	2
Nov-25 15,350	858.00	756.00	761.00	756.00	20.79	0.93	2	4
Nov-25 15,400	811.00	-	-	-	20.53	0.92	-	6
Nov-25 15,450	765.00	-	-	-	20.26	0.91	-	4
Nov-25 15,500	719.00	704.00	704.00	704.00	19.99	0.90	1	250
Nov-25 15,550	673.00	-	-	-	19.73	0.88	-	7
Nov-25 15,600	628.00	580.00	580.00	580.00	19.46	0.87	1	313
Nov-25 15,650	584.00	-	-	-	19.19	0.85	-	2
Nov-25 15,700	541.00	-	-	-	18.93	0.83	-	40
Nov-25 15,750	498.00	-	-	-	18.66	0.81	-	100
Nov-25 15,800	457.00	-	-	-	18.39	0.78	-	25
Nov-25 15,850	417.00	-	-	-	18.13	0.75	-	3
Nov-25 15,900	378.00	265.00	265.00	265.00	17.86	0.72	1	32
Nov-25 15,950	340.00	300.00	300.00	300.00	17.59	0.69	1	8
Nov-25 16,000	304.00	-	-	-	17.33	0.66	-	24
Nov-25 16,050	270.00	231.00	231.00	199.00	17.06	0.62	4	7
Nov-25 16,100	238.00	205.00	205.00	200.00	16.79	0.58	2	116
Nov-25 16,150	207.00	180.00	180.00	175.00	16.53	0.54	2	4
Nov-25 16,200	179.00	121.00	121.00	121.00	16.30	0.50	1	24
Nov-25 16,250	156.00	-	-	-	16.24	0.45	-	4
Nov-25 16,300	134.00	118.00	118.00	88.00	16.18	0.41	102	121
Nov-25 16,350	114.00	-	-	-	16.12	0.37	-	3
Nov-25 16,400	97.00	47.00	47.00	47.00	16.06	0.33	2	20
Nov-25 16,450	81.00	-	-	-	16.00	0.29	-	3
Nov-25 16,500	67.00	27.00	27.00	27.00	15.94	0.25	1	31
Nov-25 16,550	56.00	-	-	-	15.88	0.22	-	1
Nov-25 16,600	45.00	-	-	-	15.82	0.19	-	4
Nov-25 16,650	37.00	24.00	24.00	24.00	15.76	0.16	1	1
Nov-25 16,700	29.00	17.00	17.00	17.00	15.70	0.13	10	12
Dec-25 6,600	9,568.00	-	-	-	57.50	1.00	-	3
Dec-25 7,300	8,869.00	-	-	-	54.39	1.00	-	39
Dec-25 7,400	8,769.00	-	-	-	53.95	1.00	-	41
Dec-25 7,500	8,670.00	-	-	-	53.50	1.00	-	36
Dec-25 7,600	8,570.00	-	-	-	53.06	1.00	-	31
Dec-25 8,400	7,772.00	-	-	-	49.50	1.00	-	1
Dec-25 8,600	7,572.00	-	-	-	48.61	1.00	-	5,000
Dec-25 9,000	7,173.00	-	-	-	46.83	1.00	-	400
Dec-25 9,400	6,774.00	-	-	-	45.05	1.00	-	1
Dec-25 9,500	6,674.00	-	-	-	44.61	1.00	-	20
Dec-25 9,600	6,574.00	-	-	-	44.16	1.00	-	20
Dec-25 9,800	6,375.00	-	-	-	43.27	1.00	-	1
Dec-25 10,000	6,175.00	-	-	-	42.38	1.00	-	1
Dec-25 10,100	6,075.00	-	-	-	41.94	1.00	-	1
Dec-25 10,200	5,975.00	-	-	-	41.49	1.00	-	2
Dec-25 10,400	5,776.00	-	-	-	40.60	1.00	-	1
Dec-25 10,600	5,576.00	-	-	-	39.71	1.00	-	18,000
Dec-25 10,800	5,377.00	-	-	-	38.82	1.00	-	32
Dec-25 11,000	5,177.00	-	-	-	37.93	1.00	-	10,001
Dec-25 11,100	5,078.00	-	-	-	37.49	1.00	-	1,500
Dec-25 11,200	4,978.00	-	-	-	37.05	1.00	-	1,000
Dec-25 11,300	4,878.00	-	-	-	36.60	1.00	-	6,000
Dec-25 11,400	4,779.00	-	-	-	36.16	1.00	-	15,002
Dec-25 11,500	4,679.00	-	-	-	35.71	1.00	-	1,501
Dec-25 11,600	4,579.00	-	-	-	35.27	1.00	-	11,001
Dec-25 11,700	4,480.00	-	-	-	34.82	1.00	-	5
Dec-25 11,800	4,380.00	-	-	-	34.38	1.00	-	3,001
Dec-25 11,900	4,280.00	-	-	-	33.93	1.00	-	5,022
Dec-25 12,000	4,181.00	-	-	-	33.49	1.00	-	23
Dec-25 12,300	3,882.00	3,854.00	3,854.00	3,854.00	32.15	0.99	1	3
Dec-25 12,400	3,782.00	-	-	-	31.71	0.99	-	14
Dec-25 12,600	3,584.00	-	-	-	30.82	0.99	-	1
Dec-25 12,800	3,385.00	-	-	-	29.93	0.99	-	2
Dec-25 12,900	3,286.00	-	-	-	29.48	0.99	-	9
Dec-25 13,000	3,186.00	-	-	-	29.04	0.99	-	18
Dec-25 13,100	3,087.00	-	-	-	28.59	0.99	-	4
Dec-25 13,200	2,988.00	-	-	-	28.15	0.99	-	2
Dec-25 13,300	2,889.00	-	-	-	27.71	0.98	-	3
Dec-25 13,400	2,790.00	-	-	-	27.26	0.98	-	9
Dec-25 13,500	2,692.00	-	-	-	26.82	0.98	-	9
Dec-25 13,600	2,593.00	-	-	-	26.37	0.98	-	9
Dec-25 13,700	2,495.00	-	-	-	25.93	0.98	-	1
Dec-25 13,800	2,397.00	-	-	-	25.48	0.97	-	1
Dec-25 13,900	2,299.00	-	-	-	25.04	0.97	-	21
Dec-25 14,000	2,201.00	-	-	-	24.59	0.96	-	17
Dec-25 14,100	2,104.00	-	-	-	24.15	0.96	-	8
Dec-25 14,200	2,006.00	-	-	-	23.70	0.96	-	6
Dec-25 14,300	1,910.00	-	-	-	23.26	0.95	-	3
Dec-25 14,400	1,813.00	-	-	-	22.81	0.94	-	6
Dec-25 14,500	1,718.00	-	-	-	22.37	0.94	-	15
Dec-25 14,600	1,622.00	-	-	-	21.92	0.93	-	3
Dec-25 14,700	1,528.00	-	-	-	21.48	0.92	-	52
Dec-25 14,750	1,481.00	-	-	-	21.26	0.91	-	1
Dec-25 14,800	1,434.00	-	-	-	21.03	0.91	-	13
Dec-25 14,900	1,341.00	-	-	-	20.59	0.89	-	206
Dec-25 15,000	1,250.00	-	-	-	20.14	0.88	-	18
Dec-25 15,100	1,159.00	-	-	-	19.70	0.86	-	105
Dec-25 15,200	1,070.00	-	-	-	19.25	0.85	-	3,005
Dec-25 15,300	982.00	-	-	-	18.81	0.83	-	149
Dec-25 15,400	896.00	-	-	-	18.36	0.80	-	3
Dec-25 15,450	853.00	-	-	-	18.14	0.79	-	1
Dec-25 15,500	812.00	-	-	-	17.92	0.78	-	2,571
Dec-25 15,550	771.00	-	-	-	17.70	0.76	-	2
Dec-25 15,600	730.00	-	-	-	17.48	0.75	-	7
Dec-25 15,650	690.00	-	-	-	17.25	0.73	-	2
Dec-25 15,700	651.00	-	-	-	17.03	0.72	-	147
Dec-25 15,750	613.00	-	-	-	16.81	0.70	-	2
Dec-25 15,800	575.00	-	-	-	16.59	0.68	-	103
Dec-25 15,850	538.00	-	-	-	16.36	0.66	-	15
Dec-25 15,900	502.00	-	-	-	16.14	0.64	-	110
Dec-25 15,950	467.00	-	-	-	15.92	0.62	-	18
Dec-25 16,000	433.00	450.00	450.00	386.00	15.70	0.60	2	264
Dec-25 16,050	400.00	-	-	-	15.47	0.58	-	5
Dec-25 16,100	368.00	350.00	350.00	305.00	15.25	0.55	4	15
Dec-25 16,150	338.00	330.00	330.00	330.00	15.03	0.53	2	3
Dec-25 16,200	309.00	-	-	-	14.85	0.50	-	23
Dec-25 16,250	284.00	-	-	-	14.79	0.48	-	2
Dec-25 16,300	261.00	240.00	240.00	240.00	14.74	0.45	1	6
Dec-25 16,350	239.00	191.00	191.00	191.00	14.68	0.43	2	3
Dec-25 16,400	218.00	-	-	-	14.63	0.40	-	4
Dec-25 16,500	180.00	-	-	-	14.52	0.35	-	19
Dec-25 16,550	162.00	-	-	-	14.46	0.33	-	2
Dec-25 16,600	146.00	-	-	-	14.41	0.31	-	12
Dec-25 16,650	132.00	-	-	-	14.36	0.28	-	1
Dec-25 16,700	118.00	100.00	100.00	100.00	14.30	0.26	1	3
Dec-25 16,800	93.00	60.00	60.00	60.00	14.19	0.22	2	2
Dec-25 16,900	73.00	-	-	-	14.08	0.18	-	2
Dec-25 17,000	56.00	-	-	-	13.97	0.15	-	6
Jan-26 15,500	862.00	-	-	-	17.56	0.71	-	2
Jan-26 15,800	638.00	-	-	-	16.34	0.63	-	5
Jan-26 15,850	602.00	-	-	-	16.13	0.61	-	2
Jan-26 15,900	568.00	-	-	-	15.93	0.60	-	2
Jan-26 15,950	534.00	492.00	492.00	492.00	15.73	0.58	1	1
Jan-26 16,050	470.00	-	-	-	15.32	0.55	-	1
Jan-26 16,100	439.00	397.00	397.00	397.00	15.12	0.53	1	5
Jan-26 16,200	384.00	-	-	-	14.88	0.49	-	2
Jan-26 16,250	360.00	-	-	-	14.83	0.47	-	2
Jan-26 16,300	336.00	305.00	305.00	293.00	14.77	0.45	2	10
Jan-26 16,400	293.00	-	-	-	14.66	0.41	-	3
Jan-26 16,450	272.00	-	-	-	14.60	0.39	-	9
Jan-26 16,500	253.00	-	-	-	14.54	0.37	-	6
Jan-26 16,700	184.00	-	-	-	14.32	0.30	-	2
Jan-26 16,900	130.00	107.00	107.00	107.00	14.09	0.23	2	2
Mar-26 9,000	7,140.00	-	-	-	40.10	0.99	-	5
Mar-26 10,100	6,055.00	-	-	-	36.28	0.98	-	1
Mar-26 10,500	5,662.00	-	-	-	34.88	0.98	-	1
Mar-26 10,700	5,466.00	-	-	-	34.19	0.98	-	1
Mar-26 11,200	4,978.00	-	-	-	32.45	0.97	-	4
Mar-26 12,600	3,625.00	-	-	-	27.57	0.94	-	1
Mar-26 12,800	3,435.00	-	-	-	26.88	0.93	-	1
Mar-26 12,900	3,340.00	-	-	-	26.53	0.93	-	1
Mar-26 13,000	3,245.00	-	-	-	26.18	0.92	-	2
Mar-26 13,500	2,777.00	-	-	-	24.44	0.90	-	1
Mar-26 13,600	2,684.00	-	-	-	24.09	0.89	-	2
Mar-26 13,700	2,592.00	-	-	-	23.74	0.89	-	1
Mar-26 14,500	1,874.00	-	-	-	20.96	0.82	-	1
Mar-26 14,700	1,701.00	-	-	-	20.26	0.80	-	21
Mar-26 14,800	1,616.00	-	-	-	19.91	0.78	-	3
Mar-26 15,000	1,449.00	-	-	-	19.22	0.76	-	10
Mar-26 15,100	1,367.00	-	-	-	18.87	0.74	-	20
Mar-26 15,300	1,207.00	-	-	-	18.17	0.71	-	16
Mar-26 15,600	978.00	-	-	-	17.13	0.65	-	20
Mar-26 15,700	905.00	-	-	-	16.78	0.63	-	22
Mar-26 15,800	834.00	-	-	-	16.43	0.61	-	1
Mar-26 16,000	698.00	-	-	-	15.74	0.56	-	3
Mar-26 16,100	633.00	-	-	-	15.39	0.54	-	7
Mar-26 16,300	523.00	-	-	-	14.98	0.48	-	3
Mar-26 16,400	475.00	-	-	-	14.88	0.46	-	1
Mar-26 16,600	389.00	343.00	343.00	343.00	14.68	0.40	1	2
Mar-26 16,700	350.00	302.00	302.00	302.00	14.58	0.37	2	2
Mar-26 17,000	249.00	-	-	-	14.28	0.30	-	2
Mar-26 17,400	147.00	-	-	-	13.87	0.20	-	2
Mar-26 17,600	110.00	-	-	-	13.67	0.16	-	1
Jun-26 11,400	4,676.00	-	-	-	29.77	0.93	-	32
Jun-26 12,100	4,022.00	-	-	-	27.73	0.91	-	5
Jun-26 12,200	3,930.00	-	-	-	27.44	0.91	-	9
Jun-26 13,400	2,846.00	-	-	-	23.95	0.84	-	2
Jun-26 13,500	2,758.00	-	-	-	23.66	0.84	-	1
Jun-26 13,600	2,671.00	-	-	-	23.37	0.83	-	1
Jun-26 13,700	2,585.00	-	-	-	23.08	0.82	-	4
Jun-26 14,500	1,914.00	-	-	-	20.75	0.75	-	2
Jun-26 14,900	1,597.00	-	-	-	19.58	0.70	-	2
Jun-26 15,000	1,521.00	-	-	-	19.29	0.69	-	1
Jun-26 15,200	1,371.00	-	-	-	18.71	0.66	-	1
Jun-26 15,700	1,018.00	-	-	-	17.25	0.58	-	1
Jun-26 15,800	952.00	-	-	-	16.96	0.56	-	1
Jun-26 16,000	826.00	-	-	-	16.38	0.53	-	2
Jun-26 16,100	770.00	-	-	-	16.19	0.51	-	15
Jun-26 16,500	574.00	-	-	-	15.61	0.43	-	15
Jun-26 16,600	529.00	-	-	-	15.46	0.41	-	15
Jun-26 16,700	488.00	-	-	-	15.32	0.38	-	15
Jun-26 17,000	374.00	-	-	-	14.88	0.32	-	1
Jun-26 17,300	278.00	-	-	-	14.44	0.27	-	2
Jun-26 17,400	250.00	-	-	-	14.30	0.25	-	2
Sep-26 12,200	3,945.00	-	-	-	26.50	0.87	-	32
Sep-26 15,000	1,622.00	-	-	-	19.08	0.66	-	1
Sep-26 16,400	747.00	-	-	-	15.95	0.45	-	1
Sep-26 17,000	495.00	-	-	-	15.17	0.35	-	1
Sep-26 17,300	391.00	-	-	-	14.78	0.30	-	1
Sep-26 17,400	360.00	-	-	-	14.65	0.28	-	3
Sep-26 17,600	302.00	-	-	-	14.39	0.25	-	1
Dec-26 8,300	7,508.00	-	-	-	34.57	0.96	-	655
Dec-26 8,600	7,223.00	-	-	-	33.85	0.95	-	1,250
Dec-26 10,500	5,453.00	-	-	-	29.32	0.91	-	30
Dec-26 12,200	3,929.00	-	-	-	25.25	0.85	-	32
Dec-26 13,000	3,243.00	-	-	-	23.34	0.81	-	1
Dec-26 14,800	1,816.00	-	-	-	19.04	0.66	-	32
Dec-26 15,800	1,135.00	-	-	-	16.65	0.54	-	2
Dec-26 17,000	562.00	-	-	-	14.96	0.36	-	1
Dec-27 14,000	2,504.00	-	-	-	19.71	0.67	-	2
Dec-27 16,100	1,279.00	-	-	-	17.10	0.48	-	10

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 15,000	-	-	-	-	26.02	-	-	1
Nov-25 w2 15,050	-	-	-	-	25.73	-	-	2
Nov-25 w2 15,100	1.00	-	-	-	25.44	-	-	1
Nov-25 w2 15,250	1.00	-	-	-	24.56	-0.01	-	3
Nov-25 w2 15,300	2.00	-	-	-	24.27	-0.01	-	2
Nov-25 w2 15,350	3.00	-	-	-	23.97	-0.02	-	1
Nov-25 w2 15,500	6.00	-	-	-	23.10	-0.04	-	1
Nov-25 w2 15,550	8.00	18.00	18.00	18.00	22.80	-0.05	1	1
Nov-25 w2 15,600	10.00	-	-	-	22.51	-0.06	-	11
Nov-25 w2 15,650	13.00	-	-	-	22.22	-0.07	-	3
Nov-25 w2 15,700	16.00	22.00	22.00	22.00	21.93	-0.09	1	5
Nov-25 w2 15,750	21.00	-	-	-	21.63	-0.11	-	6
Nov-25 w2 15,800	26.00	-	-	-	21.34	-0.14	-	9
Nov-25 w2 15,850	33.00	-	-	-	21.05	-0.17	-	11
Nov-25 w2 15,875	37.00	-	-	-	20.90	-0.19	-	4
Nov-25 w2 15,900	41.00	-	-	-	20.76	-0.21	-	5
Nov-25 w2 15,950	51.00	42.00	46.00	42.00	20.46	-0.25	4	7
Nov-25 w2 15,975	57.00	50.00	52.00	50.00	20.32	-0.27	3	3
Nov-25 w2 16,000	63.00	55.00	60.00	55.00	20.17	-0.29	3	505
Nov-25 w2 16,175	125.00	-	-	-	19.15	-0.48	-	1
Nov-25 12,900	-	-	-	-	33.86	-	-	2
Nov-25 13,000	-	-	-	-	33.32	-	-	281
Nov-25 13,300	-	-	-	-	31.72	-	-	10
Nov-25 13,400	-	-	-	-	31.19	-	-	6
Nov-25 13,500	-	-	-	-	30.66	-	-	15
Nov-25 13,600	-	-	-	-	30.12	-	-	1
Nov-25 13,800	-	-	-	-	29.06	-	-	1
Nov-25 13,850	-	-	-	-	28.79	-	-	1
Nov-25 13,950	-	-	-	-	28.26	-	-	2
Nov-25 14,000	-	-	-	-	27.99	-	-	5
Nov-25 14,100	-	-	-	-	27.46	-	-	8
Nov-25 14,150	-	-	-	-	27.19	-	-	5
Nov-25 14,200	1.00	-	-	-	26.93	-	-	6
Nov-25 14,250	1.00	-	-	-	26.66	-	-	3
Nov-25 14,300	1.00	-	-	-	26.39	-	-	5
Nov-25 14,400	1.00	-	-	-	25.86	-	-	2
Nov-25 14,500	1.00	-	-	-	25.33	-0.01	-	12
Nov-25 14,550	2.00	-	-	-	25.06	-0.01	-	3
Nov-25 14,600	2.00	-	-	-	24.79	-0.01	-	3
Nov-25 14,700	3.00	-	-	-	24.26	-0.01	-	7
Nov-25 14,750	3.00	-	-	-	23.99	-0.01	-	106
Nov-25 14,800	3.00	-	-	-	23.73	-0.01	-	10
Nov-25 14,850	4.00	-	-	-	23.46	-0.02	-	6
Nov-25 14,900	5.00	-	-	-	23.19	-0.02	-	44
Nov-25 14,950	5.00	-	-	-	22.93	-0.02	-	5
Nov-25 15,000	6.00	-	-	-	22.66	-0.03	-	29
Nov-25 15,050	7.00	-	-	-	22.39	-0.03	-	5
Nov-25 15,100	9.00	-	-	-	22.13	-0.03	-	21
Nov-25 15,150	10.00	-	-	-	21.86	-0.04	-	2
Nov-25 15,200	12.00	-	-	-	21.59	-0.05	-	5
Nov-25 15,250	13.00	-	-	-	21.33	-0.05	-	3
Nov-25 15,300	16.00	-	-	-	21.06	-0.06	-	57
Nov-25 15,350	18.00	-	-	-	20.79	-0.07	-	3
Nov-25 15,400	21.00	26.00	26.00	26.00	20.53	-0.08	1	16
Nov-25 15,450	24.00	28.00	31.00	28.00	20.26	-0.09	4	9
Nov-25 15,500	28.00	-	-	-	19.99	-0.10	-	282
Nov-25 15,550	33.00	36.00	36.00	36.00	19.73	-0.12	2	12
Nov-25 15,600	38.00	40.00	40.00	40.00	19.46	-0.13	2	106
Nov-25 15,650	43.00	-	-	-	19.19	-0.15	-	6
Nov-25 15,700	50.00	56.00	56.00	56.00	18.93	-0.17	1	40
Nov-25 15,750	58.00	-	-	-	18.66	-0.19	-	5
Nov-25 15,800	66.00	-	-	-	18.39	-0.22	-	293
Nov-25 15,850	76.00	-	-	-	18.13	-0.25	-	3
Nov-25 15,900	87.00	93.00	118.00	93.00	17.86	-0.28	3	21
Nov-25 15,950	100.00	106.00	106.00	101.00	17.59	-0.31	2	16
Nov-25 16,000	114.00	105.00	250.00	105.00	17.33	-0.34	18	118
Nov-25 16,050	129.00	149.00	157.00	149.00	17.06	-0.38	4	10
Nov-25 16,100	147.00	145.00	180.00	145.00	16.79	-0.42	7	12
Nov-25 16,150	167.00	154.00	177.00	154.00	16.53	-0.46	6	8
Nov-25 16,200	189.00	177.00	177.00	177.00	16.30	-0.50	2	3
Nov-25 16,250	215.00	208.00	208.00	208.00	16.24	-0.55	1	3
Nov-25 16,300	243.00	-	-	-	16.18	-0.59	-	11
Nov-25 16,350	273.00	246.00	246.00	246.00	16.12	-0.63	1	1
Nov-25 16,600	454.00	-	-	-	15.82	-0.81	-	2
Nov-25 17,000	815.00	-	-	-	15.34	-0.96	-	1
Nov-25 w4 14,300	4.00	-	-	-	24.78	-0.01	-	1
Nov-25 w4 14,800	11.00	-	-	-	22.23	-0.03	-	1
Nov-25 w4 15,250	30.00	-	-	-	19.93	-0.09	-	1
Nov-25 w4 15,550	58.00	64.00	64.00	64.00	18.40	-0.16	2	4
Nov-25 w4 15,600	64.00	-	-	-	18.14	-0.18	-	2
Nov-25 w4 15,650	72.00	-	-	-	17.89	-0.20	-	1
Nov-25 w4 15,700	80.00	-	-	-	17.63	-0.22	-	2
Nov-25 w4 15,750	89.00	-	-	-	17.38	-0.24	-	2
Nov-25 w4 15,850	110.00	105.00	105.00	105.00	16.87	-0.28	1	1
Nov-25 w4 15,900	123.00	106.00	130.00	106.00	16.61	-0.31	3	2
Nov-25 w4 16,250	254.00	300.00	300.00	300.00	15.09	-0.54	1	1
Dec-25 4,900	-	-	-	-	65.44	-	-	1
Dec-25 6,500	-	-	-	-	58.32	-	-	1
Dec-25 6,600	-	-	-	-	57.87	-	-	2
Dec-25 6,900	-	-	-	-	56.54	-	-	2
Dec-25 7,000	-	-	-	-	56.10	-	-	711
Dec-25 7,400	-	-	-	-	54.32	-	-	2
Dec-25 7,600	-	-	-	-	53.43	-	-	2
Dec-25 7,900	-	-	-	-	52.09	-	-	4
Dec-25 8,000	-	-	-	-	51.65	-	-	11
Dec-25 8,100	-	-	-	-	51.20	-	-	1
Dec-25 8,300	-	-	-	-	50.31	-	-	5
Dec-25 8,600	-	-	-	-	48.98	-	-	5,002
Dec-25 8,700	-	-	-	-	48.53	-	-	1
Dec-25 8,900	-	-	-	-	47.65	-	-	2
Dec-25 9,000	-	-	-	-	47.20	-	-	503
Dec-25 9,100	-	-	-	-	46.76	-	-	1
Dec-25 9,400	-	-	-	-	45.42	-	-	1
Dec-25 9,500	-	-	-	-	44.98	-	-	10
Dec-25 9,600	-	-	-	-	44.53	-	-	2
Dec-25 9,900	-	-	-	-	43.20	-	-	1
Dec-25 10,000	-	-	-	-	42.75	-	-	6
Dec-25 10,100	-	-	-	-	42.31	-	-	1
Dec-25 10,200	-	-	-	-	41.86	-	-	2
Dec-25 10,500	-	-	-	-	40.53	-	-	12
Dec-25 10,600	-	-	-	-	40.08	-	-	18,000
Dec-25 10,800	-	-	-	-	39.19	-	-	32
Dec-25 10,900	-	-	-	-	38.75	-	-	1
Dec-25 11,000	1.00	-	-	-	38.30	-	-	10,010
Dec-25 11,100	1.00	-	-	-	37.86	-	-	1,500
Dec-25 11,200	1.00	-	-	-	37.42	-	-	1,000
Dec-25 11,300	1.00	-	-	-	36.97	-	-	6,001
Dec-25 11,400	1.00	-	-	-	36.53	-	-	15,002
Dec-25 11,500	1.00	-	-	-	36.08	-	-	1,511
Dec-25 11,600	1.00	-	-	-	35.64	-	-	11,002
Dec-25 11,700	1.00	-	-	-	35.19	-	-	10
Dec-25 11,800	1.00	-	-	-	34.75	-	-	3,007
Dec-25 11,900	2.00	-	-	-	34.30	-	-	5,015
Dec-25 12,000	2.00	-	-	-	33.86	-	-	49
Dec-25 12,100	2.00	-	-	-	33.41	-	-	160
Dec-25 12,200	2.00	-	-	-	32.97	-	-	357
Dec-25 12,300	2.00	-	-	-	32.52	-	-	2
Dec-25 12,400	3.00	-	-	-	32.08	-	-	164
Dec-25 12,500	3.00	-	-	-	31.63	-0.01	-	21
Dec-25 12,600	3.00	-	-	-	31.19	-0.01	-	3
Dec-25 12,700	4.00	-	-	-	30.74	-0.01	-	111
Dec-25 12,800	4.00	-	-	-	30.30	-0.01	-	8
Dec-25 12,900	5.00	-	-	-	29.85	-0.01	-	7
Dec-25 13,000	6.00	8.00	12.00	8.00	29.41	-0.01	7	5,110
Dec-25 13,100	6.00	-	-	-	28.96	-0.01	-	5
Dec-25 13,200	7.00	-	-	-	28.52	-0.01	-	12
Dec-25 13,300	8.00	-	-	-	28.08	-0.01	-	4
Dec-25 13,400	9.00	-	-	-	27.63	-0.02	-	21
Dec-25 13,500	10.00	-	-	-	27.19	-0.02	-	27
Dec-25 13,600	12.00	-	-	-	26.74	-0.02	-	297
Dec-25 13,700	13.00	-	-	-	26.30	-0.02	-	416
Dec-25 13,800	15.00	-	-	-	25.85	-0.03	-	6
Dec-25 13,900	17.00	-	-	-	25.41	-0.03	-	222
Dec-25 14,000	19.00	-	-	-	24.96	-0.04	-	52
Dec-25 14,050	20.00	-	-	-	24.74	-0.04	-	23
Dec-25 14,100	22.00	-	-	-	24.52	-0.04	-	5
Dec-25 14,150	23.00	-	-	-	24.29	-0.04	-	25
Dec-25 14,200	24.00	-	-	-	24.07	-0.05	-	6
Dec-25 14,250	26.00	-	-	-	23.85	-0.05	-	6
Dec-25 14,300	28.00	-	-	-	23.63	-0.05	-	2
Dec-25 14,400	31.00	-	-	-	23.18	-0.06	-	12
Dec-25 14,450	34.00	-	-	-	22.96	-0.06	-	3
Dec-25 14,500	36.00	-	-	-	22.74	-0.07	-	14
Dec-25 14,600	41.00	38.00	38.00	38.00	22.29	-0.07	25	152
Dec-25 14,650	43.00	-	-	-	22.07	-0.08	-	3
Dec-25 14,700	46.00	-	-	-	21.85	-0.08	-	12
Dec-25 14,800	52.00	-	-	-	21.40	-0.10	-	7
Dec-25 14,850	56.00	-	-	-	21.18	-0.10	-	7
Dec-25 14,900	60.00	-	-	-	20.96	-0.11	-	5
Dec-25 14,950	64.00	-	-	-	20.74	-0.11	-	1
Dec-25 15,000	68.00	-	-	-	20.51	-0.12	-	299
Dec-25 15,100	78.00	-	-	-	20.07	-0.14	-	2
Dec-25 15,200	88.00	-	-	-	19.62	-0.16	-	3,018
Dec-25 15,300	101.00	-	-	-	19.18	-0.18	-	5
Dec-25 15,400	115.00	115.00	125.00	115.00	18.73	-0.20	50	253
Dec-25 15,450	123.00	-	-	-	18.51	-0.21	-	8
Dec-25 15,500	131.00	-	-	-	18.29	-0.23	-	129
Dec-25 15,550	140.00	-	-	-	18.07	-0.24	-	1
Dec-25 15,600	150.00	143.00	143.00	143.00	17.85	-0.25	1	17
Dec-25 15,650	160.00	-	-	-	17.62	-0.27	-	2
Dec-25 15,700	171.00	175.00	175.00	175.00	17.40	-0.29	1	10
Dec-25 15,750	182.00	-	-	-	17.18	-0.30	-	2
Dec-25 15,800	195.00	-	-	-	16.96	-0.32	-	11
Dec-25 15,850	208.00	-	-	-	16.73	-0.34	-	10
Dec-25 15,900	222.00	-	-	-	16.51	-0.36	-	2
Dec-25 15,950	237.00	-	-	-	16.29	-0.38	-	1
Dec-25 16,000	253.00	-	-	-	16.07	-0.40	-	23
Dec-25 16,050	270.00	-	-	-	15.84	-0.42	-	2
Dec-25 16,100	288.00	-	-	-	15.62	-0.45	-	8
Dec-25 16,200	329.00	333.00	333.00	324.00	15.22	-0.49	2	3
Dec-25 16,300	381.00	-	-	-	15.11	-0.54	-	4
Dec-25 16,400	437.00	436.00	436.00	436.00	15.00	-0.59	1	2
Dec-25 16,500	498.00	-	-	-	14.89	-0.64	-	7
Dec-25 16,600	564.00	565.00	565.00	565.00	14.78	-0.69	1	1
Jan-26 14,000	51.00	-	-	-	23.06	-0.07	-	1
Jan-26 14,100	56.00	-	-	-	22.65	-0.08	-	1
Jan-26 14,400	73.00	-	-	-	21.43	-0.10	-	2
Jan-26 14,800	107.00	-	-	-	19.81	-0.14	-	2
Jan-26 14,900	117.00	-	-	-	19.40	-0.16	-	2
Jan-26 15,000	129.00	-	-	-	18.99	-0.17	-	4
Jan-26 15,050	135.00	-	-	-	18.79	-0.18	-	4
Jan-26 15,200	156.00	165.00	165.00	165.00	18.18	-0.21	1	1
Jan-26 15,250	164.00	-	-	-	17.97	-0.22	-	5
Jan-26 15,300	172.00	180.00	182.00	180.00	17.77	-0.23	3	8
Jan-26 15,400	190.00	-	-	-	17.36	-0.25	-	3
Jan-26 15,450	199.00	-	-	-	17.16	-0.26	-	1
Jan-26 15,500	209.00	-	-	-	16.96	-0.28	-	6
Jan-26 15,550	220.00	-	-	-	16.75	-0.29	-	1
Jan-26 15,600	231.00	-	-	-	16.55	-0.30	-	1
Jan-26 15,800	282.00	-	-	-	15.74	-0.36	-	6
Jan-26 15,900	312.00	345.00	345.00	345.00	15.33	-0.40	2	2
Jan-26 16,000	345.00	-	-	-	14.92	-0.43	-	1
Jan-26 16,200	426.00	-	-	-	14.28	-0.51	-	3
Jan-26 16,250	452.00	-	-	-	14.23	-0.53	-	1
Jan-26 16,300	478.00	505.00	505.00	505.00	14.17	-0.55	1	1
Jan-26 16,500	595.00	-	-	-	13.94	-0.63	-	1
Mar-26 8,000	2.00	-	-	-	42.45	-	-	4
Mar-26 9,900	10.00	-	-	-	35.83	-0.01	-	1
Mar-26 10,000	11.00	-	-	-	35.48	-0.01	-	6
Mar-26 10,200	13.00	-	-	-	34.79	-0.01	-	1
Mar-26 10,700	17.00	-	-	-	33.05	-0.01	-	2
Mar-26 11,200	24.00	-	-	-	31.31	-0.02	-	10
Mar-26 11,500	29.00	-	-	-	30.26	-0.02	-	2
Mar-26 11,600	30.00	-	-	-	29.91	-0.03	-	2
Mar-26 11,800	34.00	-	-	-	29.22	-0.03	-	2
Mar-26 12,000	39.00	-	-	-	28.52	-0.03	-	1
Mar-26 12,300	46.00	-	-	-	27.48	-0.04	-	1
Mar-26 12,500	52.00	-	-	-	26.78	-0.05	-	1
Mar-26 12,800	62.00	-	-	-	25.74	-0.06	-	1
Mar-26 12,900	66.00	-	-	-	25.39	-0.06	-	20
Mar-26 13,000	70.00	-	-	-	25.04	-0.06	-	4
Mar-26 13,200	79.00	-	-	-	24.34	-0.07	-	1
Mar-26 13,300	84.00	-	-	-	24.00	-0.08	-	1
Mar-26 13,400	89.00	-	-	-	23.65	-0.08	-	2
Mar-26 13,500	94.00	-	-	-	23.30	-0.09	-	3
Mar-26 13,700	107.00	-	-	-	22.60	-0.10	-	3
Mar-26 14,000	128.00	-	-	-	21.56	-0.12	-	4
Mar-26 14,100	136.00	-	-	-	21.21	-0.13	-	1
Mar-26 14,200	145.00	-	-	-	20.86	-0.13	-	3
Mar-26 14,300	154.00	-	-	-	20.51	-0.14	-	1
Mar-26 14,400	164.00	-	-	-	20.17	-0.15	-	3
Mar-26 14,500	175.00	-	-	-	19.82	-0.16	-	1
Mar-26 14,700	198.00	-	-	-	19.12	-0.18	-	10
Mar-26 14,800	211.00	-	-	-	18.77	-0.20	-	3
Mar-26 14,900	225.00	-	-	-	18.43	-0.21	-	2
Mar-26 15,000	241.00	-	-	-	18.08	-0.22	-	8
Mar-26 15,100	257.00	-	-	-	17.73	-0.24	-	1
Mar-26 15,200	274.00	-	-	-	17.38	-0.26	-	4
Mar-26 15,300	293.00	-	-	-	17.03	-0.27	-	6
Mar-26 15,400	313.00	-	-	-	16.69	-0.29	-	4
Mar-26 15,500	335.00	-	-	-	16.34	-0.31	-	2
Mar-26 15,600	359.00	-	-	-	15.99	-0.33	-	3
Mar-26 15,900	441.00	-	-	-	14.95	-0.40	-	1
Mar-26 16,000	473.00	-	-	-	14.60	-0.43	-	4
Mar-26 17,000	1,022.00	-	-	-	13.14	-0.72	-	1
Jun-26 8,000	9.00	-	-	-	37.24	-0.01	-	300
Jun-26 9,500	24.00	-	-	-	32.87	-0.02	-	350
Jun-26 10,200	36.00	-	-	-	30.83	-0.02	-	1
Jun-26 10,900	52.00	-	-	-	28.80	-0.03	-	1
Jun-26 11,300	64.00	-	-	-	27.63	-0.04	-	32
Jun-26 11,400	68.00	-	-	-	27.34	-0.04	-	32
Jun-26 11,500	71.00	-	-	-	27.05	-0.05	-	32
Jun-26 11,600	75.00	-	-	-	26.76	-0.05	-	32
Jun-26 12,000	91.00	-	-	-	25.59	-0.06	-	2
Jun-26 12,100	96.00	-	-	-	25.30	-0.06	-	1
Jun-26 12,200	100.00	-	-	-	25.01	-0.07	-	1
Jun-26 12,300	105.00	-	-	-	24.72	-0.07	-	2
Jun-26 12,500	116.00	-	-	-	24.14	-0.08	-	1
Jun-26 12,600	122.00	-	-	-	23.85	-0.08	-	1
Jun-26 12,700	128.00	-	-	-	23.56	-0.09	-	1
Jun-26 13,000	148.00	-	-	-	22.68	-0.10	-	7
Jun-26 13,200	163.00	-	-	-	22.10	-0.11	-	1
Jun-26 13,500	189.00	-	-	-	21.23	-0.13	-	4
Jun-26 13,800	218.00	-	-	-	20.35	-0.15	-	1
Jun-26 14,000	241.00	-	-	-	19.77	-0.17	-	1
Jun-26 14,400	294.00	-	-	-	18.61	-0.21	-	2
Jun-26 14,700	341.00	-	-	-	17.73	-0.24	-	1
Jun-26 15,000	398.00	-	-	-	16.86	-0.28	-	100
Jun-26 15,100	419.00	-	-	-	16.57	-0.30	-	2
Jun-26 15,200	441.00	-	-	-	16.28	-0.31	-	3
Jun-26 15,300	465.00	-	-	-	15.99	-0.33	-	2
Jun-26 15,400	490.00	-	-	-	15.70	-0.34	-	2
Jun-26 15,500	516.00	-	-	-	15.41	-0.36	-	2
Jun-26 15,600	544.00	-	-	-	15.11	-0.38	-	2
Jun-26 15,700	574.00	-	-	-	14.82	-0.40	-	2
Jun-26 15,800	606.00	-	-	-	14.53	-0.42	-	2
Jun-26 15,900	639.00	-	-	-	14.24	-0.44	-	3
Jun-26 16,100	717.00	-	-	-	13.76	-0.49	-	1
Jun-26 16,200	764.00	-	-	-	13.61	-0.51	-	2
Jun-26 17,000	1,225.00	-	-	-	12.45	-0.70	-	1
Jun-26 17,200	1,364.00	-	-	-	12.16	-0.75	-	8
Jun-26 17,300	1,437.00	-	-	-	12.01	-0.77	-	6
Jun-26 17,400	1,512.00	-	-	-	11.87	-0.79	-	2
Sep-26 13,000	238.00	-	-	-	21.97	-0.13	-	1
Sep-26 13,100	247.00	-	-	-	21.70	-0.14	-	1
Sep-26 13,300	268.00	-	-	-	21.17	-0.15	-	1
Sep-26 13,500	291.00	-	-	-	20.64	-0.16	-	1
Sep-26 14,000	357.00	-	-	-	19.32	-0.20	-	1
Sep-26 14,100	371.00	-	-	-	19.05	-0.21	-	1
Sep-26 15,000	540.00	-	-	-	16.67	-0.31	-	2
Sep-26 15,400	640.00	-	-	-	15.61	-0.37	-	4
Sep-26 15,500	668.00	-	-	-	15.34	-0.38	-	4
Sep-26 15,600	698.00	-	-	-	15.08	-0.40	-	2
Sep-26 15,700	729.00	-	-	-	14.81	-0.42	-	2
Sep-26 15,800	762.00	-	-	-	14.55	-0.43	-	2
Sep-26 15,900	796.00	-	-	-	14.28	-0.45	-	3
Sep-26 16,000	834.00	-	-	-	14.05	-0.47	-	1
Sep-26 16,200	927.00	-	-	-	13.79	-0.51	-	2
Sep-26 17,400	1,649.00	-	-	-	12.24	-0.74	-	3
Dec-26 8,600	44.00	-	-	-	31.21	-0.02	-	1,250
Dec-26 10,900	127.00	-	-	-	25.72	-0.06	-	1
Dec-26 11,300	150.00	-	-	-	24.76	-0.07	-	1
Dec-26 12,500	241.00	-	-	-	21.90	-0.12	-	1
Dec-26 12,900	281.00	-	-	-	20.94	-0.14	-	1
Dec-26 14,000	426.00	-	-	-	18.31	-0.22	-	1
Dec-26 15,000	626.00	-	-	-	15.92	-0.33	-	1
Dec-26 15,600	794.00	-	-	-	14.49	-0.41	-	32
Mar-27 13,800	453.00	-	-	-	18.11	-0.21	-	32
Sep-27 12,100	285.00	-	-	-	19.02	-0.12	-	32
Sep-27 12,200	297.00	-	-	-	18.87	-0.13	-	32
Sep-27 12,300	310.00	-	-	-	18.72	-0.14	-	32
Sep-27 12,400	323.00	-	-	-	18.57	-0.14	-	32
Sep-27 14,200	653.00	-	-	-	15.85	-0.28	-	32
Dec-27 12,700	419.00	-	-	-	17.81	-0.17	-	1
Dec-27 15,600	1,193.00	-	-	-	13.84	-0.44	-	10

STOCK OPTIONS

	Previous Close	194.90		10/11/25
	ACCIONA Close	198.50		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 185.00	13.94	-	-	-	28.62	0.93	-	5
Nov-25 190.00	9.52	-	-	-	27.62	0.83	-	5
Nov-25 200.00	2.96	2.31	2.31	2.31	25.87	0.45	5	5
Dec-25 135.00	63.79	-	-	-	33.75	1.00	-	2
Dec-25 140.00	58.80	-	-	-	32.97	1.00	-	3
Dec-25 145.00	53.81	-	-	-	32.19	1.00	-	3
Dec-25 150.00	48.83	-	-	-	31.40	1.00	-	1
Dec-25 155.00	43.86	-	-	-	30.62	0.99	-	1
Dec-25 160.00	38.92	-	-	-	29.84	0.99	-	3
Dec-25 175.00	24.45	-	-	-	27.50	0.93	-	1
Mar-26 125.00	74.45	-	-	-	32.48	0.99	-	4
Mar-26 135.00	64.64	-	-	-	31.17	0.99	-	1
Mar-26 150.00	50.19	-	-	-	29.20	0.96	-	2
Mar-26 160.00	40.90	-	-	-	27.89	0.92	-	3
Mar-26 180.00	23.93	-	-	-	25.27	0.78	-	2
Mar-26 195.00	13.60	-	-	-	23.31	0.60	-	5
Jun-26 130.00	70.54	-	-	-	30.60	0.97	-	4
Jun-26 135.00	65.80	-	-	-	30.06	0.97	-	1
Sep-26 185.00	24.80	-	-	-	24.33	0.69	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 145.00	-	-	-	-	37.06	-	-	3
Nov-25 155.00	-	-	-	-	35.06	-	-	1
Nov-25 160.00	-	-	-	-	34.06	-	-	2
Nov-25 175.00	0.03	-	-	-	31.07	-0.01	-	1
Nov-25 185.00	0.35	-	-	-	29.07	-0.08	-	221
Dec-25 82.00	-	-	-	-	42.21	-	-	230
Dec-25 100.00	-	-	-	-	39.40	-	-	1
Dec-25 115.00	-	-	-	-	37.06	-	-	2
Dec-25 130.00	-	-	-	-	34.72	-	-	4
Mar-26 82.00	-	-	-	-	37.49	-	-	47
Mar-26 150.00	0.57	-	-	-	28.58	-0.04	-	2
Mar-26 170.00	2.24	-	-	-	25.96	-0.13	-	2
Mar-26 185.00	5.20	-	-	-	24.00	-0.27	-	1
Jun-26 120.00	0.20	-	-	-	30.62	-0.01	-	1

	Previous Close	24.10		10/11/25
	ACCIONA ENERGIA Close	24.50		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.28	-	-	-	28.14	0.35	-	5
Nov-25 26.00	0.07	-	-	-	28.02	0.12	-	13
Dec-25 18.00	6.54	-	-	-	31.13	1.00	-	10
Dec-25 21.00	3.59	-	-	-	29.38	0.95	-	13
Dec-25 23.00	1.86	-	-	-	28.21	0.77	-	1
Dec-25 24.00	1.18	-	-	-	27.62	0.62	-	2
Dec-25 28.00	0.07	-	-	-	26.95	0.07	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 20.00	0.02	-	-	-	30.71	-0.02	-	3
Dec-25 21.00	0.06	-	-	-	30.13	-0.05	-	1
Dec-25 23.00	0.33	-	-	-	28.96	-0.23	-	1
Sep-26 20.00	0.68	-	-	-	26.98	-0.18	-	3

	Previous Close	11.27		10/11/25
	ACERINOX Close	11.30		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	1.31	-	-	-	29.46	0.99	-	10
Nov-25 11.00	0.40	-	-	-	26.81	0.73	-	16
Nov-25 11.50	0.12	-	-	-	25.66	0.36	-	6
Nov-25 12.00	0.02	-	-	-	24.79	0.09	-	24
Nov-25 12.50	-	-	-	-	23.92	0.01	-	5
Dec-25 8.00	3.32	-	-	-	33.34	1.00	-	3
Dec-25 9.00	2.32	-	-	-	30.45	0.99	-	1
Dec-25 9.50	1.83	-	-	-	29.00	0.97	-	4
Dec-25 9.75	1.59	-	-	-	28.28	0.95	-	25
Dec-25 10.00	1.36	-	-	-	27.56	0.92	-	13
Dec-25 10.50	0.92	-	-	-	26.11	0.82	-	24
Dec-25 11.00	0.55	-	-	-	24.67	0.65	-	24
Dec-25 11.50	0.27	-	-	-	23.36	0.44	-	58
Dec-25 12.00	0.10	-	-	-	22.25	0.22	-	50
Dec-25 12.50	0.03	-	-	-	21.15	0.08	-	14
Dec-25 13.00	0.01	-	-	-	20.04	0.02	-	11
Dec-25 14.00	-	-	-	-	17.83	-	-	45
Mar-26 9.25	2.14	-	-	-	29.66	0.93	-	8
Mar-26 10.00	1.48	1.47	1.47	1.47	27.63	0.83	1	1
Mar-26 10.50	1.09	-	-	-	26.27	0.74	-	95
Mar-26 11.00	0.75	-	-	-	24.91	0.61	-	52
Mar-26 11.50	0.47	-	-	-	23.64	0.47	-	5
Mar-26 12.00	0.27	-	-	-	22.49	0.32	-	18
Mar-26 13.00	0.06	-	-	-	20.19	0.10	-	2
Jun-26 8.25	3.11	-	-	-	31.98	0.96	-	2
Jun-26 9.75	1.78	-	-	-	28.13	0.81	-	5
Jun-26 10.00	1.59	-	-	-	27.49	0.77	-	5
Jun-26 10.50	1.23	-	-	-	26.20	0.68	-	10
Jun-26 11.00	0.91	-	-	-	24.92	0.58	-	4
Jun-26 11.50	0.65	-	-	-	23.86	0.47	-	27
Jun-26 12.00	0.46	-	-	-	23.12	0.37	-	1
Jun-26 12.50	0.31	-	-	-	22.38	0.28	-	25
Sep-26 9.00	2.45	-	-	-	30.45	0.88	-	1
Sep-26 12.00	0.57	-	-	-	24.14	0.39	-	6
Dec-26 9.00	2.50	-	-	-	30.44	0.85	-	50
Dec-26 9.25	2.30	-	-	-	29.92	0.82	-	3
Dec-26 9.50	2.12	-	-	-	29.41	0.79	-	7
Dec-26 9.75	1.93	-	-	-	28.89	0.75	-	2
Dec-26 13.00	0.41	-	-	-	23.83	0.28	-	1
Mar-27 11.00	1.23	-	-	-	27.22	0.56	-	5
Jun-27 9.00	2.58	-	-	-	30.86	0.82	-	75
Dec-27 11.00	1.44	1.43	1.43	1.43	27.91	0.56	10	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.25	-	-	-	-	30.58	-	-	10
Nov-25 10.50	0.01	-	-	-	27.26	-0.06	-	3
Nov-25 11.00	0.08	-	-	-	25.94	-0.26	-	1
Nov-25 11.50	0.31	-	-	-	24.79	-0.65	-	29
Nov-25 12.00	0.71	-	-	-	23.92	-0.93	-	1
Dec-25 8.00	-	-	-	-	32.71	-	-	1
Dec-25 8.50	-	-	-	-	31.26	-	-	27
Dec-25 9.00	-	-	-	-	29.82	-0.01	-	54
Dec-25 9.25	0.01	-	-	-	29.10	-0.01	-	4
Dec-25 9.50	0.01	-	-	-	28.37	-0.03	-	16
Dec-25 10.00	0.03	-	-	-	26.93	-0.07	-	17
Dec-25 10.50	0.09	-	-	-	25.48	-0.17	-	242
Dec-25 11.00	0.21	-	-	-	24.04	-0.34	-	41
Dec-25 11.50	0.44	-	-	-	22.73	-0.57	-	1
Dec-25 12.00	0.78	-	-	-	21.62	-0.79	-	2
Jan-26 10.50	0.17	-	-	-	25.01	-0.22	-	1
Mar-26 7.00	0.01	-	-	-	33.69	-0.01	-	150
Mar-26 7.25	0.01	-	-	-	33.01	-0.01	-	150
Mar-26 7.50	0.01	-	-	-	32.33	-0.02	-	150
Mar-26 7.75	0.02	-	-	-	31.65	-0.02	-	150
Mar-26 8.00	0.03	-	-	-	30.98	-0.03	-	1
Mar-26 8.50	0.05	-	-	-	29.62	-0.06	-	10
Mar-26 8.75	0.07	-	-	-	28.94	-0.08	-	1
Mar-26 9.00	0.09	-	-	-	28.26	-0.10	-	30
Mar-26 9.25	0.12	-	-	-	27.58	-0.12	-	24
Mar-26 9.75	0.20	-	-	-	26.23	-0.19	-	4
Mar-26 10.00	0.25	-	-	-	25.55	-0.24	-	33
Mar-26 11.00	0.58	-	-	-	22.83	-0.47	-	42
Mar-26 11.50	0.84	-	-	-	21.56	-0.60	-	11
Jun-26 8.50	0.10	-	-	-	27.08	-0.09	-	20
Jun-26 9.25	0.19	-	-	-	25.15	-0.15	-	20
Jun-26 9.50	0.23	-	-	-	24.51	-0.18	-	1
Jun-26 9.75	0.28	-	-	-	23.87	-0.22	-	4
Jun-26 10.00	0.34	-	-	-	23.23	-0.26	-	60
Jun-26 10.50	0.48	-	-	-	21.94	-0.35	-	2
Jun-26 12.50	1.61	-	-	-	18.12	-0.81	-	2
Sep-26 9.00	0.26	-	-	-	24.13	-0.18	-	1
Sep-26 10.50	0.66	-	-	-	20.54	-0.41	-	2
Sep-26 13.00	2.28	-	-	-	16.67	-0.87	-	9
Dec-26 10.00	0.61	-	-	-	22.67	-0.33	-	10
Dec-26 11.00	1.01	-	-	-	20.61	-0.49	-	1
Mar-27 8.00	0.24	-	-	-	25.20	-0.14	-	2
Jun-27 8.75	0.39	-	-	-	22.34	-0.21	-	1
Jun-27 10.00	0.76	-	-	-	20.24	-0.37	-	243

	Previous Close	75.50		10/11/25
	ACS Close	77.55		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	7.65	-	-	-	32.79	0.97	-	1
Nov-25 72.00	5.76	-	-	-	31.57	0.92	-	51
Nov-25 74.00	4.00	-	-	-	30.35	0.82	-	51
Nov-25 76.00	2.49	-	-	-	29.13	0.67	560	689
Nov-25 78.00	1.34	1.65	1.65	1.20	28.12	0.47	26	125
Nov-25 80.00	0.62	0.53	0.53	0.53	27.84	0.27	585	635
Nov-25 82.00	0.24	0.35	0.35	0.27	27.57	0.13	31	31
Dec-25 50.00	27.66	-	-	-	38.42	1.00	-	3
Dec-25 52.00	25.66	-	-	-	37.46	1.00	-	1
Dec-25 54.00	23.67	-	-	-	36.50	1.00	-	4
Dec-25 56.00	21.67	-	-	-	35.53	1.00	-	4
Dec-25 60.00	17.70	-	-	-	33.61	0.99	-	35
Dec-25 62.00	15.73	-	-	-	32.65	0.98	-	5
Dec-25 64.00	13.77	-	-	-	31.68	0.97	-	58
Dec-25 66.00	11.85	-	-	-	30.72	0.95	-	50
Dec-25 68.00	9.98	-	-	-	29.76	0.92	-	50
Dec-25 70.00	8.17	-	-	-	28.79	0.88	-	75
Dec-25 72.00	6.47	-	-	-	27.83	0.81	-	49
Dec-25 74.00	4.92	-	-	-	26.87	0.73	-	36
Dec-25 76.00	3.55	4.00	4.00	3.82	25.91	0.62	100	210
Dec-25 78.00	2.43	2.10	2.10	2.10	25.10	0.50	1	1
Dec-25 80.00	1.59	-	-	-	24.85	0.38	-	1
Jan-26 74.00	5.57	-	-	-	25.35	0.70	-	50
Jan-26 80.00	2.20	-	-	-	23.42	0.41	-	25
Jan-26 82.00	1.51	1.60	1.60	1.60	23.18	0.32	50	50
Jan-26 88.00	0.39	0.41	0.41	0.41	22.43	0.11	50	50
Mar-26 48.00	29.74	-	-	-	34.61	1.00	-	27
Mar-26 49.00	28.75	-	-	-	34.24	1.00	-	25
Mar-26 50.00	27.76	-	-	-	33.88	0.99	-	10
Mar-26 52.00	25.79	-	-	-	33.14	0.99	-	50
Mar-26 54.00	23.83	-	-	-	32.41	0.98	-	27
Mar-26 56.00	21.88	-	-	-	31.68	0.98	-	52
Mar-26 58.00	19.96	-	-	-	30.95	0.96	-	25
Mar-26 60.00	18.07	-	-	-	30.22	0.95	-	52
Mar-26 62.00	16.22	-	-	-	29.49	0.92	-	51
Mar-26 64.00	14.42	-	-	-	28.76	0.90	-	50
Mar-26 66.00	12.68	-	-	-	28.03	0.86	-	45
Mar-26 68.00	11.01	-	-	-	27.30	0.82	-	50
Mar-26 70.00	9.42	-	-	-	26.57	0.77	-	28
Mar-26 72.00	7.95	-	-	-	25.84	0.72	-	50
Mar-26 78.00	4.22	-	-	-	23.76	0.52	-	2
Jun-26 46.00	31.77	-	-	-	32.97	0.99	-	25
Jun-26 47.00	30.80	-	-	-	32.66	0.99	-	25
Jun-26 48.00	29.83	-	-	-	32.36	0.98	-	25
Jun-26 50.00	27.89	-	-	-	31.75	0.98	-	1
Jun-26 52.00	25.99	-	-	-	31.14	0.97	-	1
Jun-26 56.00	22.25	-	-	-	29.92	0.94	-	2
Jun-26 58.00	20.45	-	-	-	29.31	0.92	-	1
Jun-26 64.00	15.24	-	-	-	27.48	0.85	-	25
Jun-26 68.00	12.08	-	-	-	26.25	0.78	-	51
Jun-26 70.00	10.62	-	-	-	25.64	0.74	-	50
Jun-26 72.00	9.21	-	-	-	25.03	0.69	-	9
Jun-26 80.00	4.69	-	-	-	23.08	0.48	-	1
Sep-26 56.00	22.42	-	-	-	29.34	0.93	-	25
Sep-26 58.00	20.67	-	-	-	28.81	0.91	-	1
Sep-26 60.00	18.92	-	-	-	28.28	0.89	-	25
Sep-26 66.00	14.04	-	-	-	26.68	0.80	-	25
Dec-26 70.00	11.69	-	-	-	25.28	0.71	-	21
Mar-27 56.00	22.90	-	-	-	28.74	0.90	-	25
Jun-27 54.00	24.89	-	-	-	28.97	0.90	-	1
Dec-27 70.00	13.64	-	-	-	24.93	0.68	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	-	-	-	-	41.76	-	-	1
Nov-25 58.00	-	-	-	-	40.54	-	-	2
Nov-25 60.00	-	-	-	-	39.32	-	-	25
Nov-25 62.00	-	-	-	-	38.10	-	-	4
Nov-25 64.00	-	-	-	-	36.88	-	-	2
Nov-25 66.00	0.01	-	-	-	35.66	-	-	4
Nov-25 70.00	0.06	-	-	-	33.22	-0.03	-	277
Nov-25 72.00	0.18	-	-	-	32.00	-0.09	-	25
Dec-25 25.00	-	-	-	-	50.39	-	-	20
Dec-25 28.00	-	-	-	-	48.94	-	-	25
Dec-25 29.00	-	-	-	-	48.46	-	-	25
Dec-25 30.00	-	-	-	-	47.98	-	-	25
Dec-25 31.00	-	-	-	-	47.50	-	-	26
Dec-25 32.00	-	-	-	-	47.02	-	-	27
Dec-25 33.00	-	-	-	-	46.54	-	-	25
Dec-25 34.00	-	-	-	-	46.06	-	-	25
Dec-25 35.00	-	-	-	-	45.57	-	-	25
Dec-25 36.00	-	-	-	-	45.09	-	-	25
Dec-25 37.00	-	-	-	-	44.61	-	-	25
Dec-25 38.00	-	-	-	-	44.13	-	-	27
Dec-25 41.00	-	-	-	-	42.69	-	-	60
Dec-25 42.00	-	-	-	-	42.20	-	-	50
Dec-25 43.00	-	-	-	-	41.72	-	-	50
Dec-25 44.00	-	-	-	-	41.24	-	-	26
Dec-25 46.00	-	-	-	-	40.28	-	-	29
Dec-25 47.00	-	-	-	-	39.80	-	-	200
Dec-25 48.00	-	-	-	-	39.32	-	-	56
Dec-25 49.00	-	-	-	-	38.83	-	-	25
Dec-25 50.00	-	-	-	-	38.35	-	-	15
Dec-25 54.00	-	-	-	-	36.43	-	-	9
Dec-25 56.00	-	-	-	-	35.46	-	-	4
Dec-25 58.00	0.01	-	-	-	34.50	-	-	55
Dec-25 60.00	0.02	-	-	-	33.54	-0.01	-	26
Dec-25 62.00	0.05	-	-	-	32.58	-0.01	-	35
Dec-25 64.00	0.09	-	-	-	31.61	-0.03	-	3
Dec-25 66.00	0.16	-	-	-	30.65	-0.05	-	2
Dec-25 68.00	0.28	-	-	-	29.69	-0.08	-	1
Dec-25 74.00	1.21	-	-	-	26.80	-0.27	-	1
Dec-25 78.00	2.72	2.75	2.75	2.75	25.03	-0.50	1	1
Dec-25 80.00	3.89	3.83	3.83	3.83	24.78	-0.63	1	1
Jan-26 74.00	1.73	-	-	-	25.10	-0.30	-	25
Mar-26 28.00	-	-	-	-	40.83	-	-	25
Mar-26 29.00	-	-	-	-	40.47	-	-	25
Mar-26 31.00	-	-	-	-	39.74	-	-	25
Mar-26 32.00	-	-	-	-	39.37	-	-	25
Mar-26 33.00	-	-	-	-	39.01	-	-	25
Mar-26 34.00	-	-	-	-	38.64	-	-	25
Mar-26 39.00	-	-	-	-	36.81	-	-	60
Mar-26 44.00	0.01	-	-	-	34.99	-	-	38
Mar-26 45.00	0.01	-	-	-	34.62	-	-	25
Mar-26 46.00	0.02	-	-	-	34.26	-	-	50
Mar-26 47.00	0.03	-	-	-	33.89	-	-	3
Mar-26 48.00	0.03	-	-	-	33.53	-0.01	-	25
Mar-26 49.00	0.04	-	-	-	33.16	-0.01	-	27
Mar-26 54.00	0.12	-	-	-	31.33	-0.02	-	1
Mar-26 56.00	0.18	-	-	-	30.60	-0.03	-	29
Mar-26 58.00	0.27	-	-	-	29.87	-0.04	-	5
Mar-26 60.00	0.36	-	-	-	29.14	-0.06	-	100
Mar-26 62.00	0.53	-	-	-	28.41	-0.08	-	5
Mar-26 66.00	0.97	-	-	-	26.95	-0.14	-	27
Mar-26 68.00	1.29	-	-	-	26.22	-0.18	-	25
Mar-26 70.00	1.69	-	-	-	25.49	-0.23	-	52
Mar-26 74.00	2.79	-	-	-	24.03	-0.35	-	3
Jun-26 30.00	-	-	-	-	36.98	-	-	25
Jun-26 31.00	-	-	-	-	36.68	-	-	25
Jun-26 34.00	0.01	-	-	-	35.76	-	-	10
Jun-26 41.00	0.03	-	-	-	33.62	-	-	25
Jun-26 42.00	0.04	-	-	-	33.32	-0.01	-	25
Jun-26 43.00	0.05	-	-	-	33.01	-0.01	-	25
Jun-26 44.00	0.06	-	-	-	32.71	-0.01	-	25
Jun-26 45.00	0.08	-	-	-	32.40	-0.01	-	26
Jun-26 49.00	0.16	-	-	-	31.18	-0.02	-	50
Jun-26 50.00	0.19	-	-	-	30.88	-0.02	-	50
Jun-26 52.00	0.26	-	-	-	30.27	-0.03	-	50
Jun-26 54.00	0.36	-	-	-	29.66	-0.04	-	50
Jun-26 56.00	0.47	-	-	-	29.05	-0.06	-	51
Jun-26 60.00	0.81	-	-	-	27.83	-0.09	-	50
Jun-26 62.00	1.07	-	-	-	27.22	-0.12	-	25
Jun-26 66.00	1.70	-	-	-	25.99	-0.18	-	25
Jun-26 72.00	3.17	-	-	-	24.16	-0.31	-	6
Sep-26 50.00	0.45	-	-	-	29.86	-0.05	-	25
Sep-26 52.00	0.59	-	-	-	29.33	-0.06	-	50
Sep-26 54.00	0.77	-	-	-	28.80	-0.08	-	50
Sep-26 56.00	0.95	-	-	-	28.26	-0.09	-	50
Sep-26 62.00	1.86	-	-	-	26.66	-0.17	-	3
Sep-26 66.00	2.69	-	-	-	25.60	-0.23	-	25
Sep-26 68.00	3.27	-	-	-	25.07	-0.27	-	25
Sep-26 70.00	3.84	-	-	-	24.53	-0.31	-	25
Sep-26 72.00	4.55	-	-	-	24.00	-0.35	-	1
Sep-26 80.00	8.24	-	-	-	22.26	-0.55	-	25
Sep-26 84.00	10.79	-	-	-	21.83	-0.65	-	25
Sep-26 90.00	15.23	-	-	-	21.18	-0.77	-	25
Dec-26 23.00	-	-	-	-	35.97	-	-	201
Dec-26 24.00	-	-	-	-	35.71	-	-	25
Dec-26 25.00	0.01	-	-	-	35.45	-	-	25
Dec-26 27.00	0.01	-	-	-	34.94	-	-	25
Dec-26 28.00	0.01	-	-	-	34.68	-	-	75
Dec-26 29.00	0.02	-	-	-	34.42	-	-	75
Dec-26 30.00	0.02	-	-	-	34.16	-	-	17
Dec-26 33.00	0.04	-	-	-	33.39	-	-	6
Dec-26 34.00	0.05	-	-	-	33.13	-0.01	-	25
Dec-26 35.00	0.06	-	-	-	32.87	-0.01	-	200
Dec-26 60.00	1.87	-	-	-	26.43	-0.15	-	30
Jun-27 22.00	0.01	-	-	-	34.38	-	-	360
Jun-27 24.00	0.02	-	-	-	33.90	-	-	85
Jun-27 28.00	0.04	-	-	-	32.94	-	-	2
Jun-27 33.00	0.12	-	-	-	31.73	-0.01	-	2
Dec-27 50.00	1.63	-	-	-	26.62	-0.10	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 70.00	0.06	-	-	-	33.22	-0.04	-	25

	Previous Close	21.96		10/11/25
	AENA Close	22.45		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 23.00	0.09	-	-	-	18.06	0.23	-	1
Nov-25 24.00	-	-	-	-	17.68	0.02	-	20
Nov-25 25.00	-	-	-	-	17.31	-	-	4
Dec-25 21.00	1.58	-	-	-	18.78	0.87	-	10
Dec-25 22.00	0.80	-	-	-	17.54	0.66	-	10
Dec-25 23.00	0.29	-	-	-	16.81	0.36	-	55
Dec-25 24.00	0.07	-	-	-	16.48	0.12	-	2
Dec-25 25.00	0.01	-	-	-	16.16	0.02	-	6
Jan-26 23.00	0.44	-	-	-	16.43	0.40	-	5
Jan-26 24.00	0.16	-	-	-	16.12	0.19	-	1
Mar-26 22.00	1.25	-	-	-	17.30	0.62	-	9
Mar-26 23.00	0.72	-	-	-	16.52	0.45	-	7
Mar-26 24.00	0.37	0.36	0.36	0.36	16.09	0.28	2	-
Mar-26 26.00	0.06	-	-	-	15.23	0.07	-	70
Jun-26 23.00	0.84	-	-	-	16.84	0.47	-	10
Jun-26 24.00	0.47	-	-	-	16.36	0.31	-	5
Jun-26 25.00	0.24	-	-	-	15.89	0.19	-	12
Sep-26 23.00	1.06	-	-	-	18.11	0.47	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 21.00	0.01	-	-	-	20.34	-0.03	-	360
Nov-25 22.00	0.12	-	-	-	19.26	-0.26	-	5
Nov-25 23.00	0.64	-	-	-	18.57	-0.77	-	8
Nov-25 24.00	1.55	-	-	-	18.19	-0.99	1	-
Dec-25 15.50	-	-	-	-	25.97	-	-	50
Dec-25 20.00	0.02	-	-	-	20.43	-0.04	-	50
Dec-25 21.00	0.10	-	-	-	19.20	-0.13	-	358
Dec-25 22.00	0.31	-	-	-	17.96	-0.34	-	19
Dec-25 23.00	0.81	-	-	-	17.23	-0.65	-	21
Dec-25 24.00	1.59	-	-	-	16.90	-0.89	-	5
Jan-26 21.00	0.18	-	-	-	18.60	-0.18	-	1
Jan-26 23.00	0.92	-	-	-	16.60	-0.61	-	1
Mar-26 19.00	0.09	-	-	-	20.31	-0.07	-	1
Mar-26 20.00	0.18	-	-	-	19.11	-0.13	-	252
Mar-26 21.00	0.34	-	-	-	17.90	-0.23	-	501
Mar-26 28.00	5.55	-	-	-	13.77	-1.00	-	16
Jun-26 19.00	0.26	-	-	-	17.73	-0.16	-	1
Jun-26 19.50	0.36	-	-	-	17.30	-0.21	-	6
Jun-26 20.00	0.47	-	-	-	16.87	-0.26	-	6
Jun-26 21.00	0.79	-	-	-	16.01	-0.39	-	2
Jun-26 22.00	1.23	-	-	-	15.15	-0.54	-	10
Jun-26 23.00	1.85	-	-	-	14.50	-0.70	-	20
Sep-26 18.50	0.30	-	-	-	18.03	-0.15	-	2
Sep-26 19.00	0.40	-	-	-	17.71	-0.19	-	1
Sep-26 21.00	0.98	1.04	1.04	1.04	16.44	-0.39	1	7
Sep-26 23.00	2.03	-	-	-	15.29	-0.65	-	6

	Previous Close	11.58		10/11/25
	ALMIRALL Close	11.80		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.89	-	-	-	21.90	0.85	-	55
Dec-25 12.50	0.09	-	-	-	20.60	0.21	-	13
Dec-25 13.00	0.03	-	-	-	19.76	0.08	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 9.50	-	-	-	-	23.30	-	-	45

	Previous Close	66.80		10/11/25
	AMADEUS Close	66.56		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 66.00	1.40	1.71	1.71	1.71	23.27	0.60	25	25
Nov-25 68.00	0.48	-	-	-	22.15	0.30	-	5
Nov-25 70.00	0.11	0.09	0.09	0.09	21.51	0.10	3	29
Nov-25 72.00	0.01	-	-	-	20.88	0.02	-	4
Nov-25 74.00	-	-	-	-	20.25	-	-	648
Nov-25 76.00	-	-	-	-	19.62	-	-	520
Nov-25 78.00	-	-	-	-	18.99	-	-	10
Dec-25 60.00	6.97	-	-	-	26.01	0.90	-	25
Dec-25 64.00	3.54	-	-	-	22.16	0.73	-	35
Dec-25 66.00	2.14	-	-	-	20.24	0.58	-	25
Dec-25 68.00	1.14	-	-	-	19.39	0.39	-	65
Dec-25 70.00	0.53	-	-	-	18.96	0.23	-	268
Dec-25 72.00	0.21	-	-	-	18.53	0.11	-	418
Dec-25 74.00	0.07	-	-	-	18.10	0.04	-	690
Dec-25 76.00	0.02	-	-	-	17.67	0.01	-	56
Dec-25 78.00	-	-	-	-	17.24	-	-	50
Dec-25 80.00	-	-	-	-	16.81	-	-	58
Dec-25 82.00	-	-	-	-	16.38	-	-	180
Dec-25 84.00	-	-	-	-	15.94	-	-	86
Dec-25 86.00	-	-	-	-	15.51	-	-	80
Dec-25 88.00	-	-	-	-	15.08	-	-	75
Jan-26 70.00	0.88	-	-	-	18.26	0.28	-	119
Jan-26 72.00	0.44	-	-	-	17.87	0.17	-	675
Jan-26 74.00	0.20	-	-	-	17.48	0.09	-	496
Mar-26 49.00	17.92	-	-	-	33.58	0.96	-	50
Mar-26 50.00	16.96	-	-	-	32.89	0.95	-	100
Mar-26 72.00	1.30	-	-	-	20.22	0.28	-	8
Mar-26 80.00	0.16	-	-	-	18.53	0.05	-	25
Mar-26 82.00	0.08	-	-	-	18.11	0.03	-	3
Mar-26 84.00	0.03	-	-	-	17.69	0.01	-	64
Mar-26 86.00	0.01	-	-	-	17.27	0.01	-	50
Mar-26 88.00	0.01	-	-	-	16.85	-	-	25
Jun-26 64.00	6.21	-	-	-	23.17	0.63	-	1
Jun-26 76.00	1.26	-	-	-	19.91	0.23	-	25
Jun-26 80.00	0.61	-	-	-	19.17	0.13	-	8
Jun-26 82.00	0.40	0.45	0.45	0.45	18.80	0.09	25	50
Jun-26 84.00	0.25	-	-	-	18.43	0.06	-	1
Jun-26 86.00	0.16	-	-	-	18.06	0.04	-	1
Jun-26 88.00	0.09	-	-	-	17.69	0.03	-	25
Jun-26 90.00	0.05	-	-	-	17.32	0.02	-	25
Sep-26 74.00	2.42	-	-	-	21.04	0.32	-	25
Dec-26 58.00	11.94	-	-	-	27.29	0.74	-	25
Dec-26 64.00	7.96	-	-	-	24.89	0.61	-	25
Dec-26 66.00	6.78	-	-	-	24.08	0.56	-	50
Dec-26 72.00	4.14	-	-	-	22.82	0.42	-	25
Jun-27 52.00	17.25	-	-	-	29.12	0.81	-	25
Jun-27 58.00	12.98	-	-	-	27.10	0.72	-	25
Jun-27 62.00	10.47	-	-	-	25.76	0.65	-	50
Jun-27 66.00	8.15	-	-	-	24.42	0.57	-	25
Jun-27 68.00	7.18	-	-	-	23.96	0.53	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	47.42	-	-	14
Nov-25 52.00	-	-	-	-	41.44	-	-	1
Nov-25 60.00	0.04	-	-	-	31.86	-0.03	-	4
Nov-25 62.00	0.12	-	-	-	29.47	-0.08	-	3
Nov-25 64.00	0.34	-	-	-	27.07	-0.19	-	2
Nov-25 66.00	0.87	-	-	-	24.68	-0.41	-	83
Dec-25 39.00	-	-	-	-	45.94	-	-	25
Dec-25 40.00	-	-	-	-	44.98	-	-	25
Dec-25 44.00	-	-	-	-	41.13	-	-	25
Dec-25 45.00	-	-	-	-	40.17	-	-	27
Dec-25 46.00	-	-	-	-	39.21	-	-	25
Dec-25 47.00	0.01	-	-	-	38.25	-	-	25
Dec-25 48.00	0.01	-	-	-	37.29	-	-	50
Dec-25 49.00	0.01	-	-	-	36.32	-	-	25
Dec-25 50.00	0.01	-	-	-	35.36	-0.01	-	501
Dec-25 52.00	0.02	-	-	-	33.44	-0.01	-	30
Dec-25 54.00	0.05	-	-	-	31.52	-0.02	-	25
Dec-25 56.00	0.08	0.05	0.05	0.05	29.59	-0.03	3	50
Dec-25 58.00	0.15	-	-	-	27.67	-0.06	-	100
Dec-25 60.00	0.27	-	-	-	25.75	-0.10	-	185
Dec-25 62.00	0.48	-	-	-	23.82	-0.17	-	94
Dec-25 64.00	0.83	-	-	-	21.90	-0.27	-	272
Dec-25 66.00	1.43	-	-	-	19.98	-0.43	-	134
Dec-25 68.00	2.43	-	-	-	19.13	-0.61	-	52
Dec-25 70.00	3.84	-	-	-	18.70	-0.79	-	26
Dec-25 72.00	5.55	-	-	-	18.27	-0.91	-	2
Dec-25 74.00	7.45	-	-	-	17.84	-0.98	-	25
Jan-26 52.00	0.10	-	-	-	30.64	-0.03	-	10
Jan-26 54.00	0.15	0.15	0.15	0.15	28.81	-0.04	1	1
Jan-26 66.00	1.88	-	-	-	17.81	-0.46	-	25
Jan-26 76.00	9.74	-	-	-	15.46	-0.98	-	25
Jan-26 78.00	11.70	-	-	-	15.07	-0.99	-	25
Mar-26 44.00	0.11	-	-	-	35.52	-0.02	-	1
Mar-26 46.00	0.16	-	-	-	34.13	-0.03	-	25
Mar-26 50.00	0.30	-	-	-	31.35	-0.05	-	101
Mar-26 60.00	1.33	-	-	-	24.39	-0.22	-	5
Mar-26 68.00	3.98	-	-	-	19.52	-0.56	-	1
Mar-26 70.00	5.23	-	-	-	19.10	-0.66	-	4
Mar-26 72.00	6.66	-	-	-	18.68	-0.76	-	5
Jun-26 39.00	0.16	-	-	-	36.39	-0.02	-	10
Jun-26 50.00	0.69	0.63	0.63	0.63	29.89	-0.09	25	78
Jun-26 52.00	0.88	-	-	-	28.70	-0.11	-	77
Jun-26 54.00	1.10	-	-	-	27.52	-0.14	-	25
Jun-26 56.00	1.37	-	-	-	26.34	-0.17	-	75
Jun-26 58.00	1.71	1.63	1.63	1.63	25.16	-0.21	25	50
Jun-26 60.00	2.10	-	-	-	23.98	-0.26	-	100
Jun-26 62.00	2.58	-	-	-	22.79	-0.31	-	49
Jun-26 64.00	3.18	-	-	-	21.61	-0.37	-	28
Jun-26 70.00	6.01	-	-	-	19.46	-0.61	-	2
Jun-26 74.00	8.79	-	-	-	18.72	-0.76	-	6
Sep-26 52.00	1.31	-	-	-	27.02	-0.14	-	1
Sep-26 64.00	4.13	-	-	-	21.25	-0.40	-	25
Sep-26 66.00	4.90	-	-	-	20.29	-0.46	-	26
Sep-26 68.00	5.88	-	-	-	19.76	-0.53	-	25
Sep-26 70.00	7.07	-	-	-	19.40	-0.60	-	25
Sep-26 74.00	9.76	-	-	-	18.68	-0.72	-	5
Dec-26 50.00	1.45	-	-	-	27.83	-0.13	-	1
Dec-26 52.00	1.77	-	-	-	27.03	-0.16	-	11
Dec-26 62.00	4.22	-	-	-	23.03	-0.35	-	2
Dec-26 68.00	6.72	-	-	-	20.93	-0.51	-	1
Jun-27 44.00	1.17	-	-	-	28.30	-0.09	-	2

	Previous Close	33.74		10/11/25
	ARCELORMITTAL Close	34.11		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	10.11	-	-	-	51.60	1.00	-	4
Nov-25 31.00	3.16	-	-	-	46.61	0.93	-	4
Nov-25 32.00	2.30	-	-	-	45.90	0.81	-	1
Nov-25 35.00	0.59	-	-	-	43.35	0.35	-	1
Nov-25 36.00	0.30	-	-	-	42.17	0.22	-	21
Dec-25 21.00	13.11	-	-	-	44.29	1.00	-	2
Dec-25 24.00	10.11	-	-	-	42.35	1.00	-	4
Dec-25 26.00	8.11	-	-	-	41.06	1.00	-	1
Dec-25 29.00	5.18	-	-	-	39.13	0.93	-	7
Dec-25 31.00	3.50	-	-	-	37.84	0.79	-	4
Dec-25 32.00	2.77	-	-	-	37.19	0.71	-	51
Dec-25 34.00	1.57	-	-	-	35.90	0.52	-	15
Dec-25 35.00	1.14	-	-	-	35.71	0.42	-	1
Mar-26 27.00	7.67	-	-	-	39.18	0.87	-	6
Mar-26 35.00	2.50	-	-	-	35.33	0.49	-	10
Jun-26 24.00	10.67	-	-	-	40.68	0.90	-	1
Jun-26 26.00	9.03	-	-	-	39.79	0.85	-	11
Jun-26 29.00	6.82	-	-	-	38.44	0.76	-	6
Jun-26 30.00	6.16	-	-	-	37.99	0.72	-	3
Sep-26 25.00	10.24	-	-	-	39.62	0.85	-	1
Sep-26 27.00	8.77	-	-	-	38.90	0.80	-	1
Sep-26 35.00	4.20	-	-	-	36.10	0.54	-	10
Dec-29 30.00	10.62	-	-	-	33.77	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	46.83	-	-	4
Nov-25 27.00	-	-	-	-	46.11	-	-	6
Nov-25 28.00	0.01	-	-	-	45.40	-0.01	-	1
Nov-25 30.00	0.06	-	-	-	43.97	-0.05	-	11
Nov-25 31.00	0.14	-	-	-	43.26	-0.11	-	1
Nov-25 32.00	0.31	-	-	-	42.55	-0.21	-	3
Nov-25 33.00	0.59	0.46	0.46	0.46	41.83	-0.34	1	1
Dec-25 15.50	-	-	-	-	45.78	-	-	4
Dec-25 20.00	-	-	-	-	42.88	-	-	1
Dec-25 21.00	-	-	-	-	42.24	-	-	3
Dec-25 22.00	-	-	-	-	41.59	-	-	1
Dec-25 23.00	-	-	-	-	40.95	-	-	14
Dec-25 26.00	0.03	-	-	-	39.01	-0.02	-	98
Dec-25 29.00	0.18	-	-	-	37.08	-0.09	-	2
Dec-25 30.00	0.30	-	-	-	36.43	-0.14	-	10
Dec-25 32.00	0.74	-	-	-	35.14	-0.28	-	3
Dec-25 33.00	1.09	-	-	-	34.50	-0.38	-	1
Mar-26 23.00	0.14	-	-	-	39.92	-0.04	-	8
Mar-26 24.00	0.20	-	-	-	39.41	-0.05	-	3
Mar-26 25.00	0.29	-	-	-	38.89	-0.07	-	2
Mar-26 26.00	0.39	-	-	-	38.37	-0.10	-	5
Mar-26 28.00	0.70	-	-	-	37.33	-0.16	-	8
Mar-26 29.00	0.94	-	-	-	36.82	-0.20	-	5
Jun-26 22.00	0.32	-	-	-	40.27	-0.06	-	5
Jun-26 29.00	1.64	-	-	-	37.13	-0.24	-	10
Sep-26 24.00	0.87	-	-	-	38.75	-0.12	-	1
Sep-26 32.00	3.36	-	-	-	35.85	-0.36	-	10

	Previous Close	5.29		10/11/25
	ATRESMEDIA Close	5.30		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.31	-	-	-	22.77	1.00	-	1
Dec-25 5.50	0.06	-	-	-	21.07	0.30	-	4
Mar-26 5.75	0.07	-	-	-	20.42	0.21	-	2
Jun-26 3.00	2.31	-	-	-	22.40	1.00	-	1
Jun-26 6.25	0.05	-	-	-	21.68	0.14	-	10
Sep-26 5.50	0.25	0.20	0.20	0.20	22.81	0.40	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	-	-	-	-	17.84	-	-	10
Nov-25 5.00	-	-	-	-	17.30	-0.02	-	20
Nov-25 5.25	0.04	-	-	-	16.63	-0.36	-	1
Dec-25 4.90	0.04	-	-	-	17.68	-0.21	-	2
Dec-25 5.00	0.06	-	-	-	17.61	-0.32	-	10
Dec-25 5.50	0.38	-	-	-	17.29	-0.88	-	8
Dec-25 6.25	1.12	-	-	-	16.86	-1.00	-	20
Mar-26 5.75	0.64	-	-	-	17.13	-0.87	-	1
Jun-26 4.70	0.19	-	-	-	19.47	-0.34	-	4
Jun-26 4.80	0.23	-	-	-	19.44	-0.40	-	100
Sep-26 4.80	0.31	-	-	-	21.52	-0.40	-	4
Sep-26 4.90	0.36	-	-	-	21.49	-0.44	-	1

	Previous Close	3.23		10/11/25
	B.SABADELL Close	3.30		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.10	0.21	-	-	-	30.67	0.89	-	3
Nov-25 3.20	0.13	-	-	-	30.29	0.73	-	5
Dec-25 2.90	0.42	-	-	-	29.32	0.92	-	10
Dec-25 3.00	0.33	-	-	-	29.10	0.86	-	2
Dec-25 3.10	0.25	0.20	0.20	0.20	28.88	0.77	5	-
Dec-25 3.20	0.18	-	-	-	28.65	0.66	-	15
Dec-25 3.30	0.13	-	-	-	28.43	0.53	-	52,261
Dec-25 3.40	0.08	-	-	-	28.30	0.40	-	6
Dec-25 3.60	0.03	-	-	-	28.04	0.19	-	1
Jan-26 3.30	0.14	-	-	-	27.79	0.52	-	1
Mar-26 3.00	0.37	-	-	-	28.12	0.76	-	8
Mar-26 3.30	0.20	-	-	-	27.72	0.51	-	10
Mar-26 3.40	0.15	0.17	0.17	0.17	27.59	0.43	31	9
Jun-26 2.00	1.31	-	-	-	29.56	1.00	-	1
Jun-26 2.90	0.47	-	-	-	28.83	0.78	-	30
Jun-26 3.10	0.34	-	-	-	28.67	0.64	-	50
Jun-26 3.20	0.29	-	-	-	28.59	0.57	-	15
Jun-26 3.30	0.25	-	-	-	28.51	0.51	-	6
Jun-26 3.40	0.20	-	-	-	28.41	0.45	-	12
Jun-26 3.60	0.14	-	-	-	28.21	0.34	-	4
Jun-26 3.70	0.12	-	-	-	28.11	0.30	-	5
Jun-26 3.80	0.09	-	-	-	28.01	0.25	-	5
Sep-26 3.00	0.46	-	-	-	31.89	0.66	-	25
Sep-26 3.50	0.25	0.23	0.23	0.22	31.57	0.44	2	2
Sep-26 3.80	0.16	-	-	-	31.36	0.32	-	10
Sep-26 3.90	0.14	-	-	-	31.29	0.29	-	5
Sep-26 4.00	0.12	-	-	-	31.22	0.26	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 2.90	-	-	-	-	30.89	-0.01	-	4
Nov-25 3.00	-	-	-	-	30.51	-0.03	-	8
Nov-25 3.10	0.01	-	-	-	30.12	-0.11	-	2
Nov-25 3.20	0.03	-	-	-	29.74	-0.26	-	31
Nov-25 3.30	0.07	-	-	-	29.35	-0.48	-	1
Nov-25 3.60	0.30	-	-	-	29.20	-0.96	-	2
Dec-25 1.60	-	-	-	-	30.11	-	-	10,000
Dec-25 2.20	-	-	-	-	28.78	-	-	5,248
Dec-25 2.30	-	-	-	-	28.55	-	-	40
Dec-25 2.50	-	-	-	-	28.11	-	-	210
Dec-25 2.60	-	-	-	-	27.89	-	-	424
Dec-25 2.70	-	-	-	-	27.67	-0.01	-	1
Dec-25 2.80	-	-	-	-	27.44	-0.03	-	52,299
Dec-25 2.90	0.01	-	-	-	27.22	-0.06	-	50
Dec-25 3.00	0.02	-	-	-	27.00	-0.13	-	28
Dec-25 3.10	0.04	-	-	-	26.78	-0.22	-	10
Dec-25 3.20	0.07	-	-	-	26.55	-0.34	-	45
Dec-25 3.30	0.11	-	-	-	26.33	-0.47	-	10
Dec-25 3.40	0.17	-	-	-	26.20	-0.61	-	100
Dec-25 3.50	0.24	-	-	-	26.07	-0.74	-	1
Jan-26 2.90	0.03	-	-	-	25.21	-0.14	-	1
Jan-26 3.00	0.05	0.07	0.07	0.07	25.03	-0.22	10	13
Mar-26 2.00	-	-	-	-	24.92	-	-	2
Mar-26 2.40	-	-	-	-	24.39	-0.02	-	1
Mar-26 2.50	0.01	-	-	-	24.26	-0.03	-	2
Mar-26 2.80	0.03	-	-	-	23.87	-0.13	-	200
Mar-26 2.90	0.05	-	-	-	23.74	-0.19	-	1
Mar-26 3.00	0.08	-	-	-	23.61	-0.26	-	25
Mar-26 3.20	0.16	-	-	-	23.34	-0.43	-	1
Mar-26 3.30	0.21	-	-	-	23.21	-0.52	-	12
Mar-26 3.40	0.27	-	-	-	23.08	-0.61	-	5
Mar-26 3.50	0.34	-	-	-	22.95	-0.69	-	100
Jun-26 2.50	0.02	-	-	-	24.00	-0.08	-	1
Jun-26 2.60	0.04	-	-	-	23.92	-0.12	-	1
Jun-26 2.70	0.05	-	-	-	23.84	-0.16	-	5
Jun-26 2.80	0.08	-	-	-	23.75	-0.21	-	1
Jun-26 3.00	0.14	-	-	-	23.59	-0.33	-	13
Jun-26 3.30	0.29	-	-	-	23.35	-0.54	-	200
Jun-26 3.40	0.35	-	-	-	23.25	-0.61	-	144
Sep-26 3.70	0.68	-	-	-	26.44	-0.71	-	5

	Previous Close	13.29		10/11/25
	BANKINTER Close	13.60		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	0.66	-	-	-	25.95	0.85	-	1
Nov-25 13.50	0.30	-	-	-	25.03	0.58	-	6
Dec-25 7.75	5.86	-	-	-	35.25	1.00	-	49
Dec-25 8.00	5.61	-	-	-	34.80	1.00	-	12
Dec-25 8.25	5.36	-	-	-	34.35	1.00	-	2
Dec-25 8.50	5.11	-	-	-	33.91	1.00	-	10
Dec-25 9.00	4.61	-	-	-	33.01	1.00	-	3
Dec-25 9.25	4.36	-	-	-	32.56	1.00	-	3
Dec-25 9.50	4.11	-	-	-	32.12	1.00	-	8
Dec-25 12.00	1.62	-	-	-	27.64	0.97	-	13
Dec-25 12.50	1.15	-	-	-	26.75	0.90	-	50
Dec-25 13.00	0.73	-	-	-	25.85	0.76	-	175
Dec-25 13.50	0.41	-	-	-	24.96	0.55	-	9
Dec-25 14.00	0.20	-	-	-	24.50	0.33	-	5
Dec-25 14.50	0.08	-	-	-	24.14	0.16	-	5
Jan-26 13.00	0.81	-	-	-	25.93	0.69	-	5
Mar-26 8.00	5.61	-	-	-	32.40	1.00	-	10
Mar-26 8.50	5.11	-	-	-	31.69	1.00	-	3
Mar-26 11.00	2.62	-	-	-	28.14	0.98	-	25
Mar-26 14.00	0.52	-	-	-	24.27	0.40	-	10
Jun-26 8.25	5.36	-	-	-	30.12	1.00	-	10
Jun-26 8.50	5.11	-	-	-	29.85	1.00	-	6
Jun-26 9.25	4.36	-	-	-	29.02	1.00	-	4
Jun-26 12.00	1.82	-	-	-	25.98	0.76	-	10
Sep-26 15.00	0.57	0.48	0.48	0.48	24.36	0.33	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	28.39	-	-	1
Nov-25 12.50	0.01	-	-	-	27.47	-0.04	-	3
Nov-25 13.00	0.05	0.14	0.14	0.14	26.55	-0.16	1	1
Dec-25 5.25	-	-	-	-	39.04	-	-	500
Dec-25 6.00	-	-	-	-	37.70	-	-	6
Dec-25 6.50	-	-	-	-	36.80	-	-	1,000
Dec-25 7.50	-	-	-	-	35.01	-	-	5
Dec-25 8.00	-	-	-	-	34.12	-	-	35
Dec-25 9.50	-	-	-	-	31.44	-	-	10
Dec-25 10.00	-	-	-	-	30.54	-	-	10
Dec-25 10.50	-	-	-	-	29.65	-0.01	-	19
Dec-25 11.00	0.01	-	-	-	28.75	-0.02	-	3
Dec-25 11.50	0.03	0.06	0.06	0.06	27.86	-0.05	30	60
Dec-25 12.00	0.07	0.10	0.10	0.10	26.96	-0.11	4	-
Dec-25 12.50	0.15	-	-	-	26.07	-0.22	-	3
Mar-26 5.50	-	-	-	-	34.73	-	-	3
Mar-26 8.00	-	-	-	-	31.18	-	-	2
Mar-26 8.50	-	-	-	-	30.47	-	-	10
Mar-26 9.00	0.01	-	-	-	29.76	-0.01	-	11
Mar-26 9.50	0.02	-	-	-	29.05	-0.02	-	4
Mar-26 11.00	0.11	-	-	-	26.92	-0.10	-	19
Mar-26 12.00	0.28	-	-	-	25.49	-0.22	-	240
Jun-26 7.75	0.01	-	-	-	29.60	-0.01	-	5
Jun-26 10.50	0.16	-	-	-	26.57	-0.11	-	19
Jun-26 11.00	0.23	-	-	-	26.02	-0.15	-	20
Sep-26 11.50	0.49	-	-	-	25.22	-0.24	-	4
Sep-26 12.50	0.84	-	-	-	24.28	-0.37	-	2
Sep-26 13.00	1.05	-	-	-	23.82	-0.43	-	20
Jun-27 11.00	0.85	-	-	-	27.54	-0.27	-	222
Jun-27 12.50	1.47	-	-	-	26.81	-0.40	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	7.04	-	-	-	37.93	1.00	-	51

	Previous Close	17.47		10/11/25
	BBVA Close	18.21		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.75	-	-	-	33.87	0.87	-	10
Nov-25 13.00	5.21	-	-	-	48.84	1.00	-	1
Nov-25 14.00	4.21	-	-	-	44.70	1.00	-	3
Nov-25 16.50	1.74	-	-	-	34.36	0.95	-	1
Nov-25 17.00	1.27	-	-	-	32.29	0.90	-	205
Nov-25 17.50	0.84	-	-	-	30.22	0.78	-	3,038
Nov-25 18.00	0.47	-	-	-	28.15	0.61	4,800	9,660
Nov-25 18.50	0.22	-	-	-	27.15	0.38	-	58
Nov-25 w4 17.50	0.91	-	-	-	29.22	0.74	-	10
Dec-25 13.00	5.24	-	-	-	47.23	0.99	-	4
Dec-25 14.00	4.26	4.05	4.05	4.05	43.42	0.97	1	13
Dec-25 14.50	3.78	3.60	3.60	3.60	41.52	0.96	1	3
Dec-25 15.50	2.83	-	-	-	37.71	0.92	-	12
Dec-25 16.00	2.37	-	-	-	35.81	0.88	-	4,484
Dec-25 16.50	1.93	-	-	-	33.90	0.83	-	10,677
Dec-25 17.00	1.52	-	-	-	32.00	0.77	-	28,872
Dec-25 17.50	1.14	0.90	0.90	0.90	30.09	0.68	1	630
Dec-25 18.00	0.80	0.75	0.75	0.75	28.19	0.58	3	213
Dec-25 18.50	0.54	-	-	-	27.30	0.46	-	200
Dec-25 19.00	0.35	0.32	0.32	0.32	27.10	0.34	15	120
Dec-25 19.50	0.22	-	-	-	26.91	0.24	-	31
Dec-25 21.00	0.04	-	-	-	26.34	0.06	-	1
Jan-26 15.00	3.41	-	-	-	37.97	0.90	-	150
Jan-26 16.50	2.10	-	-	-	32.67	0.79	-	150
Jan-26 17.00	1.70	-	-	-	30.90	0.73	-	14
Jan-26 18.00	1.00	-	-	-	27.36	0.57	-	10
Jan-26 19.00	0.53	-	-	-	26.45	0.39	-	5
Jan-26 20.00	0.26	-	-	-	26.21	0.23	-	20
Jan-26 22.00	0.04	-	-	-	25.74	0.05	-	9
Mar-26 10.00	8.31	-	-	-	50.56	0.99	-	1
Mar-26 11.50	6.86	-	-	-	46.58	0.97	-	150
Mar-26 13.00	5.46	-	-	-	42.60	0.93	-	465
Mar-26 13.50	5.00	-	-	-	41.27	0.91	-	450
Mar-26 14.00	4.55	-	-	-	39.94	0.89	-	1,390
Mar-26 14.50	4.11	-	-	-	38.62	0.87	-	150
Mar-26 15.00	3.68	-	-	-	37.29	0.84	-	182
Mar-26 15.50	3.27	-	-	-	35.96	0.81	-	203
Mar-26 16.00	2.86	-	-	-	34.63	0.78	-	496
Mar-26 16.50	2.48	-	-	-	33.31	0.73	-	199
Mar-26 17.00	2.11	-	-	-	31.98	0.69	-	79
Mar-26 17.50	1.76	-	-	-	30.65	0.63	-	55
Mar-26 18.00	1.44	-	-	-	29.32	0.58	-	405
Mar-26 19.00	0.97	0.93	0.93	0.80	28.62	0.45	11	11
Mar-26 19.50	0.79	-	-	-	28.52	0.39	-	10
Mar-26 20.00	0.63	-	-	-	28.42	0.33	-	6
Jun-26 11.50	6.91	-	-	-	44.86	0.95	-	2,750
Jun-26 12.00	6.45	-	-	-	43.69	0.94	-	450
Jun-26 12.50	5.99	-	-	-	42.52	0.93	-	350
Jun-26 13.00	5.55	-	-	-	41.35	0.91	-	340
Jun-26 14.00	4.67	-	-	-	39.01	0.87	-	8,000
Jun-26 14.50	4.25	-	-	-	37.83	0.85	-	650
Jun-26 15.00	3.83	-	-	-	36.66	0.82	-	151
Jun-26 15.50	3.43	-	-	-	35.49	0.79	-	2
Jun-26 16.00	3.05	-	-	-	34.32	0.75	-	7,500
Jun-26 17.00	2.33	-	-	-	31.97	0.67	-	11
Jun-26 17.50	2.00	-	-	-	30.80	0.62	-	1
Jun-26 18.00	1.68	1.62	1.62	1.62	29.63	0.57	5	405
Jun-26 19.00	1.22	-	-	-	28.99	0.47	-	22
Jun-26 20.00	0.88	-	-	-	28.79	0.37	-	2,500
Sep-26 10.50	7.88	-	-	-	44.26	0.96	-	30
Sep-26 11.00	7.42	-	-	-	43.32	0.95	-	50
Sep-26 11.50	6.96	-	-	-	42.38	0.94	-	75
Sep-26 12.50	6.07	-	-	-	40.49	0.91	-	200
Sep-26 13.00	5.63	-	-	-	39.55	0.89	-	75
Sep-26 13.50	5.21	-	-	-	38.60	0.87	-	75
Sep-26 14.00	4.81	-	-	-	37.66	0.84	-	75
Sep-26 14.50	4.40	-	-	-	36.72	0.82	-	75
Sep-26 15.00	4.01	-	-	-	35.77	0.79	-	2
Sep-26 17.00	2.61	-	-	-	32.00	0.65	-	1,500
Sep-26 19.00	1.54	-	-	-	29.53	0.48	-	150
Sep-26 21.00	0.91	-	-	-	29.01	0.33	-	1
Dec-26 10.50	7.87	-	-	-	42.58	0.96	-	4
Dec-26 11.00	7.42	-	-	-	41.81	0.95	-	50
Dec-26 11.50	6.96	-	-	-	41.04	0.94	-	1
Dec-26 12.00	6.52	-	-	-	40.27	0.92	-	175
Dec-26 12.50	6.09	-	-	-	39.50	0.90	-	26
Dec-26 13.00	5.67	-	-	-	38.74	0.88	-	25
Dec-26 16.00	3.41	-	-	-	34.12	0.71	-	4,000
Dec-26 16.50	3.09	-	-	-	33.35	0.68	-	50
Dec-26 17.50	2.48	-	-	-	31.81	0.61	-	500
Mar-27 11.50	6.99	-	-	-	39.18	0.93	-	150
Mar-27 12.00	6.55	-	-	-	38.51	0.91	-	25
Mar-27 13.00	5.73	-	-	-	37.15	0.87	-	1
Mar-27 16.00	3.55	-	-	-	33.09	0.70	-	1,000
Mar-27 16.50	3.24	-	-	-	32.41	0.67	-	250
Jun-27 11.50	6.98	-	-	-	38.91	0.93	-	25
Jun-27 12.00	6.55	-	-	-	38.29	0.91	-	150
Jun-27 12.50	6.13	-	-	-	37.66	0.89	-	25
Jun-27 13.00	5.73	-	-	-	37.04	0.87	-	1
Jun-27 15.00	4.26	-	-	-	34.55	0.76	-	5
Jun-27 17.00	3.02	-	-	-	32.06	0.63	-	6,000
Sep-27 11.50	7.04	-	-	-	38.79	0.92	-	150
Sep-27 12.00	6.62	-	-	-	38.17	0.90	-	150
Dec-27 10.00	8.35	-	-	-	40.78	0.97	-	7,556
Dec-27 11.00	7.46	-	-	-	39.55	0.94	-	150
Dec-27 11.50	7.04	-	-	-	38.94	0.92	-	26
Dec-27 13.50	5.48	-	-	-	36.48	0.82	-	150
Dec-27 15.00	4.46	-	-	-	34.64	0.74	-	75
Dec-27 16.00	3.84	-	-	-	33.42	0.68	-	6,000
Dec-27 20.00	2.00	-	-	-	30.05	0.46	-	1
Dec-29 15.00	5.13	-	-	-	36.29	0.72	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 16.00	-	-	-	-	39.42	-	-	31
Nov-25 11.50	-	-	-	-	54.79	-	-	10
Nov-25 12.00	-	-	-	-	52.72	-	-	1
Nov-25 12.50	-	-	-	-	50.65	-	-	2
Nov-25 13.00	-	-	-	-	48.58	-	-	11
Nov-25 13.50	-	-	-	-	46.51	-	-	16
Nov-25 14.00	-	-	-	-	44.44	-	-	1,424
Nov-25 14.50	-	-	-	-	42.37	-	-	20,421
Nov-25 15.00	-	-	-	-	40.30	-	-	1,488
Nov-25 15.50	-	-	-	-	38.23	-0.01	-	1,120
Nov-25 16.00	0.01	0.04	0.04	0.04	36.16	-0.02	4	17,455
Nov-25 16.50	0.02	-	-	-	34.10	-0.04	-	5,051
Nov-25 17.00	0.05	-	-	-	32.03	-0.10	-	225
Nov-25 17.50	0.12	-	-	-	29.96	-0.21	-	61
Nov-25 18.00	0.26	-	-	-	27.89	-0.39	-	150
Dec-25 3.20	-	-	-	-	83.23	-	-	10
Dec-25 4.20	-	-	-	-	79.42	-	-	100
Dec-25 4.30	-	-	-	-	79.04	-	-	100
Dec-25 4.40	-	-	-	-	78.66	-	-	200
Dec-25 4.50	-	-	-	-	78.28	-	-	200
Dec-25 4.60	-	-	-	-	77.89	-	-	200
Dec-25 4.70	-	-	-	-	77.51	-	-	200
Dec-25 4.80	-	-	-	-	77.13	-	-	100
Dec-25 4.90	-	-	-	-	76.75	-	-	200
Dec-25 5.00	-	-	-	-	76.37	-	-	1,500
Dec-25 5.25	-	-	-	-	75.42	-	-	100
Dec-25 5.50	-	-	-	-	74.47	-	-	110
Dec-25 6.00	-	-	-	-	72.56	-	-	42
Dec-25 6.25	-	-	-	-	71.61	-	-	2,953
Dec-25 6.50	-	-	-	-	70.66	-	-	10
Dec-25 6.75	-	-	-	-	69.71	-	-	10
Dec-25 7.00	-	-	-	-	68.75	-	-	51,810
Dec-25 7.25	-	-	-	-	67.80	-	-	150
Dec-25 7.50	-	-	-	-	66.85	-	-	2,614
Dec-25 7.75	-	-	-	-	65.90	-	-	10
Dec-25 8.00	-	-	-	-	64.95	-	-	48,014
Dec-25 8.25	-	-	-	-	63.99	-	-	324
Dec-25 8.50	-	-	-	-	63.04	-	-	61
Dec-25 8.75	-	-	-	-	62.09	-	-	542
Dec-25 9.00	-	-	-	-	61.14	-	-	55
Dec-25 9.25	-	-	-	-	60.18	-	-	133
Dec-25 9.50	-	-	-	-	59.23	-	-	527
Dec-25 9.75	-	-	-	-	58.28	-	-	152
Dec-25 10.00	-	-	-	-	57.33	-	-	52,715
Dec-25 10.50	-	-	-	-	55.42	-	-	260
Dec-25 11.00	-	-	-	-	53.52	-	-	11,491
Dec-25 11.50	-	-	-	-	51.62	-	-	37
Dec-25 12.00	-	-	-	-	49.71	-	-	60,750
Dec-25 12.50	0.01	-	-	-	47.81	-0.01	-	320,000
Dec-25 13.00	0.01	-	-	-	45.90	-0.01	-	969
Dec-25 13.50	0.02	-	-	-	44.00	-0.02	-	16,325
Dec-25 14.00	0.02	-	-	-	42.09	-0.02	-	19,726
Dec-25 14.50	0.03	-	-	-	40.19	-0.03	-	664
Dec-25 15.00	0.05	-	-	-	38.29	-0.05	-	20,018
Dec-25 15.50	0.08	-	-	-	36.38	-0.08	-	320
Dec-25 16.00	0.12	-	-	-	34.48	-0.11	-	7,502
Dec-25 16.50	0.17	-	-	-	32.57	-0.16	-	11
Dec-25 17.00	0.26	-	-	-	30.67	-0.23	-	1,264
Dec-25 17.50	0.37	-	-	-	28.76	-0.31	-	26
Dec-25 18.00	0.53	-	-	-	26.86	-0.42	-	2
Jan-26 17.00	0.40	0.48	0.48	0.48	29.64	-0.27	150	150
Mar-26 6.00	-	-	-	-	60.09	-	-	4
Mar-26 7.00	-	-	-	-	57.44	-	-	2
Mar-26 7.25	-	-	-	-	56.77	-	-	66,000
Mar-26 7.50	-	-	-	-	56.11	-	-	75,015
Mar-26 8.00	0.01	-	-	-	54.78	-	-	8,024
Mar-26 8.25	0.01	-	-	-	54.12	-	-	103,000
Mar-26 8.50	0.01	-	-	-	53.46	-0.01	-	29,103
Mar-26 8.75	0.01	-	-	-	52.79	-0.01	-	5
Mar-26 9.00	0.01	-	-	-	52.13	-0.01	-	237
Mar-26 9.25	0.02	-	-	-	51.47	-0.01	-	27
Mar-26 9.50	0.02	-	-	-	50.80	-0.01	-	225
Mar-26 9.75	0.03	-	-	-	50.14	-0.01	-	125
Mar-26 10.00	0.03	-	-	-	49.47	-0.01	-	210
Mar-26 10.50	0.04	-	-	-	48.15	-0.02	-	308
Mar-26 11.00	0.05	-	-	-	46.82	-0.02	-	6
Mar-26 11.50	0.07	-	-	-	45.49	-0.03	-	150
Mar-26 12.00	0.09	-	-	-	44.16	-0.04	-	4,010
Mar-26 12.50	0.11	-	-	-	42.84	-0.05	-	777
Mar-26 13.00	0.15	-	-	-	41.51	-0.07	-	788
Mar-26 13.50	0.18	-	-	-	40.18	-0.08	-	3,185
Mar-26 14.00	0.22	-	-	-	38.85	-0.10	-	742
Mar-26 14.50	0.28	-	-	-	37.53	-0.13	-	10
Mar-26 15.00	0.34	-	-	-	36.20	-0.15	-	622
Mar-26 15.50	0.42	0.43	0.43	0.43	34.87	-0.18	30	10,031
Mar-26 16.00	0.51	-	-	-	33.54	-0.22	-	14
Mar-26 16.50	0.62	-	-	-	32.22	-0.26	-	10
Mar-26 17.00	0.75	-	-	-	30.89	-0.31	-	6
Mar-26 18.00	1.07	-	-	-	28.23	-0.43	-	7
Jun-26 5.25	-	-	-	-	57.71	-	-	1
Jun-26 7.00	0.02	-	-	-	53.61	-0.01	-	23,800
Jun-26 7.25	0.02	-	-	-	53.02	-0.01	-	155
Jun-26 7.50	0.03	-	-	-	52.44	-0.01	-	14,802
Jun-26 7.75	0.03	-	-	-	51.85	-0.01	-	3,050
Jun-26 8.00	0.04	-	-	-	51.27	-0.01	-	4,593
Jun-26 8.50	0.05	-	-	-	50.10	-0.02	-	25
Jun-26 8.75	0.06	-	-	-	49.51	-0.02	-	175
Jun-26 9.00	0.07	-	-	-	48.92	-0.02	-	2,750
Jun-26 9.25	0.07	-	-	-	48.34	-0.03	-	275
Jun-26 9.50	0.09	-	-	-	47.75	-0.03	-	585
Jun-26 9.75	0.10	-	-	-	47.17	-0.03	-	1,159
Jun-26 10.00	0.11	-	-	-	46.58	-0.04	-	5,764
Jun-26 10.50	0.14	-	-	-	45.41	-0.05	-	3,735
Jun-26 11.00	0.17	-	-	-	44.24	-0.06	-	993
Jun-26 11.50	0.21	-	-	-	43.06	-0.07	-	2,752
Jun-26 12.00	0.25	-	-	-	41.89	-0.08	-	550
Jun-26 12.50	0.30	-	-	-	40.72	-0.10	-	810
Jun-26 13.00	0.37	-	-	-	39.55	-0.12	-	569
Jun-26 13.50	0.43	-	-	-	38.38	-0.14	-	420
Jun-26 14.00	0.51	-	-	-	37.21	-0.16	-	41
Jun-26 15.00	0.69	-	-	-	34.86	-0.22	-	3,159
Jun-26 15.50	0.80	-	-	-	33.69	-0.25	-	2
Jun-26 16.00	0.93	-	-	-	32.52	-0.29	-	10
Jun-26 16.50	1.06	-	-	-	31.35	-0.33	-	200
Jun-26 17.00	1.23	-	-	-	30.17	-0.37	-	4
Sep-26 6.75	0.03	-	-	-	49.46	-0.01	-	1
Sep-26 8.25	0.07	-	-	-	46.63	-0.02	-	5
Sep-26 9.00	0.11	-	-	-	45.22	-0.03	-	674
Sep-26 9.25	0.12	-	-	-	44.75	-0.04	-	368
Sep-26 9.50	0.14	-	-	-	44.28	-0.04	-	25
Sep-26 9.75	0.15	-	-	-	43.81	-0.04	-	200
Sep-26 10.00	0.16	-	-	-	43.33	-0.05	-	40,150
Sep-26 10.50	0.21	-	-	-	42.39	-0.06	-	300
Sep-26 11.00	0.26	-	-	-	41.45	-0.07	-	300
Sep-26 12.50	0.43	-	-	-	38.62	-0.12	-	52
Sep-26 13.00	0.50	-	-	-	37.68	-0.14	-	60
Sep-26 14.00	0.68	-	-	-	35.79	-0.18	-	5
Sep-26 15.00	0.90	-	-	-	33.90	-0.23	-	34
Sep-26 16.00	1.16	-	-	-	32.02	-0.30	-	11
Sep-26 17.00	1.50	-	-	-	30.13	-0.37	-	1,650
Sep-26 17.50	1.67	-	-	-	29.19	-0.41	-	151
Sep-26 18.00	1.88	-	-	-	28.25	-0.46	-	150
Dec-26 5.75	0.02	-	-	-	47.19	-0.01	-	150
Dec-26 6.00	0.02	-	-	-	46.80	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	46.42	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	46.03	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	45.65	-0.01	-	450
Dec-26 7.00	0.05	-	-	-	45.26	-0.01	-	300
Dec-26 7.25	0.06	-	-	-	44.88	-0.02	-	600
Dec-26 7.50	0.07	-	-	-	44.49	-0.02	-	450
Dec-26 7.75	0.08	-	-	-	44.11	-0.02	-	451
Dec-26 8.00	0.09	-	-	-	43.73	-0.02	-	18,450
Dec-26 8.25	0.10	-	-	-	43.34	-0.03	-	15
Dec-26 8.50	0.12	-	-	-	42.96	-0.03	-	25,000
Dec-26 8.75	0.13	-	-	-	42.57	-0.04	-	311
Dec-26 9.00	0.15	-	-	-	42.19	-0.04	-	5,933
Dec-26 9.25	0.16	-	-	-	41.80	-0.04	-	75
Dec-26 9.50	0.18	-	-	-	41.42	-0.05	-	75
Dec-26 9.75	0.21	-	-	-	41.03	-0.05	-	200
Dec-26 10.00	0.23	-	-	-	40.65	-0.06	-	226
Dec-26 10.50	0.28	-	-	-	39.88	-0.07	-	300
Dec-26 11.00	0.34	-	-	-	39.11	-0.09	-	368
Dec-26 12.50	0.55	-	-	-	36.80	-0.14	-	50
Dec-26 13.00	0.66	-	-	-	36.04	-0.16	-	12,700
Dec-26 13.50	0.76	-	-	-	35.27	-0.18	-	40
Dec-26 14.00	0.87	-	-	-	34.50	-0.20	-	150
Dec-26 15.00	1.14	-	-	-	32.96	-0.26	-	30
Dec-26 17.00	1.81	-	-	-	29.88	-0.39	-	2
Mar-27 8.50	0.14	-	-	-	40.67	-0.04	-	25
Mar-27 8.75	0.16	-	-	-	40.33	-0.04	-	25
Mar-27 9.00	0.17	-	-	-	39.99	-0.04	-	25
Mar-27 9.25	0.20	-	-	-	39.65	-0.05	-	25
Mar-27 9.50	0.23	-	-	-	39.31	-0.06	-	30
Mar-27 9.75	0.25	-	-	-	38.98	-0.06	-	25
Mar-27 10.50	0.32	-	-	-	37.96	-0.08	-	175
Mar-27 11.00	0.40	-	-	-	37.28	-0.09	-	175
Mar-27 16.50	1.76	-	-	-	29.83	-0.35	-	350
Jun-27 4.30	0.01	-	-	-	44.64	-	-	1
Jun-27 4.50	0.01	-	-	-	44.39	-	-	1
Jun-27 4.90	0.02	-	-	-	43.90	-	-	150
Jun-27 5.00	0.02	-	-	-	43.77	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	43.46	-0.01	-	298
Jun-27 7.00	0.09	-	-	-	41.28	-0.02	-	2
Jun-27 8.00	0.15	-	-	-	40.04	-0.04	-	1
Jun-27 8.25	0.17	-	-	-	39.72	-0.04	-	7
Jun-27 9.00	0.25	-	-	-	38.79	-0.06	-	7,000
Jun-27 9.75	0.32	-	-	-	37.86	-0.07	-	175
Jun-27 10.00	0.36	-	-	-	37.55	-0.08	-	10,000
Jun-27 11.00	0.51	-	-	-	36.30	-0.11	-	75
Jun-27 12.50	0.81	-	-	-	34.43	-0.17	-	197
Jun-27 13.00	0.91	-	-	-	33.81	-0.19	-	956
Jun-27 13.50	1.04	-	-	-	33.19	-0.21	-	150
Jun-27 14.00	1.19	-	-	-	32.57	-0.23	-	3
Jun-27 14.50	1.33	-	-	-	31.94	-0.26	-	400
Jun-27 15.00	1.48	-	-	-	31.32	-0.29	-	400
Jun-27 16.50	2.04	-	-	-	29.45	-0.37	-	150
Jun-27 17.00	2.24	-	-	-	28.83	-0.41	-	150
Jun-27 17.50	2.48	-	-	-	28.21	-0.44	-	150
Sep-27 16.00	1.99	-	-	-	29.89	-0.34	-	304
Sep-27 17.00	2.37	-	-	-	28.66	-0.40	-	149
Sep-27 17.50	2.61	-	-	-	28.04	-0.43	-	150
Dec-27 4.40	0.03	-	-	-	43.67	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	43.05	-0.01	-	150
Dec-27 5.00	0.05	-	-	-	42.93	-0.01	-	150
Dec-27 6.50	0.13	-	-	-	41.09	-0.03	-	10
Dec-27 7.00	0.16	-	-	-	40.48	-0.03	-	150
Dec-27 7.25	0.18	-	-	-	40.17	-0.04	-	150
Dec-27 7.75	0.23	-	-	-	39.56	-0.05	-	1
Dec-27 8.25	0.29	-	-	-	38.94	-0.06	-	150
Dec-27 8.50	0.31	-	-	-	38.64	-0.06	-	6,150
Dec-27 8.75	0.34	-	-	-	38.33	-0.07	-	1
Dec-27 9.00	0.38	-	-	-	38.02	-0.07	-	7,650
Dec-27 9.25	0.42	-	-	-	37.72	-0.08	-	150
Dec-27 9.50	0.46	-	-	-	37.41	-0.09	-	250
Dec-27 9.75	0.49	-	-	-	37.10	-0.09	-	150
Dec-27 10.00	0.53	-	-	-	36.80	-0.10	-	407
Dec-27 10.50	0.61	-	-	-	36.18	-0.11	-	300
Dec-27 11.00	0.71	-	-	-	35.57	-0.13	-	304
Dec-27 12.00	0.93	-	-	-	34.34	-0.17	-	3,300
Dec-27 12.50	1.04	-	-	-	33.73	-0.18	-	300
Dec-27 13.00	1.18	-	-	-	33.12	-0.21	-	300
Dec-27 13.50	1.33	-	-	-	32.50	-0.23	-	150
Dec-27 14.00	1.47	-	-	-	31.89	-0.25	-	150
Dec-27 16.00	2.17	-	-	-	29.44	-0.35	-	1
Dec-27 16.50	2.35	-	-	-	28.82	-0.38	-	24
Dec-27 17.50	2.81	-	-	-	27.59	-0.44	-	292
Dec-28 15.00	2.28	-	-	-	29.51	-0.31	-	75
Dec-28 16.00	2.67	-	-	-	28.60	-0.36	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.75	-	-	-	33.87	0.87	-	15
Nov-25 12.00	6.21	-	-	-	52.98	1.00	-	10
Nov-25 13.00	5.21	-	-	-	48.84	1.00	-	10
Nov-25 14.50	3.71	-	-	-	42.63	1.00	-	20
Nov-25 15.00	3.22	-	-	-	40.56	1.00	-	46
Nov-25 16.00	2.22	-	-	-	36.42	0.98	-	40
Nov-25 16.50	1.74	-	-	-	34.36	0.95	-	25
Nov-25 16.50	1.74	-	-	-	34.36	0.95	-	10
Nov-25 17.00	1.27	-	-	-	32.29	0.89	-	45
Nov-25 17.50	0.84	-	-	-	30.22	0.78	-	20
Dec-25 11.50	6.73	-	-	-	52.95	0.99	-	20
Dec-25 13.00	5.24	-	-	-	47.23	0.99	-	1,120
Dec-25 13.50	4.75	-	-	-	45.33	0.98	-	10
Dec-25 14.00	4.26	-	-	-	43.42	0.97	-	50,010
Dec-25 15.00	3.30	-	-	-	39.62	0.94	-	15
Dec-25 15.50	2.83	-	-	-	37.71	0.91	-	10
Dec-25 16.00	2.37	-	-	-	35.81	0.88	-	1
Dec-25 16.50	1.93	-	-	-	33.90	0.83	-	31
Dec-25 17.00	1.52	-	-	-	32.00	0.76	-	206
Dec-25 17.00	1.52	-	-	-	32.00	0.76	-	180
Dec-25 17.50	1.14	-	-	-	30.09	0.68	-	35
Dec-25 18.00	0.80	-	-	-	28.19	0.57	-	40
Dec-25 18.50	0.54	0.50	0.50	0.50	27.30	0.46	5	30
Jan-26 15.50	2.96	2.80	2.80	2.80	36.20	0.87	2	-
Mar-26 18.00	1.44	-	-	-	29.32	0.57	-	100
Sep-26 10.00	8.07	8.10	8.10	8.10	45.20	0.93	1	-
Sep-26 12.00	6.32	-	-	-	41.43	0.88	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.50	-	-	-	-	42.37	-	-	40
Nov-25 15.00	-	-	-	-	40.30	-	-	40
Nov-25 15.50	-	-	-	-	38.23	-0.01	-	10
Nov-25 16.00	0.01	-	-	-	36.16	-0.02	-	55
Nov-25 17.00	0.05	-	-	-	32.03	-0.10	-	35
Nov-25 17.50	0.12	-	-	-	29.96	-0.21	-	15
Dec-25 10.00	-	-	-	-	57.33	-	-	200
Dec-25 10.50	-	-	-	-	55.42	-	-	3
Dec-25 11.00	-	-	-	-	53.52	-	-	20
Dec-25 12.00	-	-	-	-	49.71	-	-	3
Dec-25 13.00	0.01	-	-	-	45.90	-0.01	-	10
Dec-25 13.50	0.02	-	-	-	44.00	-0.02	-	10
Dec-25 14.50	0.04	-	-	-	40.19	-0.04	-	2
Dec-25 15.00	0.05	-	-	-	38.29	-0.05	-	25
Dec-25 15.50	0.08	-	-	-	36.38	-0.08	-	20
Dec-25 16.00	0.12	-	-	-	34.48	-0.11	-	10
Dec-25 16.00	0.12	-	-	-	34.48	-0.11	-	30
Dec-25 16.50	0.17	-	-	-	32.57	-0.16	-	25
Dec-25 17.00	0.25	-	-	-	30.67	-0.23	-	35
Dec-25 18.00	0.52	0.58	0.58	0.58	26.86	-0.42	5	35
Dec-25 18.50	0.76	-	-	-	25.97	-0.55	-	5
Mar-26 12.00	0.09	-	-	-	44.16	-0.04	-	5
Mar-26 12.50	0.12	-	-	-	42.84	-0.05	-	2
Jun-26 12.00	0.25	-	-	-	41.89	-0.08	-	20
Sep-26 9.50	0.14	-	-	-	44.28	-0.04	-	600
Dec-26 10.00	0.23	-	-	-	40.65	-0.06	-	40

	Previous Close	9.05		10/11/25
	CAIXABANK Close	9.21		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	0.32	-	-	-	29.81	0.68	-	79
Nov-25 9.25	0.17	-	-	-	28.95	0.48	-	11
Nov-25 9.50	0.08	-	-	-	28.81	0.28	-	20
Dec-25 6.50	2.72	2.68	2.68	2.68	34.70	1.00	1	1
Dec-25 8.75	0.61	-	-	-	27.29	0.74	-	1
Dec-25 9.00	0.44	-	-	-	26.46	0.63	-	20
Dec-25 9.25	0.30	-	-	-	25.74	0.51	-	1
Dec-25 9.50	0.20	-	-	-	25.54	0.38	-	223
Jan-26 9.50	0.28	0.21	0.21	0.21	24.96	0.42	20	20
Mar-26 8.75	0.87	-	-	-	26.67	0.67	-	20
Mar-26 9.00	0.71	-	-	-	25.95	0.61	-	1,223
Jun-26 7.50	1.90	-	-	-	29.68	0.87	-	1
Jun-26 10.00	0.37	-	-	-	24.55	0.36	-	35
Sep-26 7.00	2.39	-	-	-	31.47	0.89	-	1
Sep-26 9.00	0.95	-	-	-	26.76	0.59	-	1
Sep-26 10.00	0.52	0.46	0.46	0.46	25.50	0.40	1	1
Dec-26 6.50	2.85	-	-	-	32.73	0.92	-	1
Dec-26 7.00	2.42	-	-	-	31.63	0.88	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 8.50	0.01	-	-	-	30.58	-0.06	-	5
Nov-25 8.75	0.04	-	-	-	29.58	-0.15	-	6
Nov-25 9.00	0.09	-	-	-	28.57	-0.31	-	5
Dec-25 3.30	-	-	-	-	44.35	-	-	450
Dec-25 3.50	-	-	-	-	43.70	-	-	3
Dec-25 4.50	-	-	-	-	40.40	-	-	30
Dec-25 5.00	-	-	-	-	38.76	-	-	3
Dec-25 5.50	-	-	-	-	37.11	-	-	3
Dec-25 6.00	-	-	-	-	35.46	-	-	6
Dec-25 6.25	-	-	-	-	34.64	-	-	75
Dec-25 6.50	-	-	-	-	33.82	-	-	4,165
Dec-25 6.75	-	-	-	-	32.99	-	-	76
Dec-25 7.00	-	-	-	-	32.17	-	-	3
Dec-25 7.25	-	-	-	-	31.35	-0.01	-	269
Dec-25 7.50	0.01	-	-	-	30.52	-0.02	-	20
Dec-25 7.75	0.01	-	-	-	29.70	-0.03	-	20
Dec-25 8.00	0.02	-	-	-	28.88	-0.06	-	12
Dec-25 8.50	0.08	-	-	-	27.23	-0.17	-	1
Dec-25 8.75	0.13	-	-	-	26.41	-0.26	-	8
Jan-26 9.25	0.39	-	-	-	24.49	-0.49	-	6
Mar-26 4.30	-	-	-	-	38.85	-	-	99,564
Mar-26 4.50	-	-	-	-	38.28	-	-	23,000
Mar-26 5.25	-	-	-	-	36.13	-	-	1
Mar-26 5.50	-	-	-	-	35.42	-	-	10
Mar-26 7.25	0.06	-	-	-	30.41	-0.08	-	1
Mar-26 8.25	0.21	-	-	-	27.55	-0.22	-	201
Mar-26 8.50	0.27	-	-	-	26.84	-0.27	-	149
Mar-26 8.75	0.34	-	-	-	26.13	-0.33	-	40
Mar-26 9.00	0.43	-	-	-	25.41	-0.40	-	10
Mar-26 9.75	0.83	-	-	-	24.34	-0.62	-	10
Mar-26 10.00	1.00	-	-	-	24.12	-0.69	-	8
Mar-26 10.50	1.38	-	-	-	23.69	-0.81	-	29
Jun-26 3.20	-	-	-	-	39.81	-	-	25
Jun-26 3.40	-	-	-	-	39.30	-	-	25
Jun-26 4.90	0.01	-	-	-	35.50	-0.01	-	27
Jun-26 5.50	0.02	-	-	-	33.98	-0.02	-	42,005
Jun-26 6.00	0.04	-	-	-	32.71	-0.04	-	20,000
Jun-26 6.75	0.10	-	-	-	30.81	-0.09	-	5
Jun-26 7.00	0.13	-	-	-	30.18	-0.12	-	2
Jun-26 8.25	0.40	-	-	-	27.01	-0.30	-	252
Jun-26 8.50	0.48	-	-	-	26.38	-0.35	-	221
Sep-26 5.50	0.05	-	-	-	33.28	-0.04	-	102,800
Sep-26 7.75	0.36	-	-	-	27.98	-0.23	-	1
Sep-26 8.00	0.43	-	-	-	27.40	-0.27	-	20
Dec-26 5.25	0.05	-	-	-	31.83	-0.04	-	75
Dec-27 3.50	0.02	-	-	-	31.81	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	30.44	-0.03	-	1
Dec-27 5.50	0.17	-	-	-	27.90	-0.09	-	160
Dec-27 5.75	0.21	-	-	-	27.41	-0.11	-	1
Dec-27 6.00	0.24	-	-	-	26.92	-0.12	-	150
Dec-27 8.00	0.76	-	-	-	23.01	-0.34	-	150
Dec-27 8.25	0.85	-	-	-	22.53	-0.37	-	225
Dec-28 4.50	0.15	-	-	-	29.38	-0.07	-	15,000
Dec-28 8.75	1.44	-	-	-	23.23	-0.45	-	450
Dec-29 5.00	0.36	-	-	-	28.72	-0.12	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.03	-	-	-	27.15	0.65	-	25
Jun-26 8.75	0.88	-	-	-	26.52	0.60	-	100

	Previous Close	26.60		10/11/25
	CELLNEX Close	26.20		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 27.00	0.25	-	-	-	29.84	0.29	-	12
Nov-25 28.00	0.07	-	-	-	29.69	0.11	-	8
Nov-25 29.00	0.01	-	-	-	29.53	0.03	-	58
Nov-25 30.00	-	-	-	-	29.38	-	-	7
Nov-25 31.00	-	-	-	-	29.23	-	-	12
Nov-25 32.00	-	-	-	-	29.07	-	-	438
Nov-25 33.00	-	-	-	-	28.92	-	-	741
Nov-25 37.00	-	-	-	-	28.31	-	-	1
Dec-25 20.00	6.25	-	-	-	32.07	1.00	-	1
Dec-25 27.00	0.62	-	-	-	27.12	0.39	-	146
Dec-25 28.00	0.33	-	-	-	26.94	0.25	-	75
Dec-25 30.00	0.07	-	-	-	26.58	0.07	-	54
Dec-25 31.00	0.03	-	-	-	26.41	0.03	-	2
Dec-25 32.00	0.01	-	-	-	26.23	0.01	-	99
Dec-25 33.00	-	-	-	-	26.05	-	-	340
Dec-25 34.00	-	-	-	-	25.87	-	-	50
Dec-25 35.00	-	-	-	-	25.69	-	-	25
Dec-25 36.00	-	-	-	-	25.51	-	-	25
Dec-25 37.00	-	-	-	-	25.34	-	-	10
Dec-25 40.00	-	-	-	-	24.80	-	-	60
Dec-25 41.00	-	-	-	-	24.62	-	-	25
Dec-25 42.00	-	-	-	-	24.45	-	-	1,000
Dec-25 45.00	-	-	-	-	23.91	-	-	1,850
Dec-25 49.00	-	-	-	-	23.20	-	-	10
Jan-26 28.00	0.54	-	-	-	25.89	0.31	-	3
Jan-26 30.00	0.17	-	-	-	25.53	0.13	-	27
Mar-26 22.00	4.53	-	-	-	29.88	0.88	-	6
Mar-26 29.00	0.62	-	-	-	25.90	0.27	-	1
Mar-26 30.00	0.42	-	-	-	25.69	0.20	-	5
Mar-26 31.00	0.27	-	-	-	25.47	0.14	-	1
Mar-26 33.00	0.11	-	-	-	25.04	0.06	-	2
Mar-26 34.00	0.06	-	-	-	24.82	0.04	-	25
Mar-26 35.00	0.04	-	-	-	24.61	0.03	-	25
Mar-26 36.00	0.02	-	-	-	24.39	0.01	-	27
Mar-26 37.00	0.01	-	-	-	24.17	0.01	-	1
Mar-26 42.00	-	-	-	-	23.09	-	-	3
Jun-26 27.00	1.83	-	-	-	27.15	0.48	-	8
Jun-26 32.00	0.50	-	-	-	26.13	0.19	-	100
Jun-26 33.00	0.37	-	-	-	25.93	0.15	-	7
Jun-26 34.00	0.26	-	-	-	25.72	0.11	-	2
Jun-26 36.00	0.13	-	-	-	25.32	0.06	-	25
Jun-26 46.00	-	-	-	-	23.28	-	-	25
Sep-26 27.00	2.18	-	-	-	27.53	0.50	-	10
Sep-26 32.00	0.76	-	-	-	26.45	0.23	-	55
Sep-26 33.00	0.60	-	-	-	26.23	0.19	-	25
Sep-26 34.00	0.46	-	-	-	26.01	0.16	-	25
Sep-26 35.00	0.36	-	-	-	25.80	0.13	-	25
Sep-26 36.00	0.27	-	-	-	25.58	0.10	-	25
Sep-26 37.00	0.20	-	-	-	25.36	0.08	-	25
Sep-26 38.00	0.15	-	-	-	25.15	0.06	-	25
Sep-26 39.00	0.11	-	-	-	24.93	0.05	-	25
Sep-26 40.00	0.08	-	-	-	24.72	0.04	-	25
Dec-26 24.00	4.20	-	-	-	30.21	0.66	-	11
Dec-26 28.00	2.25	-	-	-	28.35	0.46	-	75
Dec-26 29.00	1.92	-	-	-	28.10	0.41	-	50
Dec-26 30.00	1.59	-	-	-	27.84	0.36	-	140
Dec-26 31.00	1.35	-	-	-	27.59	0.32	-	100
Dec-26 32.00	1.11	-	-	-	27.33	0.28	-	165
Dec-26 33.00	0.91	-	-	-	27.08	0.24	-	100
Dec-26 34.00	0.75	-	-	-	26.83	0.21	-	160
Dec-26 35.00	0.59	-	-	-	26.57	0.17	-	120
Dec-26 36.00	0.49	-	-	-	26.32	0.15	-	85
Dec-26 37.00	0.38	-	-	-	26.06	0.12	-	50
Dec-26 38.00	0.30	-	-	-	25.81	0.10	-	25
Dec-26 39.00	0.24	-	-	-	25.55	0.08	-	25
Dec-26 40.00	0.18	-	-	-	25.30	0.07	-	25
Dec-26 42.00	0.11	-	-	-	24.79	0.04	-	25
Dec-26 44.00	0.06	-	-	-	24.28	0.03	-	25
Dec-26 45.00	0.04	-	-	-	24.03	0.02	-	25
Dec-26 46.00	0.03	-	-	-	23.77	0.01	-	25
Mar-27 27.00	2.99	-	-	-	29.50	0.52	-	25
Mar-27 30.00	1.92	-	-	-	28.66	0.39	-	300
Mar-27 31.00	1.65	-	-	-	28.38	0.35	-	25
Jun-27 28.00	2.85	-	-	-	29.49	0.49	-	100
Jun-27 29.00	2.51	-	-	-	29.21	0.45	-	100
Jun-27 30.00	2.18	-	-	-	28.93	0.41	-	125
Jun-27 31.00	1.88	-	-	-	28.65	0.37	-	150
Jun-27 32.00	1.64	-	-	-	28.37	0.34	-	100
Jun-27 33.00	1.41	-	-	-	28.09	0.30	-	100
Jun-27 34.00	1.19	-	-	-	27.81	0.27	-	125
Jun-27 35.00	1.03	-	-	-	27.53	0.24	-	100
Jun-27 36.00	0.86	-	-	-	27.25	0.21	-	125
Jun-27 37.00	0.72	-	-	-	26.97	0.18	-	125
Jun-27 38.00	0.61	-	-	-	26.69	0.16	-	75
Jun-27 39.00	0.50	-	-	-	26.41	0.14	-	75
Jun-27 40.00	0.41	-	-	-	26.13	0.12	-	50
Jun-27 41.00	0.34	-	-	-	25.85	0.10	-	50
Jun-27 42.00	0.28	-	-	-	25.57	0.08	-	50
Jun-27 43.00	0.22	-	-	-	25.29	0.07	-	50
Jun-27 44.00	0.18	-	-	-	25.01	0.06	-	50
Jun-27 45.00	0.14	-	-	-	24.73	0.05	-	50
Jun-27 46.00	0.11	-	-	-	24.45	0.04	-	50
Jun-27 49.00	0.05	-	-	-	23.61	0.02	-	50
Jun-27 50.00	0.04	-	-	-	23.33	0.02	-	411
Dec-27 27.00	3.83	-	-	-	30.29	0.55	-	1
Dec-27 28.00	3.42	-	-	-	30.02	0.51	-	2
Dec-27 30.00	2.77	-	-	-	29.48	0.44	-	100
Dec-27 31.00	2.45	-	-	-	29.22	0.41	-	75
Dec-27 32.00	2.19	-	-	-	28.95	0.38	-	51
Dec-27 33.00	1.95	-	-	-	28.68	0.35	-	50
Dec-27 34.00	1.72	-	-	-	28.42	0.32	-	99
Dec-27 35.00	1.49	-	-	-	28.15	0.29	-	25
Dec-27 38.00	1.00	-	-	-	27.35	0.21	-	520
Dec-27 40.00	0.76	-	-	-	26.81	0.17	-	48
Dec-29 40.00	2.05	-	-	-	29.06	0.31	-	610

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 25.00	0.16	-	-	-	32.42	-0.19	-	2
Nov-25 26.00	0.48	-	-	-	31.62	-0.43	-	27
Nov-25 27.00	1.06	-	-	-	31.34	-0.70	-	1,046
Nov-25 28.00	1.87	-	-	-	31.19	-0.88	-	27
Nov-25 29.00	2.81	-	-	-	31.03	-0.97	-	16
Nov-25 30.00	3.80	-	-	-	30.88	-1.00	-	4
Nov-25 31.00	4.80	-	-	-	30.73	-1.00	-	2
Nov-25 33.00	6.80	-	-	-	30.42	-1.00	-	1
Dec-25 22.00	0.05	-	-	-	32.24	-0.04	-	610
Dec-25 23.00	0.12	-	-	-	31.46	-0.09	-	123
Dec-25 24.00	0.26	-	-	-	30.69	-0.17	-	5
Dec-25 25.00	0.50	-	-	-	29.91	-0.29	-	2,627
Dec-25 26.00	0.88	-	-	-	29.14	-0.44	-	82
Dec-25 27.00	1.43	-	-	-	28.84	-0.60	-	318
Dec-25 28.00	2.13	-	-	-	28.66	-0.74	-	108
Dec-25 29.00	2.95	-	-	-	28.48	-0.85	-	78
Dec-25 30.00	3.85	-	-	-	28.30	-0.93	-	5,567
Dec-25 31.00	4.81	-	-	-	28.13	-0.97	-	35
Dec-25 32.00	5.80	-	-	-	27.95	-1.00	-	10
Dec-25 33.00	6.80	-	-	-	27.77	-1.00	53	25
Dec-25 34.00	7.80	-	-	-	27.59	-1.00	14	-
Jan-26 23.00	0.26	-	-	-	30.50	-0.14	-	10
Jan-26 25.00	0.74	-	-	-	28.98	-0.32	-	1
Jan-26 26.00	1.13	-	-	-	28.21	-0.44	-	2
Jan-26 29.00	3.09	-	-	-	27.56	-0.79	-	1
Mar-26 22.00	0.45	-	-	-	31.27	-0.16	-	725
Mar-26 23.00	0.67	-	-	-	30.46	-0.22	-	177
Mar-26 24.00	0.95	-	-	-	29.66	-0.30	-	26
Mar-26 25.00	1.31	1.10	1.10	1.10	28.86	-0.38	1	1
Mar-26 27.00	2.30	-	-	-	27.73	-0.56	-	32
Mar-26 28.00	2.96	-	-	-	27.51	-0.65	-	66
Mar-26 29.00	3.69	-	-	-	27.29	-0.73	-	60
Mar-26 30.00	4.48	-	-	-	27.08	-0.80	-	40
Mar-26 31.00	5.32	-	-	-	26.86	-0.86	-	81
Mar-26 35.00	9.07	-	-	-	26.00	-0.97	-	1
Mar-26 36.00	10.05	-	-	-	25.78	-0.98	-	10
Jun-26 23.00	1.02	-	-	-	29.42	-0.25	-	135
Jun-26 24.00	1.33	-	-	-	28.67	-0.32	-	300
Jun-26 25.00	1.71	1.58	1.58	1.58	27.92	-0.38	12	62
Jun-26 27.00	2.69	-	-	-	26.86	-0.53	-	127
Jun-26 28.00	3.32	-	-	-	26.65	-0.60	-	1
Jun-26 30.00	4.75	-	-	-	26.25	-0.73	-	2
Jun-26 31.00	5.55	-	-	-	26.04	-0.79	-	82
Jun-26 32.00	6.40	-	-	-	25.84	-0.84	-	157
Jun-26 33.00	7.28	-	-	-	25.64	-0.88	-	1
Jun-26 34.00	8.19	-	-	-	25.43	-0.91	-	15
Jun-26 35.00	9.13	-	-	-	25.23	-0.94	-	1
Jun-26 36.00	10.08	-	-	-	25.03	-0.96	-	11
Sep-26 22.00	1.11	-	-	-	29.56	-0.23	-	45
Sep-26 23.00	1.41	-	-	-	28.87	-0.29	-	13
Sep-26 24.00	1.76	-	-	-	28.18	-0.34	-	225
Sep-26 25.00	2.16	-	-	-	27.49	-0.40	-	50
Sep-26 26.00	2.62	-	-	-	26.81	-0.46	-	27
Sep-26 27.00	3.17	-	-	-	26.50	-0.52	-	61
Sep-26 28.00	3.80	-	-	-	26.28	-0.58	-	25
Sep-26 29.00	4.46	-	-	-	26.06	-0.64	-	25
Sep-26 30.00	5.19	-	-	-	25.85	-0.70	-	5
Sep-26 44.00	18.00	17.77	17.77	17.77	22.82	-1.00	16	16
Dec-26 18.00	0.47	-	-	-	31.51	-0.10	-	2,000
Dec-26 23.00	1.63	-	-	-	28.33	-0.29	-	125
Dec-26 24.00	2.00	-	-	-	27.69	-0.34	-	475
Dec-26 25.00	2.40	-	-	-	27.05	-0.40	-	50
Dec-26 26.00	2.86	-	-	-	26.42	-0.45	-	75
Dec-26 27.00	3.41	-	-	-	26.09	-0.51	-	25
Dec-26 33.00	7.72	-	-	-	24.56	-0.80	-	25
Dec-26 34.00	8.56	-	-	-	24.31	-0.84	-	50
Dec-26 36.00	10.33	-	-	-	23.80	-0.90	-	25
Dec-26 38.00	12.19	-	-	-	23.29	-0.94	-	25
Dec-26 39.00	13.13	-	-	-	23.03	-0.95	-	50
Dec-26 40.00	14.09	-	-	-	22.78	-0.97	-	50
Mar-27 36.00	10.51	-	-	-	23.49	-0.87	-	25
Mar-27 37.00	11.39	-	-	-	23.21	-0.89	-	25
Mar-27 38.00	12.30	-	-	-	22.93	-0.91	-	25
Jun-27 24.00	2.63	-	-	-	27.20	-0.37	-	50
Jun-27 30.00	6.03	-	-	-	25.05	-0.64	-	25
Jun-27 31.00	6.76	-	-	-	24.77	-0.68	-	75
Jun-27 32.00	7.48	-	-	-	24.49	-0.72	-	50
Jun-27 33.00	8.27	-	-	-	24.21	-0.76	-	50
Jun-27 34.00	9.07	-	-	-	23.93	-0.79	-	100
Jun-27 35.00	9.89	-	-	-	23.65	-0.82	-	100
Jun-27 36.00	10.75	-	-	-	23.37	-0.85	-	125
Jun-27 37.00	11.60	-	-	-	23.09	-0.87	-	100
Jun-27 38.00	12.49	-	-	-	22.81	-0.89	-	100
Jun-27 39.00	13.40	-	-	-	22.53	-0.91	-	75
Jun-27 40.00	14.30	-	-	-	22.25	-0.93	-	100
Jun-27 41.00	15.23	-	-	-	21.97	-0.94	-	2
Sep-27 36.00	10.84	-	-	-	23.14	-0.83	-	25
Sep-27 37.00	11.70	-	-	-	22.85	-0.86	-	25
Dec-27 30.00	6.40	-	-	-	25.16	-0.61	-	75
Dec-27 31.00	7.11	-	-	-	24.90	-0.65	-	50
Dec-27 32.00	7.83	-	-	-	24.63	-0.68	-	25
Dec-27 33.00	8.57	-	-	-	24.36	-0.72	-	25
Dec-27 34.00	9.35	-	-	-	24.10	-0.75	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 34.00	-	-	-	-	28.77	-	-	192
Dec-25 31.00	0.03	-	-	-	26.41	0.03	-	25
Dec-25 32.00	0.01	-	-	-	26.23	0.01	-	438
Dec-25 33.00	-	-	-	-	26.05	-	-	438
Dec-25 34.00	-	-	-	-	25.87	-	-	901
Dec-25 35.00	-	-	-	-	25.69	-	-	25
Jan-26 32.00	0.04	-	-	-	25.18	0.04	-	1,350
Mar-26 34.00	0.06	-	-	-	24.82	0.04	-	25
Mar-26 35.00	0.04	-	-	-	24.61	0.03	-	25
Mar-26 36.00	0.02	-	-	-	24.39	0.02	-	25
Jun-26 33.00	0.37	-	-	-	25.93	0.15	-	25
Jun-26 34.00	0.27	-	-	-	25.72	0.11	-	25
Sep-26 32.00	0.75	-	-	-	26.45	0.23	-	25
Sep-26 33.00	0.59	-	-	-	26.23	0.19	-	25
Dec-26 29.00	1.90	-	-	-	28.10	0.40	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.47	-	-	-	31.62	-0.43	-	25
Nov-25 27.00	1.06	-	-	-	31.34	-0.69	-	2
Dec-25 27.00	1.42	-	-	-	28.84	-0.60	-	20
Mar-26 30.00	4.43	-	-	-	27.08	-0.78	-	46

	Previous Close	28.95		10/11/25
	CIE AUTOMOTIVE Close	28.95		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	2.97	-	-	-	15.55	1.00	-	1
Mar-26 29.00	0.89	-	-	-	14.61	0.50	-	10
Sep-26 28.00	2.07	-	-	-	16.65	0.61	-	1
Sep-26 29.00	1.56	-	-	-	16.37	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	0.01	-	-	-	14.88	-0.01	-	1
Jun-26 25.00	0.23	-	-	-	16.22	-0.12	-	10

	Previous Close	5.40		10/11/25
	COLONIAL Close	5.43		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 4.00	1.43	-	-	-	22.92	1.00	-	5
Dec-25 4.90	0.55	-	-	-	22.04	0.93	-	143
Dec-25 5.50	0.12	-	-	-	21.28	0.45	-	1
Dec-25 6.25	-	-	-	-	18.83	0.01	-	28
Dec-25 6.50	-	-	-	-	18.02	-	-	89
Jun-26 5.00	0.62	-	-	-	21.49	0.75	-	57
Jun-26 6.00	0.12	-	-	-	18.38	0.28	-	20
Sep-26 6.00	0.15	-	-	-	19.59	0.30	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 5.25	0.03	-	-	-	24.30	-0.21	-	2
Nov-25 5.50	0.13	-	-	-	23.91	-0.62	-	5
Nov-25 5.75	0.33	-	-	-	23.39	-0.93	-	6
Nov-25 6.00	0.58	-	-	-	22.87	-1.00	-	2
Nov-25 6.50	1.08	-	-	-	21.82	-1.00	-	10
Dec-25 5.00	0.02	-	-	-	20.27	-0.10	-	20
Dec-25 5.25	0.07	-	-	-	20.02	-0.29	-	40
Dec-25 5.50	0.18	-	-	-	19.61	-0.56	-	36
Dec-25 5.75	0.35	-	-	-	18.79	-0.82	-	2
Mar-26 5.00	0.06	-	-	-	17.69	-0.19	-	30
Jun-26 4.90	0.13	-	-	-	15.59	-0.30	-	1
Jun-26 5.50	0.43	-	-	-	14.52	-0.68	-	2
Jun-26 5.75	0.61	-	-	-	13.43	-0.83	-	2
Sep-26 5.00	0.26	-	-	-	18.30	-0.38	-	2
Sep-26 5.50	0.52	-	-	-	17.63	-0.61	-	8

	Previous Close	17.92		10/11/25
	EBRO FOODS Close	17.86		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 17.00	0.92	-	-	-	11.42	0.92	-	1
Dec-25 18.00	0.21	-	-	-	10.75	0.44	-	5
Dec-25 18.50	0.06	-	-	-	10.74	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.00	-	-	-	-	10.38	-	-	1
Dec-25 14.50	-	-	-	-	13.29	-	-	7
Dec-25 15.00	-	-	-	-	12.90	-	-	1
Dec-25 15.50	-	-	-	-	12.51	-	-	1
Dec-25 16.50	-	-	-	-	11.73	-0.02	-	2
Dec-25 17.00	0.03	-	-	-	11.33	-0.08	-	1
Dec-25 17.50	0.10	-	-	-	10.94	-0.26	-	3
Mar-26 16.50	0.07	-	-	-	11.82	-0.11	-	3
Mar-26 17.00	0.14	-	-	-	11.52	-0.20	-	1
Jun-26 16.00	0.09	-	-	-	11.75	-0.11	-	1

	Previous Close	14.35		10/11/25
	ENAGAS Close	14.18		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.00	1.18	-	-	-	21.89	0.99	-	1
Nov-25 13.50	0.70	-	-	-	19.53	0.93	-	13
Nov-25 14.00	0.28	-	-	-	17.17	0.67	-	12
Nov-25 14.50	0.05	-	-	-	16.00	0.22	-	10
Dec-25 10.00	4.19	-	-	-	36.35	1.00	-	5
Dec-25 11.00	3.19	-	-	-	31.89	1.00	-	4
Dec-25 12.00	2.20	-	-	-	27.42	0.99	-	2
Dec-25 12.50	1.71	-	-	-	25.18	0.97	-	6
Dec-25 13.00	1.23	-	-	-	22.95	0.92	-	45
Dec-25 13.50	0.78	-	-	-	20.72	0.81	-	436
Dec-25 14.00	0.40	-	-	-	18.48	0.62	-	1,450
Dec-25 14.50	0.16	0.16	0.16	0.15	17.33	0.34	10	96
Dec-25 15.00	0.04	-	-	-	16.75	0.13	-	38
Dec-25 15.50	0.01	-	-	-	16.17	0.03	-	8
Dec-25 16.00	-	-	-	-	15.60	-	-	5
Dec-25 16.50	-	-	-	-	15.02	-	-	5
Jan-26 14.00	0.43	-	-	-	17.82	0.59	-	13
Mar-26 9.50	4.69	4.95	4.95	4.95	29.32	1.00	10	10
Mar-26 10.00	4.19	-	-	-	27.89	1.00	-	1
Mar-26 11.00	3.19	-	-	-	25.02	1.00	-	6
Mar-26 11.50	2.69	-	-	-	23.58	0.99	-	1
Mar-26 12.50	1.72	-	-	-	20.72	0.94	-	6
Mar-26 13.50	0.85	-	-	-	17.85	0.73	-	2
Mar-26 14.00	0.51	-	-	-	16.41	0.54	-	481
Mar-26 14.50	0.27	-	-	-	15.57	0.35	-	200
Mar-26 15.00	0.14	-	-	-	15.06	0.21	-	8
Mar-26 15.50	0.06	-	-	-	14.54	0.11	-	387
Jun-26 10.00	4.19	-	-	-	25.38	1.00	-	140
Jun-26 10.50	3.69	-	-	-	24.34	1.00	-	1
Jun-26 13.00	1.37	-	-	-	19.17	0.75	-	10
Jun-26 13.50	1.01	-	-	-	18.14	0.63	-	1
Jun-26 14.00	0.71	-	-	-	17.10	0.52	-	1
Jun-26 14.50	0.48	-	-	-	16.44	0.40	-	36
Jun-26 15.00	0.31	-	-	-	15.98	0.30	-	30
Jun-26 15.50	0.19	-	-	-	15.52	0.21	-	11
Sep-26 13.50	1.04	-	-	-	18.30	0.62	-	2
Sep-26 14.00	0.75	-	-	-	17.48	0.51	-	2
Sep-26 14.50	0.52	-	-	-	16.89	0.41	-	12
Dec-26 13.50	1.06	-	-	-	18.28	0.60	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	28.66	-	-	10
Nov-25 13.00	-	-	-	-	23.93	-0.02	-	5
Nov-25 13.50	0.02	-	-	-	21.57	-0.09	-	13
Nov-25 14.00	0.11	-	-	-	19.21	-0.34	-	10
Dec-25 10.00	-	-	-	-	31.58	-	-	29
Dec-25 10.50	-	-	-	-	29.35	-	-	30
Dec-25 11.00	-	-	-	-	27.12	-	-	68
Dec-25 11.50	-	-	-	-	24.88	-0.01	-	181
Dec-25 12.00	0.01	-	-	-	22.65	-0.03	-	550
Dec-25 12.50	0.03	-	-	-	20.41	-0.06	-	166
Dec-25 13.00	0.07	-	-	-	18.18	-0.15	-	194
Dec-25 13.50	0.16	-	-	-	15.95	-0.33	-	51
Dec-25 14.00	0.36	-	-	-	13.71	-0.62	-	1,523
Dec-25 14.50	0.73	-	-	-	12.56	-0.88	-	171
Dec-25 15.00	1.20	-	-	-	11.98	-0.98	-	1
Dec-25 15.50	1.70	-	-	-	11.40	-1.00	-	1
Dec-25 16.50	2.70	-	-	-	10.25	-1.00	-	150
Jan-26 13.50	0.18	-	-	-	13.36	-0.33	-	4
Jan-26 14.00	0.37	-	-	-	11.26	-0.61	-	3
Mar-26 11.00	0.03	-	-	-	23.27	-0.04	-	1
Mar-26 11.50	0.06	-	-	-	21.83	-0.07	-	10
Mar-26 12.00	0.09	-	-	-	20.40	-0.11	-	9
Mar-26 12.50	0.15	-	-	-	18.97	-0.17	-	9
Mar-26 13.00	0.23	0.21	0.22	0.21	17.53	-0.25	2	294
Mar-26 13.50	0.37	-	-	-	16.10	-0.38	-	374
Mar-26 14.00	0.56	-	-	-	14.66	-0.54	-	178
Mar-26 14.50	0.86	-	-	-	13.82	-0.71	-	92
Mar-26 19.00	5.19	-	-	-	9.17	-1.00	-	5
Jun-26 11.50	0.10	-	-	-	19.85	-0.09	-	1
Jun-26 12.00	0.15	-	-	-	18.81	-0.14	-	6
Jun-26 12.50	0.23	-	-	-	17.78	-0.20	-	52
Jun-26 13.00	0.34	-	-	-	16.74	-0.28	-	311
Jun-26 13.50	0.48	-	-	-	15.71	-0.38	-	405
Jun-26 14.00	0.68	-	-	-	14.67	-0.51	-	3
Jun-26 24.00	10.18	-	-	-	5.30	-1.00	-	1
Sep-26 12.00	0.27	-	-	-	16.61	-0.22	-	2
Sep-26 12.50	0.39	-	-	-	15.79	-0.30	-	12
Sep-26 13.00	0.55	-	-	-	14.96	-0.40	-	214
Sep-26 14.00	1.03	-	-	-	13.32	-0.63	-	42
Sep-26 15.00	1.75	-	-	-	12.27	-0.84	-	2
Sep-26 15.50	2.18	-	-	-	11.81	-0.91	-	5
Sep-26 17.50	4.10	-	-	-	9.98	-1.00	-	3
Dec-26 14.00	1.26	-	-	-	12.72	-0.68	-	3
Mar-27 12.00	0.40	-	-	-	14.40	-0.28	-	1
Mar-27 14.00	1.30	-	-	-	12.33	-0.67	-	175
Dec-27 11.00	0.38	-	-	-	13.30	-0.25	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.70	-	-	-	19.53	0.93	-	7
Dec-25 12.50	1.36	-	-	-	25.18	0.89	-	50
Dec-25 13.00	0.93	-	-	-	22.95	0.80	-	52
Dec-25 13.50	0.54	-	-	-	20.72	0.64	-	14
Mar-26 13.00	1.14	-	-	-	19.28	0.73	-	5
Sep-26 12.50	1.45	-	-	-	19.95	0.67	-	25
Sep-26 13.50	0.85	-	-	-	18.30	0.51	-	4
Sep-26 14.00	0.61	-	-	-	17.48	0.42	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	0.02	-	-	-	21.57	-0.09	-	55
Nov-25 14.00	0.11	-	-	-	19.21	-0.34	-	80
Nov-25 14.50	0.38	-	-	-	18.04	-0.75	-	35
Nov-25 15.00	0.82	-	-	-	17.53	-0.96	-	25
Dec-25 10.50	-	-	-	-	29.35	-	-	40
Dec-25 11.00	-	-	-	-	27.12	-	-	5
Dec-25 13.00	0.07	-	-	-	18.18	-0.15	-	1
Dec-25 13.50	0.16	-	-	-	15.95	-0.33	-	2
Dec-25 14.50	0.73	-	-	-	12.56	-0.88	-	60
Mar-26 12.50	0.15	-	-	-	18.97	-0.16	-	25
Mar-26 13.00	0.23	-	-	-	17.53	-0.25	-	5
Jun-26 12.50	0.23	-	-	-	17.78	-0.19	-	25
Jun-26 13.50	0.47	-	-	-	15.71	-0.37	-	4
Jun-26 14.50	0.93	-	-	-	14.01	-0.61	-	8
Sep-26 14.50	1.33	-	-	-	12.73	-0.72	-	200

	Previous Close	2.54		10/11/25
	ENCE Close	2.51		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	-	-	-	-	21.23	0.06	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 2.80	0.30	-	-	-	20.44	-0.96	-	5

	Previous Close	31.67		10/11/25
	ENDESA Close	31.71		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.00	2.73	-	-	-	20.87	0.99	-	55
Nov-25 30.00	1.75	1.78	1.78	1.78	19.74	0.95	5	10
Nov-25 31.00	0.87	-	-	-	18.62	0.77	-	4
Nov-25 32.00	0.27	-	-	-	17.50	0.40	-	20
Dec-25 13.00	18.74	-	-	-	32.17	1.00	-	2
Dec-25 19.00	12.75	-	-	-	27.06	1.00	-	2
Dec-25 25.00	6.76	-	-	-	21.95	1.00	-	3
Dec-25 26.00	5.77	-	-	-	21.10	1.00	-	1
Dec-25 27.00	4.77	-	-	-	20.25	0.99	-	57
Dec-25 28.00	3.79	-	-	-	19.40	0.98	-	10
Dec-25 29.00	2.83	-	-	-	18.55	0.94	-	3
Dec-25 31.00	1.15	-	-	-	16.84	0.68	-	1
Dec-25 32.00	0.57	-	-	-	16.12	0.46	-	3
Dec-25 33.00	0.23	-	-	-	15.71	0.24	-	1
Mar-26 26.00	5.79	-	-	-	20.55	0.99	-	100
Mar-26 27.00	4.82	-	-	-	19.87	0.96	-	14
Mar-26 28.00	3.89	-	-	-	19.18	0.92	-	12
Mar-26 29.00	3.01	-	-	-	18.50	0.84	-	5
Mar-26 30.00	2.21	-	-	-	17.82	0.74	-	1
Mar-26 31.00	1.53	-	-	-	17.14	0.61	-	5
Mar-26 33.00	0.61	-	-	-	16.26	0.33	-	1
Jun-26 23.00	8.78	-	-	-	23.97	0.99	-	67
Jun-26 25.00	6.84	-	-	-	22.46	0.96	-	3
Jun-26 26.00	5.89	-	-	-	21.70	0.93	-	20
Jun-26 27.00	5.00	-	-	-	20.94	0.88	-	10
Jun-26 28.00	4.16	-	-	-	20.19	0.82	-	1
Jun-26 29.00	3.37	-	-	-	19.43	0.75	-	4
Jun-26 30.00	2.65	-	-	-	18.67	0.67	-	1
Jun-26 32.00	1.49	-	-	-	17.27	0.49	-	1
Jun-26 34.00	0.74	-	-	-	16.54	0.30	-	5
Sep-26 23.00	8.79	-	-	-	24.62	0.99	-	1
Sep-26 24.00	7.82	-	-	-	23.89	0.97	-	1
Sep-26 27.00	5.10	-	-	-	21.72	0.85	-	80
Sep-26 30.00	2.86	-	-	-	19.54	0.65	-	10
Dec-26 24.00	7.86	-	-	-	24.12	0.95	-	4
Dec-26 25.00	6.94	-	-	-	23.42	0.91	-	5
Jun-27 25.00	7.09	-	-	-	23.77	0.87	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	-	-	-	-	22.55	-	-	1
Nov-25 27.00	-	-	-	-	21.43	-	-	3
Nov-25 28.00	-	-	-	-	20.30	-	-	6
Nov-25 29.00	-	-	-	-	19.18	-	-	23
Nov-25 30.00	0.01	-	-	-	18.05	-0.04	-	25
Nov-25 31.00	0.12	-	-	-	16.93	-0.21	-	15
Nov-25 32.00	0.51	-	-	-	15.81	-0.62	-	2
Dec-25 16.00	-	-	-	-	28.82	-	-	2
Dec-25 18.00	-	-	-	-	27.11	-	-	1
Dec-25 20.00	-	-	-	-	25.41	-	-	60
Dec-25 21.00	-	-	-	-	24.56	-	-	10
Dec-25 22.00	-	-	-	-	23.71	-	-	1
Dec-25 24.00	-	-	-	-	22.00	-	-	211
Dec-25 25.00	-	-	-	-	21.15	-	-	1
Dec-25 26.00	-	-	-	-	20.30	-	-	1
Dec-25 27.00	-	-	-	-	19.45	-	-	11
Dec-25 28.00	0.01	-	-	-	18.60	-0.02	-	25
Dec-25 29.00	0.04	-	-	-	17.75	-0.06	-	5
Dec-25 30.00	0.14	-	-	-	16.90	-0.14	-	5
Dec-25 31.00	0.35	-	-	-	16.04	-0.31	-	10
Dec-25 32.00	0.77	-	-	-	15.32	-0.55	-	3
Mar-26 16.00	-	-	-	-	26.39	-	-	1
Mar-26 16.50	-	-	-	-	26.05	-	-	150
Mar-26 17.00	-	-	-	-	25.71	-	-	148
Mar-26 18.00	-	-	-	-	25.03	-	-	1
Mar-26 20.00	-	-	-	-	23.66	-	-	1
Mar-26 24.00	0.02	-	-	-	20.93	-0.01	-	24
Mar-26 25.00	0.04	-	-	-	20.24	-0.03	-	9
Mar-26 26.00	0.08	-	-	-	19.56	-0.05	-	10
Mar-26 27.00	0.14	-	-	-	18.88	-0.08	-	6
Mar-26 29.00	0.42	-	-	-	17.51	-0.21	-	10
Jun-26 23.00	0.06	-	-	-	22.03	-0.03	-	4
Jun-26 24.00	0.10	-	-	-	21.28	-0.04	-	4
Jun-26 27.00	0.33	-	-	-	19.00	-0.13	-	10
Sep-26 25.00	0.33	-	-	-	19.87	-0.11	-	4
Sep-26 28.00	0.84	-	-	-	17.69	-0.26	-	5
Sep-26 30.00	1.46	-	-	-	16.24	-0.41	-	20
Sep-26 37.00	6.31	6.22	6.22	6.22	13.00	-0.94	5	5
Sep-26 38.00	7.25	-	-	-	12.62	-0.97	-	5
Sep-26 41.00	10.17	9.96	9.96	9.96	11.48	-1.00	5	5
Sep-26 43.00	12.14	11.91	11.91	11.91	10.73	-1.00	5	5
Dec-26 19.00	0.07	-	-	-	24.37	-0.02	-	15
Dec-26 26.00	0.63	-	-	-	19.44	-0.17	-	18
Jun-27 15.50	0.04	-	-	-	25.26	-0.01	-	5
Dec-27 17.50	0.15	-	-	-	22.80	-0.04	-	1
Dec-28 31.00	4.07	-	-	-	15.55	-0.54	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 29.00	2.83	-	-	-	18.55	0.93	-	5
Dec-25 30.00	1.93	-	-	-	17.70	0.84	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 26.00	-	-	-	-	20.30	-	-	20
Dec-25 27.00	-	-	-	-	19.45	-	-	20
Jun-26 22.00	0.04	-	-	-	22.79	-0.02	-	1

	Previous Close	10.94		10/11/25
	FCC Close	11.26		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	0.37	-	-	-	27.27	0.70	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.00	-	-	-	-	26.52	-	-	1
Dec-25 10.00	0.03	-	-	-	25.66	-0.07	-	2
Dec-25 11.00	0.23	-	-	-	24.27	-0.36	-	2
Sep-26 11.00	0.94	-	-	-	20.65	-0.51	-	12
Mar-27 9.50	0.58	-	-	-	24.19	-0.27	-	257
Mar-27 10.00	0.77	-	-	-	24.03	-0.34	-	250
Mar-27 10.50	0.99	-	-	-	23.87	-0.41	-	482
Mar-27 11.00	1.26	-	-	-	23.70	-0.47	-	224
Jun-27 12.00	1.98	-	-	-	23.89	-0.59	-	417
Sep-27 11.00	1.77	-	-	-	24.99	-0.52	-	226

	Previous Close	14.49		10/11/25
	FCC INM Close	14.71		10/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.23	-	-	-	30.25	-0.15	-	205

	Previous Close	54.20		10/11/25
	FERROVIAL Close	54.78		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 49.00	5.81	-	-	-	23.73	1.00	-	20
Nov-25 52.00	2.89	-	-	-	21.96	0.92	-	1
Nov-25 54.00	1.26	-	-	-	20.78	0.67	-	5
Nov-25 56.00	0.33	-	-	-	20.23	0.28	-	10
Dec-25 25.00	29.83	-	-	-	36.58	1.00	-	1
Dec-25 45.00	9.89	-	-	-	26.12	0.99	-	2
Dec-25 48.00	6.96	-	-	-	24.55	0.96	-	2
Dec-25 54.00	2.02	-	-	-	21.41	0.61	-	2
Dec-25 56.00	1.03	-	-	-	20.91	0.40	-	53
Dec-25 58.00	0.45	-	-	-	20.76	0.22	-	1
Jan-26 56.00	1.40	-	-	-	19.60	0.43	-	10
Mar-26 41.00	14.13	-	-	-	24.87	0.98	-	1
Mar-26 44.00	11.25	-	-	-	23.64	0.95	-	1
Mar-26 45.00	10.31	-	-	-	23.24	0.94	-	25
Mar-26 47.00	8.49	-	-	-	22.42	0.90	-	2,500
Jun-26 45.00	10.75	-	-	-	22.88	0.90	-	1
Jun-26 50.00	6.65	-	-	-	21.06	0.76	-	5
Jun-26 52.00	5.21	-	-	-	20.32	0.68	-	3,000
Jun-26 58.00	2.13	-	-	-	18.92	0.40	-	20
Jun-26 66.00	0.40	0.39	0.39	0.39	17.94	0.11	25	25
Sep-26 52.00	5.93	-	-	-	20.61	0.67	-	6
Sep-26 60.00	2.12	-	-	-	18.98	0.36	-	1
Dec-26 52.00	6.49	-	-	-	21.03	0.66	-	1
Sep-27 44.00	13.38	-	-	-	23.54	0.82	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 47.00	-	-	-	-	25.93	-	-	10
Nov-25 48.00	-	-	-	-	25.34	-	-	25
Nov-25 52.00	0.10	-	-	-	22.98	-0.09	-	1
Nov-25 54.00	0.49	-	-	-	21.80	-0.34	-	1
Nov-25 56.00	1.55	-	-	-	21.25	-0.72	-	1
Dec-25 29.00	-	-	-	-	35.10	-	-	25
Dec-25 31.00	-	-	-	-	34.05	-	-	25
Dec-25 32.00	-	-	-	-	33.53	-	-	25
Dec-25 33.00	-	-	-	-	33.01	-	-	25
Dec-25 34.00	-	-	-	-	32.48	-	-	25
Dec-25 35.00	-	-	-	-	31.96	-	-	25
Dec-25 36.00	-	-	-	-	31.44	-	-	25
Dec-25 37.00	-	-	-	-	30.91	-	-	75
Dec-25 38.00	-	-	-	-	30.39	-	-	25
Dec-25 39.00	-	-	-	-	29.87	-	-	30
Dec-25 40.00	-	-	-	-	29.34	-	-	1
Dec-25 42.00	-	-	-	-	28.30	-	-	1
Dec-25 45.00	0.02	-	-	-	26.73	-0.01	-	25
Dec-25 47.00	0.06	-	-	-	25.68	-0.03	-	2
Dec-25 48.00	0.09	0.11	0.11	0.11	25.16	-0.05	5	5
Dec-25 50.00	0.24	-	-	-	24.11	-0.11	-	9
Dec-25 52.00	0.57	-	-	-	23.06	-0.23	-	3
Jan-26 56.00	2.46	-	-	-	19.84	-0.58	-	10
Mar-26 30.00	-	-	-	-	29.16	-	-	25
Mar-26 31.00	-	-	-	-	28.75	-	-	25
Mar-26 32.00	-	-	-	-	28.35	-	-	25
Mar-26 33.00	-	-	-	-	27.94	-	-	25
Mar-26 35.00	0.01	-	-	-	27.12	-	-	1,500
Mar-26 36.00	0.01	-	-	-	26.72	-	-	73
Mar-26 38.00	0.02	-	-	-	25.90	-0.01	-	2
Mar-26 39.00	0.03	-	-	-	25.49	-0.01	-	25
Mar-26 43.00	0.11	-	-	-	23.86	-0.03	-	5
Mar-26 44.00	0.16	-	-	-	23.45	-0.05	-	15
Mar-26 45.00	0.21	-	-	-	23.05	-0.06	-	10
Mar-26 47.00	0.37	-	-	-	22.23	-0.10	-	1,500
Mar-26 50.00	0.84	-	-	-	21.01	-0.20	-	2
Jun-26 46.00	0.64	-	-	-	21.79	-0.13	-	5,000
Jun-26 52.00	1.93	2.00	2.00	2.00	19.59	-0.33	25	25
Sep-26 42.00	0.46	-	-	-	22.80	-0.08	-	25
Sep-26 49.00	1.54	-	-	-	20.45	-0.23	-	5
Sep-26 52.00	2.41	-	-	-	19.45	-0.34	-	6
Mar-27 45.00	1.45	-	-	-	21.82	-0.17	-	25
Dec-27 35.00	0.59	-	-	-	23.66	-0.06	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	15.86	-	-	-	29.26	1.00	-	25
Dec-25 43.00	11.88	-	-	-	27.16	1.00	-	25
Dec-25 45.00	9.89	-	-	-	26.12	0.99	-	25
Mar-26 40.00	15.10	-	-	-	25.28	0.98	-	25
Mar-26 45.00	10.32	-	-	-	23.24	0.93	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	0.03	-	-	-	26.20	-0.02	-	25
Dec-25 54.00	1.16	-	-	-	22.02	-0.40	-	10

	Previous Close	23.08		10/11/25
	FLUIDRA Close	23.48		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	0.22	-	-	-	25.38	0.32	-	3
Nov-25 25.00	0.04	-	-	-	25.35	0.08	-	9
Mar-26 26.00	0.43	-	-	-	23.29	0.24	-	23
Mar-26 27.00	0.27	-	-	-	23.25	0.16	-	20
Mar-26 28.00	0.16	-	-	-	23.21	0.11	-	18

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 23.00	0.61	-	-	-	23.48	-0.44	-	1
Sep-26 23.00	2.03	-	-	-	25.15	-0.44	-	13

	Previous Close	10.37		10/11/25
	GRIFOLS Close	10.73		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 10.50	0.45	-	-	-	43.21	0.63	-	31
Nov-25 11.00	0.20	-	-	-	41.75	0.38	-	1
Nov-25 11.50	0.07	-	-	-	40.94	0.18	-	325
Nov-25 12.00	0.02	-	-	-	40.13	0.06	-	219
Nov-25 12.50	-	-	-	-	39.32	0.01	-	56
Nov-25 13.00	-	-	-	-	38.51	-	-	2
Nov-25 13.50	-	-	-	-	37.71	-	-	3
Dec-25 8.00	2.76	-	-	-	49.39	0.97	-	4
Dec-25 8.50	2.29	-	-	-	47.26	0.94	-	25
Dec-25 8.75	2.05	-	-	-	46.20	0.92	-	5
Dec-25 9.00	1.83	-	-	-	45.13	0.90	-	27
Dec-25 9.25	1.61	-	-	-	44.07	0.87	-	25
Dec-25 9.50	1.39	-	-	-	43.01	0.83	-	25
Dec-25 9.75	1.20	-	-	-	41.94	0.78	-	1
Dec-25 10.00	1.01	-	-	-	40.88	0.73	-	105
Dec-25 10.50	0.67	-	-	-	38.75	0.60	-	10
Dec-25 11.00	0.42	-	-	-	37.36	0.45	-	84
Dec-25 11.50	0.24	-	-	-	36.59	0.31	-	31
Dec-25 12.00	0.13	-	-	-	35.81	0.19	-	69
Dec-25 12.50	0.06	-	-	-	35.03	0.10	-	78
Dec-25 13.00	0.02	-	-	-	34.25	0.05	-	8
Dec-25 13.50	0.01	-	-	-	33.48	0.02	-	114
Dec-25 14.00	-	-	-	-	32.70	0.01	-	50
Dec-25 14.50	-	-	-	-	31.92	-	-	41
Dec-25 15.00	-	-	-	-	31.15	-	-	15
Dec-25 16.50	-	-	-	-	28.82	-	-	3
Dec-25 17.50	-	-	-	-	27.26	-	-	5
Dec-25 20.00	-	-	-	-	23.38	-	-	2
Jan-26 11.50	0.38	-	-	-	35.75	0.36	-	5
Jan-26 12.50	0.14	-	-	-	34.19	0.17	-	2
Mar-26 8.00	2.92	-	-	-	42.59	0.90	-	36
Mar-26 8.50	2.49	-	-	-	40.96	0.86	-	27
Mar-26 8.75	2.28	-	-	-	40.15	0.84	-	25
Mar-26 9.00	2.08	-	-	-	39.33	0.81	-	37
Mar-26 9.50	1.69	-	-	-	37.70	0.75	-	3
Mar-26 10.50	1.03	-	-	-	34.43	0.59	-	10
Mar-26 11.00	0.77	-	-	-	33.36	0.50	-	6
Mar-26 11.50	0.57	-	-	-	32.74	0.41	-	75
Mar-26 12.00	0.40	-	-	-	32.11	0.33	-	202
Mar-26 12.50	0.27	-	-	-	31.49	0.25	-	100
Mar-26 13.00	0.18	-	-	-	30.87	0.18	-	88
Mar-26 13.50	0.12	-	-	-	30.25	0.13	-	1
Mar-26 14.00	0.07	-	-	-	29.63	0.08	-	40
Mar-26 15.00	0.02	-	-	-	28.39	0.03	-	87
Mar-26 15.50	0.01	-	-	-	27.76	0.02	-	1
Jun-26 8.50	2.64	-	-	-	39.19	0.83	-	10
Jun-26 9.50	1.90	-	-	-	36.55	0.73	-	23
Jun-26 9.75	1.72	-	-	-	35.89	0.70	-	2
Jun-26 10.00	1.56	-	-	-	35.23	0.67	-	32
Jun-26 10.50	1.26	-	-	-	33.90	0.60	-	48
Jun-26 11.00	1.01	-	-	-	33.05	0.53	-	35
Jun-26 12.50	0.48	-	-	-	31.65	0.32	-	1
Jun-26 14.50	0.13	-	-	-	29.79	0.12	-	25
Jun-26 15.00	0.09	-	-	-	29.32	0.09	-	36
Sep-26 9.00	2.37	-	-	-	37.84	0.77	-	50
Sep-26 9.50	2.02	-	-	-	36.72	0.72	-	40
Sep-26 10.50	1.42	-	-	-	34.48	0.60	-	1
Sep-26 12.00	0.81	-	-	-	33.23	0.42	-	12
Sep-26 12.50	0.66	-	-	-	32.93	0.36	-	25
Dec-26 6.00	4.88	-	-	-	44.02	0.95	-	10
Dec-26 11.50	1.16	-	-	-	34.16	0.49	-	20
Dec-26 13.50	0.61	-	-	-	33.35	0.31	-	25
Dec-26 14.00	0.50	-	-	-	33.15	0.27	-	25
Dec-26 14.50	0.43	-	-	-	32.94	0.24	-	25
Dec-26 15.00	0.36	-	-	-	32.74	0.20	-	25
Dec-26 17.00	0.16	-	-	-	31.93	0.11	-	25
Dec-26 17.50	0.13	-	-	-	31.73	0.09	-	25
Mar-27 9.00	2.63	-	-	-	37.73	0.74	-	5
Mar-27 9.25	2.47	-	-	-	37.26	0.72	-	10
Dec-27 8.75	3.04	-	-	-	37.93	0.75	-	15
Dec-28 15.50	0.98	-	-	-	32.35	0.34	-	3
Dec-28 16.50	0.82	-	-	-	32.16	0.30	-	2
Dec-28 17.50	0.69	-	-	-	31.98	0.26	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.50	0.03	-	-	-	47.67	-0.06	-	1
Nov-25 9.75	0.05	-	-	-	46.53	-0.11	-	1
Nov-25 10.00	0.08	-	-	-	45.40	-0.18	-	15
Nov-25 10.50	0.22	-	-	-	43.13	-0.37	-	64
Nov-25 11.00	0.47	-	-	-	41.67	-0.62	-	20,055
Nov-25 11.50	0.84	-	-	-	40.86	-0.83	-	29
Nov-25 12.00	1.29	1.35	1.35	1.35	40.05	-0.94	1	17
Nov-25 12.50	1.78	-	-	-	39.24	-0.99	-	21
Nov-25 13.00	2.28	-	-	-	38.43	-1.00	-	2
Nov-25 13.50	2.78	-	-	-	37.63	-1.00	-	5
Dec-25 5.75	-	-	-	-	58.12	-	-	201
Dec-25 6.00	-	-	-	-	57.06	-	-	15
Dec-25 6.25	-	-	-	-	55.99	-	-	105
Dec-25 6.50	-	-	-	-	54.93	-	-	175
Dec-25 6.75	-	-	-	-	53.87	-	-	27
Dec-25 7.00	-	-	-	-	52.80	-	-	22
Dec-25 7.25	-	-	-	-	51.74	-0.01	-	39
Dec-25 7.50	0.01	-	-	-	50.67	-0.01	-	46
Dec-25 7.75	0.01	-	-	-	49.61	-0.02	-	60
Dec-25 8.00	0.02	-	-	-	48.54	-0.03	-	367
Dec-25 8.25	0.03	-	-	-	47.48	-0.04	-	4
Dec-25 8.50	0.04	-	-	-	46.41	-0.05	-	2,646
Dec-25 8.75	0.06	-	-	-	45.35	-0.07	-	16
Dec-25 9.00	0.08	-	-	-	44.28	-0.10	-	103
Dec-25 9.25	0.11	-	-	-	43.22	-0.13	-	64
Dec-25 9.50	0.14	-	-	-	42.16	-0.17	-	52
Dec-25 9.75	0.19	-	-	-	41.09	-0.22	-	5
Dec-25 10.00	0.25	-	-	-	40.03	-0.27	-	897
Dec-25 10.50	0.42	-	-	-	37.90	-0.40	-	104
Dec-25 11.00	0.66	-	-	-	36.51	-0.56	-	35
Dec-25 11.50	0.98	-	-	-	35.74	-0.70	-	141
Dec-25 12.00	1.37	-	-	-	34.96	-0.82	-	35
Dec-25 12.50	1.81	-	-	-	34.18	-0.91	-	70
Dec-25 13.00	2.28	-	-	-	33.40	-0.97	-	16
Dec-25 23.00	12.28	-	-	-	20.44	-1.00	-	2
Jan-26 9.25	0.20	-	-	-	42.01	-0.18	-	1
Jan-26 9.75	0.31	-	-	-	39.91	-0.25	-	2
Jan-26 10.50	0.55	-	-	-	36.76	-0.41	-	4
Jan-26 11.00	0.79	-	-	-	35.39	-0.53	-	2
Jan-26 11.50	1.10	-	-	-	34.62	-0.65	-	10
Jan-26 12.50	1.87	-	-	-	33.06	-0.85	-	10
Mar-26 5.75	0.01	-	-	-	48.46	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.64	-0.01	-	21
Mar-26 7.00	0.05	-	-	-	44.38	-0.04	-	1
Mar-26 7.25	0.06	-	-	-	43.56	-0.05	-	25
Mar-26 7.50	0.08	-	-	-	42.74	-0.06	-	33
Mar-26 7.75	0.10	-	-	-	41.93	-0.07	-	25
Mar-26 8.00	0.12	-	-	-	41.11	-0.09	-	25
Mar-26 8.25	0.15	-	-	-	40.30	-0.11	-	300
Mar-26 8.50	0.19	-	-	-	39.48	-0.13	-	911
Mar-26 9.00	0.27	-	-	-	37.85	-0.18	-	301
Mar-26 9.25	0.32	-	-	-	37.03	-0.21	-	535
Mar-26 9.50	0.37	-	-	-	36.22	-0.24	-	1
Mar-26 9.75	0.45	-	-	-	35.40	-0.28	-	275
Mar-26 10.00	0.52	-	-	-	34.59	-0.32	-	25
Mar-26 10.50	0.70	-	-	-	32.95	-0.41	-	20
Mar-26 11.00	0.94	-	-	-	31.88	-0.50	-	127
Mar-26 11.50	1.23	-	-	-	31.26	-0.60	-	6
Mar-26 12.00	1.57	-	-	-	30.63	-0.70	-	10
Mar-26 12.50	1.95	-	-	-	30.01	-0.78	-	1
Jun-26 5.75	0.04	-	-	-	44.85	-0.03	-	20
Jun-26 6.25	0.07	-	-	-	43.53	-0.04	-	5
Jun-26 8.00	0.25	-	-	-	38.91	-0.13	-	30
Jun-26 8.25	0.29	-	-	-	38.25	-0.15	-	299
Jun-26 9.25	0.53	-	-	-	35.61	-0.25	-	273
Jun-26 9.50	0.60	-	-	-	34.95	-0.28	-	55
Jun-26 10.00	0.77	-	-	-	33.63	-0.35	-	1
Jun-26 10.50	0.96	-	-	-	32.30	-0.42	-	597
Jun-26 11.00	1.21	-	-	-	31.45	-0.50	-	94
Jun-26 12.00	1.83	-	-	-	30.52	-0.64	-	25
Jun-26 12.50	2.20	-	-	-	30.05	-0.71	-	1
Jun-26 17.00	6.28	-	-	-	25.86	-1.00	-	5
Jun-26 20.00	9.28	-	-	-	23.06	-1.00	-	1
Jun-26 21.00	10.28	-	-	-	22.13	-1.00	-	9
Sep-26 7.75	0.34	-	-	-	38.61	-0.15	-	1
Sep-26 9.50	0.80	-	-	-	34.69	-0.31	-	10
Sep-26 11.00	1.47	-	-	-	31.79	-0.49	-	50
Sep-26 12.00	2.10	-	-	-	31.20	-0.61	-	1
Dec-26 6.00	0.17	-	-	-	43.18	-0.07	-	25
Dec-26 8.50	0.67	-	-	-	38.12	-0.23	-	750
Dec-26 10.00	1.20	-	-	-	35.09	-0.37	-	1,025
Jun-27 6.00	0.33	-	-	-	43.55	-0.10	-	20
Jun-27 12.00	2.67	-	-	-	34.82	-0.53	-	206
Jun-27 12.50	3.01	-	-	-	34.68	-0.56	-	397
Jun-27 13.00	3.36	-	-	-	34.54	-0.60	-	195
Dec-27 8.25	1.14	-	-	-	39.94	-0.24	-	1
Dec-27 8.75	1.32	-	-	-	39.13	-0.27	-	3
Jun-28 6.00	0.59	-	-	-	42.59	-0.12	-	25
Jun-28 8.25	1.29	-	-	-	39.31	-0.24	-	2
Dec-28 6.50	0.81	-	-	-	40.50	-0.15	-	25
Dec-28 7.00	0.97	-	-	-	39.81	-0.18	-	1
Dec-28 8.00	1.32	-	-	-	38.45	-0.23	-	4
Jun-29 8.50	1.59	-	-	-	36.59	-0.26	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	0.24	-	-	-	36.59	0.31	-	30
Jun-26 11.50	0.76	-	-	-	32.59	0.43	-	55
Dec-26 11.50	1.16	-	-	-	34.16	0.48	-	65
Dec-26 15.00	0.35	-	-	-	32.74	0.20	-	15
Jun-27 11.50	1.44	-	-	-	34.40	0.50	-	50
Dec-27 11.50	1.67	-	-	-	34.60	0.51	-	30
Jun-28 11.50	1.83	-	-	-	34.12	0.52	-	60

	Previous Close	4.17		10/11/25
	IAG Close	4.31		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	0.42	-	-	-	32.37	0.97	-	1
Nov-25 4.00	0.32	-	-	-	31.78	0.92	-	7
Nov-25 4.30	0.10	0.11	0.11	0.11	30.02	0.53	2	2
Nov-25 4.40	0.05	-	-	-	29.88	0.36	-	116
Nov-25 4.50	0.03	-	-	-	29.78	0.21	-	15
Nov-25 4.60	0.01	-	-	-	29.69	0.11	-	49
Nov-25 4.70	-	-	-	-	29.60	0.05	-	36
Nov-25 4.80	-	-	-	-	29.51	0.02	-	32
Nov-25 4.90	-	-	-	-	29.41	0.01	-	1
Nov-25 5.00	-	-	-	-	29.32	-	-	1
Dec-25 0.95	3.36	-	-	-	49.84	1.00	-	1
Dec-25 1.30	3.01	-	-	-	47.89	1.00	-	2
Dec-25 2.50	1.81	-	-	-	41.21	1.00	-	1
Dec-25 2.90	1.41	-	-	-	38.98	1.00	-	10
Dec-25 3.00	1.31	-	-	-	38.42	1.00	-	217
Dec-25 3.10	1.21	-	-	-	37.87	1.00	-	22
Dec-25 3.30	1.01	-	-	-	36.75	1.00	-	6
Dec-25 3.40	0.91	-	-	-	36.20	1.00	-	55
Dec-25 3.50	0.81	-	-	-	35.64	0.99	-	4
Dec-25 3.60	0.72	-	-	-	35.08	0.98	-	25
Dec-25 3.80	0.53	-	-	-	33.97	0.92	-	25
Dec-25 3.90	0.44	-	-	-	33.41	0.86	-	6
Dec-25 4.00	0.36	-	-	-	32.86	0.79	-	80
Dec-25 4.10	0.28	-	-	-	32.30	0.71	-	8
Dec-25 4.20	0.22	-	-	-	31.74	0.61	-	25
Dec-25 4.30	0.16	-	-	-	31.19	0.51	-	8
Dec-25 4.40	0.12	-	-	-	30.96	0.42	-	56
Dec-25 4.50	0.09	-	-	-	30.76	0.33	-	35
Dec-25 4.60	0.06	0.06	0.06	0.06	30.57	0.25	1	35
Dec-25 4.70	0.04	-	-	-	30.38	0.18	-	11
Dec-25 4.80	0.03	-	-	-	30.18	0.13	-	10
Dec-25 5.00	0.01	-	-	-	29.80	0.06	-	538
Jan-26 4.30	0.22	-	-	-	31.84	0.51	-	5
Jan-26 5.25	0.01	-	-	-	29.83	0.06	-	1
Mar-26 2.90	1.41	-	-	-	38.52	0.99	-	4
Mar-26 3.00	1.32	-	-	-	38.02	0.98	-	4
Mar-26 3.10	1.22	-	-	-	37.53	0.97	-	3
Mar-26 3.50	0.86	-	-	-	35.55	0.86	-	2
Mar-26 3.90	0.56	-	-	-	33.57	0.72	-	2
Mar-26 4.00	0.49	-	-	-	33.07	0.68	-	2
Mar-26 4.20	0.37	-	-	-	32.08	0.58	-	1
Mar-26 4.30	0.32	-	-	-	31.59	0.53	-	4
Mar-26 4.40	0.27	-	-	-	31.35	0.48	-	6
Mar-26 4.50	0.23	-	-	-	31.14	0.44	-	226
Mar-26 4.70	0.16	-	-	-	30.73	0.34	-	6
Jun-26 2.20	2.11	-	-	-	40.18	1.00	-	25
Jun-26 3.00	1.35	-	-	-	37.21	0.92	-	1
Jun-26 3.80	0.73	-	-	-	34.24	0.73	-	4
Jun-26 4.00	0.60	-	-	-	33.50	0.66	-	2
Jun-26 4.10	0.54	-	-	-	33.13	0.63	-	5
Jun-26 4.20	0.49	-	-	-	32.76	0.59	-	9
Jun-26 4.30	0.44	-	-	-	32.39	0.55	-	2
Jun-26 4.40	0.39	-	-	-	32.13	0.52	-	2
Jun-26 4.50	0.35	-	-	-	31.89	0.48	-	30
Jun-26 4.70	0.27	-	-	-	31.41	0.41	-	1
Jun-26 4.80	0.24	-	-	-	31.18	0.38	-	1
Sep-26 2.30	2.01	-	-	-	39.07	1.00	-	1
Sep-26 2.60	1.73	-	-	-	38.21	0.96	-	10
Sep-26 3.00	1.38	-	-	-	37.07	0.90	-	1
Sep-26 3.80	0.79	-	-	-	34.78	0.71	-	5
Sep-26 4.00	0.67	-	-	-	34.21	0.65	-	5
Sep-26 4.20	0.56	-	-	-	33.63	0.59	-	2
Sep-26 4.40	0.47	-	-	-	33.13	0.53	-	4
Sep-26 4.50	0.43	-	-	-	32.91	0.50	-	37
Sep-26 4.60	0.39	-	-	-	32.69	0.47	-	50
Sep-26 4.70	0.35	-	-	-	32.48	0.44	-	11
Sep-26 4.80	0.32	-	-	-	32.26	0.41	-	2
Sep-26 4.90	0.29	-	-	-	32.04	0.38	-	10
Sep-26 5.25	0.20	-	-	-	31.28	0.29	-	10
Dec-26 2.90	1.48	-	-	-	36.46	0.90	-	2
Dec-26 3.00	1.39	-	-	-	36.22	0.88	-	14
Dec-26 3.50	1.03	-	-	-	35.02	0.78	-	1
Dec-26 4.30	0.57	0.54	0.54	0.54	33.10	0.57	3	3
Dec-26 4.50	0.48	-	-	-	32.61	0.51	-	1
Dec-26 5.00	0.30	-	-	-	31.37	0.38	-	1,000
Jun-27 2.00	2.31	-	-	-	36.08	1.00	-	2
Jun-27 2.20	2.11	-	-	-	35.72	1.00	-	25
Jun-27 2.30	2.02	-	-	-	35.55	0.97	-	25
Jun-27 2.40	1.93	-	-	-	35.37	0.95	-	25
Dec-27 2.00	2.31	-	-	-	35.15	1.00	-	25
Dec-27 2.10	2.21	-	-	-	35.01	1.00	-	25
Dec-27 2.20	2.11	-	-	-	34.86	1.00	-	25
Dec-27 2.30	2.02	-	-	-	34.71	0.97	-	25
Dec-27 2.40	1.93	-	-	-	34.57	0.95	-	25
Dec-27 3.70	1.02	-	-	-	32.66	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.90	-	-	-	-	33.49	-0.04	-	1
Nov-25 4.00	0.01	-	-	-	32.90	-0.09	-	1
Nov-25 4.20	0.05	-	-	-	31.73	-0.31	-	15
Nov-25 4.30	0.09	-	-	-	31.14	-0.47	-	5
Nov-25 4.40	0.14	-	-	-	31.00	-0.64	-	3
Nov-25 4.50	0.22	0.22	0.22	0.22	30.90	-0.78	10	10
Nov-25 4.60	0.30	-	-	-	30.81	-0.88	-	7
Nov-25 4.70	0.39	-	-	-	30.72	-0.95	-	150
Nov-25 4.80	0.49	-	-	-	30.63	-0.98	20	35
Nov-25 5.00	0.69	-	-	-	30.44	-1.00	30	-
Dec-25 1.70	-	-	-	-	45.90	-	-	64
Dec-25 1.80	-	-	-	-	45.35	-	-	53
Dec-25 2.00	-	-	-	-	44.23	-	-	75
Dec-25 2.20	-	-	-	-	43.12	-	-	40
Dec-25 2.70	-	-	-	-	40.34	-	-	500
Dec-25 3.00	-	-	-	-	38.66	-	-	170
Dec-25 3.10	-	-	-	-	38.11	-	-	2
Dec-25 3.30	-	-	-	-	36.99	-0.01	-	215
Dec-25 3.40	-	-	-	-	36.44	-0.02	-	133
Dec-25 3.50	0.01	-	-	-	35.88	-0.04	-	140
Dec-25 3.60	0.01	-	-	-	35.32	-0.06	-	101
Dec-25 3.70	0.02	-	-	-	34.77	-0.09	-	27
Dec-25 3.80	0.04	-	-	-	34.21	-0.14	-	90
Dec-25 3.90	0.05	-	-	-	33.65	-0.19	-	40
Dec-25 4.00	0.08	-	-	-	33.10	-0.26	-	140
Dec-25 4.10	0.11	-	-	-	32.54	-0.33	-	21
Dec-25 4.20	0.15	0.11	0.11	0.11	31.98	-0.42	25	227
Dec-25 4.30	0.19	-	-	-	31.43	-0.51	-	45
Dec-25 4.40	0.25	-	-	-	31.20	-0.60	-	128
Dec-25 4.50	0.32	-	-	-	31.00	-0.68	-	8
Dec-25 4.60	0.39	-	-	-	30.81	-0.76	-	3
Dec-25 4.70	0.47	-	-	-	30.62	-0.82	-	10
Dec-25 4.80	0.56	-	-	-	30.42	-0.87	-	12
Dec-25 4.90	0.65	-	-	-	30.23	-0.92	-	2
Dec-25 5.00	0.74	-	-	-	30.04	-0.95	-	6
Dec-25 5.25	0.98	-	-	-	29.55	-0.99	-	2
Jan-26 3.90	0.10	-	-	-	34.14	-0.24	-	1
Jan-26 4.10	0.16	-	-	-	33.04	-0.36	-	13
Mar-26 2.00	-	-	-	-	43.12	-	-	60
Mar-26 2.10	-	-	-	-	42.63	-	-	4
Mar-26 2.30	-	-	-	-	41.64	-	-	30
Mar-26 2.90	0.02	-	-	-	38.67	-0.03	-	2
Mar-26 3.00	0.02	-	-	-	38.17	-0.05	-	23
Mar-26 3.10	0.03	-	-	-	37.68	-0.06	-	53
Mar-26 3.30	0.05	-	-	-	36.69	-0.10	-	50
Mar-26 3.40	0.06	-	-	-	36.19	-0.12	-	20
Mar-26 3.50	0.08	-	-	-	35.70	-0.15	-	41
Mar-26 3.80	0.14	-	-	-	34.21	-0.24	-	11
Mar-26 3.90	0.17	-	-	-	33.72	-0.29	-	7
Mar-26 4.00	0.20	-	-	-	33.22	-0.33	-	2
Mar-26 4.10	0.24	-	-	-	32.73	-0.37	-	4
Mar-26 4.20	0.28	-	-	-	32.23	-0.42	-	2
Mar-26 4.30	0.33	-	-	-	31.74	-0.47	-	4
Mar-26 4.40	0.39	-	-	-	31.50	-0.52	-	2
Mar-26 4.70	0.58	-	-	-	30.88	-0.66	-	1
Mar-26 5.00	0.80	-	-	-	30.25	-0.79	-	2
Jun-26 2.70	0.02	-	-	-	37.03	-0.04	-	10
Jun-26 2.80	0.03	-	-	-	36.66	-0.05	-	50
Jun-26 2.90	0.04	-	-	-	36.28	-0.06	-	5
Jun-26 3.20	0.07	-	-	-	35.17	-0.11	-	40
Jun-26 3.30	0.09	-	-	-	34.80	-0.13	-	40
Jun-26 3.40	0.11	-	-	-	34.43	-0.15	-	50
Jun-26 3.60	0.15	-	-	-	33.69	-0.21	-	20
Jun-26 3.80	0.21	-	-	-	32.94	-0.27	-	24
Jun-26 4.00	0.28	-	-	-	32.20	-0.34	-	1
Jun-26 4.10	0.32	-	-	-	31.83	-0.38	-	125
Jun-26 4.20	0.36	-	-	-	31.46	-0.41	-	2
Jun-26 4.30	0.41	-	-	-	31.09	-0.45	-	4
Jun-26 4.70	0.65	-	-	-	30.11	-0.61	-	1
Jun-26 4.80	0.71	-	-	-	29.88	-0.65	-	1
Jun-26 5.25	1.06	-	-	-	28.80	-0.80	-	2
Sep-26 2.50	0.03	-	-	-	37.41	-0.04	-	65
Sep-26 3.20	0.12	-	-	-	35.41	-0.15	-	50
Sep-26 3.30	0.15	-	-	-	35.12	-0.17	-	15
Sep-26 3.50	0.20	-	-	-	34.55	-0.22	-	15
Sep-26 4.00	0.38	-	-	-	33.12	-0.36	-	1
Sep-26 4.20	0.46	-	-	-	32.54	-0.42	-	2
Sep-26 4.40	0.57	-	-	-	32.04	-0.48	-	4
Sep-26 4.50	0.63	-	-	-	31.82	-0.51	-	3
Sep-26 4.70	0.75	-	-	-	31.39	-0.57	-	1
Sep-26 4.80	0.82	-	-	-	31.17	-0.60	-	2
Sep-26 5.00	0.95	-	-	-	30.74	-0.66	-	1
Dec-26 2.60	0.06	-	-	-	36.32	-0.07	-	4
Dec-26 2.80	0.08	-	-	-	35.84	-0.10	-	20
Dec-26 2.90	0.10	-	-	-	35.60	-0.11	-	20
Dec-26 3.30	0.19	-	-	-	34.64	-0.19	-	20
Dec-26 3.50	0.25	-	-	-	34.16	-0.23	-	25
Dec-26 4.30	0.59	0.55	0.55	0.55	32.24	-0.44	3	7
Dec-26 4.50	0.69	-	-	-	31.75	-0.50	-	1
Mar-27 3.20	0.20	-	-	-	34.41	-0.18	-	40
Mar-27 3.70	0.36	-	-	-	33.41	-0.29	-	20
Mar-27 4.10	0.54	-	-	-	32.60	-0.39	-	100
Jun-27 3.50	0.32	-	-	-	33.24	-0.25	-	20
Dec-27 4.00	0.64	-	-	-	32.71	-0.36	-	1
Dec-27 4.60	0.96	-	-	-	31.69	-0.49	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.96	-	-	-	47.89	1.00	-	2
Dec-25 1.60	2.67	-	-	-	46.22	1.00	-	2
Dec-29 3.40	1.42	-	-	-	39.09	0.68	-	2

	Previous Close	17.64		10/11/25
	IBERDROLA Close	17.63		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 17.50	0.19	-	-	-	15.21	0.68	-	5
Nov-25 16.00	1.63	-	-	-	17.76	1.00	-	2
Nov-25 16.50	1.14	-	-	-	16.70	0.99	-	3
Nov-25 17.00	0.65	-	-	-	15.64	0.91	-	6,013
Nov-25 17.50	0.25	-	-	-	14.58	0.62	-	12
Nov-25 18.00	0.05	-	-	-	14.19	0.21	-	11
Dec-25 8.25	9.39	-	-	-	33.11	1.00	-	1
Dec-25 10.00	7.65	-	-	-	29.63	1.00	-	20
Dec-25 11.00	6.65	-	-	-	27.65	1.00	-	2
Dec-25 14.00	3.65	3.60	3.60	3.60	21.69	1.00	2	6
Dec-25 14.50	3.16	-	-	-	20.70	1.00	-	17,000
Dec-25 15.00	2.66	-	-	-	19.70	1.00	-	5,001
Dec-25 15.50	2.16	-	-	-	18.71	0.98	-	6,514
Dec-25 16.00	1.68	1.77	1.77	1.77	17.72	0.96	1	65,291
Dec-25 16.50	1.21	-	-	-	16.72	0.90	-	633
Dec-25 17.00	0.78	-	-	-	15.73	0.78	-	2,072
Dec-25 17.50	0.43	-	-	-	14.74	0.58	-	220
Dec-25 18.00	0.19	-	-	-	14.36	0.35	-	2,510
Mar-26 8.75	8.90	-	-	-	30.40	1.00	-	10
Mar-26 9.00	8.66	-	-	-	30.00	1.00	-	12
Mar-26 9.25	8.41	-	-	-	29.59	1.00	-	15
Mar-26 10.00	7.66	-	-	-	28.39	1.00	-	1
Mar-26 10.50	7.16	-	-	-	27.58	1.00	-	10
Mar-26 12.50	5.17	-	-	-	24.37	1.00	-	3
Mar-26 13.50	4.17	-	-	-	22.76	0.99	-	5
Mar-26 14.00	3.68	-	-	-	21.96	0.99	-	2
Mar-26 15.00	2.71	-	-	-	20.35	0.95	-	3
Mar-26 15.50	2.25	-	-	-	19.55	0.91	-	2,955
Mar-26 16.00	1.80	-	-	-	18.74	0.86	-	60
Mar-26 16.50	1.39	-	-	-	17.94	0.77	-	437
Mar-26 17.00	1.02	-	-	-	17.13	0.67	-	675
Mar-26 17.50	0.70	-	-	-	16.33	0.55	-	101
Mar-26 18.50	0.30	-	-	-	15.85	0.30	-	27
Jun-26 9.00	8.65	-	-	-	28.94	1.00	-	1
Jun-26 13.00	4.68	-	-	-	23.64	0.98	-	1
Jun-26 13.50	4.20	-	-	-	22.98	0.97	-	2
Jun-26 14.00	3.72	-	-	-	22.32	0.95	-	1,530
Jun-26 14.50	3.26	-	-	-	21.66	0.92	-	28
Jun-26 15.00	2.81	-	-	-	21.00	0.88	-	7,005
Jun-26 15.50	2.39	-	-	-	20.33	0.83	-	53
Jun-26 16.00	1.99	-	-	-	19.67	0.77	-	2
Jun-26 16.50	1.63	-	-	-	19.01	0.70	-	1,017
Jun-26 17.00	1.30	1.29	1.29	1.29	18.35	0.62	1	21,405
Jun-26 17.50	1.00	-	-	-	17.69	0.54	-	1,436
Jun-26 18.00	0.76	-	-	-	17.43	0.46	-	54
Jun-26 18.50	0.58	-	-	-	17.30	0.38	-	102
Jun-26 19.00	0.43	-	-	-	17.18	0.30	-	45
Sep-26 13.50	4.21	-	-	-	22.82	0.96	-	10
Sep-26 14.00	3.74	-	-	-	22.23	0.93	-	25
Sep-26 14.50	3.29	-	-	-	21.63	0.90	-	51
Sep-26 15.00	2.86	-	-	-	21.04	0.85	-	25
Sep-26 15.50	2.45	-	-	-	20.44	0.80	-	28
Sep-26 16.50	1.72	-	-	-	19.25	0.68	-	2
Sep-26 17.50	1.11	-	-	-	18.06	0.54	-	6
Sep-26 18.00	0.88	-	-	-	17.82	0.47	-	113
Sep-26 19.00	0.53	-	-	-	17.57	0.33	-	1
Dec-26 13.00	4.70	-	-	-	23.68	0.96	-	8
Dec-26 13.50	4.24	-	-	-	23.12	0.93	-	1
Dec-26 14.00	3.79	-	-	-	22.56	0.90	-	10,009
Dec-26 14.50	3.36	-	-	-	22.01	0.86	-	1
Dec-26 15.00	2.95	-	-	-	21.45	0.82	-	8,029
Dec-26 15.50	2.57	-	-	-	20.89	0.77	-	175
Dec-26 16.00	2.20	-	-	-	20.33	0.72	-	21,677
Dec-26 16.50	1.87	-	-	-	19.78	0.66	-	300
Dec-26 17.00	1.56	-	-	-	19.22	0.60	-	10,500
Dec-26 17.50	1.29	-	-	-	18.66	0.54	-	2
Dec-26 18.00	1.05	-	-	-	18.41	0.47	-	6,002
Dec-26 18.50	0.86	-	-	-	18.27	0.41	-	21
Dec-26 19.00	0.69	-	-	-	18.13	0.36	-	1
Dec-26 20.00	0.44	-	-	-	17.85	0.25	-	10
Mar-27 12.00	5.67	-	-	-	24.73	0.99	-	5
Mar-27 16.00	2.29	-	-	-	20.65	0.70	-	10
Mar-27 17.00	1.67	-	-	-	19.63	0.59	-	15
Mar-27 18.00	1.17	-	-	-	18.88	0.48	-	11
Jun-27 16.00	2.43	-	-	-	20.86	0.68	-	50
Jun-27 17.00	1.83	-	-	-	19.93	0.59	-	100
Jun-27 17.50	1.57	-	-	-	19.47	0.54	-	100
Jun-27 18.50	1.16	-	-	-	19.15	0.44	-	7
Jun-27 19.00	0.98	-	-	-	19.04	0.39	-	5,500
Sep-27 16.50	2.16	-	-	-	20.64	0.63	-	100
Sep-27 17.00	1.88	-	-	-	20.20	0.59	-	100
Sep-27 17.50	1.62	-	-	-	19.77	0.54	-	100
Sep-27 18.50	1.22	-	-	-	19.46	0.44	-	50
Dec-27 10.00	7.66	-	-	-	26.13	1.00	-	30
Dec-27 12.00	5.69	-	-	-	24.50	0.97	-	4
Dec-27 13.00	4.78	-	-	-	23.69	0.91	-	66,405
Dec-27 14.00	3.95	-	-	-	22.88	0.84	-	5
Dec-27 14.50	3.58	-	-	-	22.47	0.80	-	20,000
Dec-27 15.00	3.21	-	-	-	22.06	0.75	-	5
Dec-27 16.00	2.57	-	-	-	21.25	0.67	-	26
Dec-27 16.50	2.27	-	-	-	20.84	0.63	-	25
Dec-27 17.00	2.00	-	-	-	20.44	0.58	-	5,025
Dec-27 17.50	1.74	-	-	-	20.03	0.54	-	25
Dec-27 22.00	0.49	-	-	-	19.02	0.21	-	5,000
Mar-28 19.00	1.27	-	-	-	19.96	0.42	-	1
Dec-28 16.00	2.92	-	-	-	22.65	0.65	-	5,000
Dec-28 18.00	1.97	-	-	-	21.47	0.52	-	500
Dec-29 15.00	3.75	-	-	-	24.13	0.71	-	1
Dec-29 18.00	2.33	-	-	-	22.46	0.53	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.00	-	-	-	-	19.91	-	-	2
Nov-25 15.50	-	-	-	-	18.85	-	-	18
Nov-25 16.00	-	-	-	-	17.79	-	-	5
Nov-25 16.50	-	-	-	-	16.73	-0.01	-	12
Nov-25 17.00	0.02	-	-	-	15.67	-0.09	-	3,004
Nov-25 17.50	0.12	-	-	-	14.61	-0.38	-	8
Nov-25 18.00	0.42	-	-	-	14.22	-0.80	-	2
Dec-25 7.75	-	-	-	-	34.52	-	-	1,700
Dec-25 9.00	-	-	-	-	32.04	-	-	4
Dec-25 9.25	-	-	-	-	31.54	-	-	2
Dec-25 10.00	-	-	-	-	30.05	-	-	4,000
Dec-25 10.50	-	-	-	-	29.06	-	-	150
Dec-25 11.00	-	-	-	-	28.07	-	-	307
Dec-25 11.50	-	-	-	-	27.07	-	-	151
Dec-25 12.00	-	-	-	-	26.08	-	-	3,326
Dec-25 12.50	-	-	-	-	25.09	-	-	5,034
Dec-25 13.00	-	-	-	-	24.09	-	-	2,758
Dec-25 13.50	-	-	-	-	23.10	-	-	12,041
Dec-25 14.00	-	-	-	-	22.11	-	-	317
Dec-25 14.50	-	-	-	-	21.12	-	-	14,855
Dec-25 15.00	-	-	-	-	20.12	-0.01	-	21,152
Dec-25 15.50	0.01	-	-	-	19.13	-0.02	-	45,366
Dec-25 16.00	0.02	-	-	-	18.14	-0.05	-	22,583
Dec-25 16.50	0.05	0.09	0.09	0.09	17.14	-0.11	1	5,082
Dec-25 17.00	0.13	-	-	-	16.15	-0.23	-	343
Dec-25 17.50	0.28	-	-	-	15.16	-0.42	-	8,502
Dec-25 18.00	0.55	-	-	-	14.78	-0.65	-	12
Jan-26 17.50	0.48	0.48	0.48	0.48	14.90	-0.51	1	1
Mar-26 11.50	-	-	-	-	25.24	-	-	3
Mar-26 12.50	0.01	-	-	-	23.63	-0.01	-	32
Mar-26 13.00	0.01	-	-	-	22.82	-0.01	-	54
Mar-26 13.50	0.02	-	-	-	22.02	-0.02	-	650
Mar-26 14.00	0.03	-	-	-	21.22	-0.03	-	60
Mar-26 14.50	0.05	0.10	0.10	0.10	20.41	-0.06	1	156
Mar-26 15.00	0.09	-	-	-	19.61	-0.09	-	210
Mar-26 15.50	0.14	-	-	-	18.81	-0.13	-	19
Mar-26 16.00	0.21	-	-	-	18.00	-0.19	-	10,152
Mar-26 16.50	0.32	-	-	-	17.20	-0.27	-	32
Mar-26 17.00	0.46	-	-	-	16.39	-0.37	-	10,010
Mar-26 17.50	0.67	-	-	-	15.59	-0.49	-	1
Mar-26 20.00	2.59	-	-	-	14.63	-0.95	-	1
Mar-26 21.00	3.56	-	-	-	14.30	-0.99	-	1
Jun-26 9.00	-	-	-	-	27.54	-	-	1,500
Jun-26 10.00	-	-	-	-	26.21	-	-	25
Jun-26 12.00	0.02	-	-	-	23.57	-0.01	-	3
Jun-26 13.00	0.04	-	-	-	22.24	-0.03	-	7,251
Jun-26 13.50	0.07	-	-	-	21.58	-0.05	-	305
Jun-26 14.00	0.10	-	-	-	20.92	-0.07	-	1,000
Jun-26 14.50	0.14	-	-	-	20.26	-0.10	-	182
Jun-26 15.00	0.20	-	-	-	19.60	-0.14	-	13,150
Jun-26 15.50	0.27	-	-	-	18.93	-0.18	-	156
Jun-26 16.00	0.37	-	-	-	18.27	-0.24	-	20,004
Jun-26 16.50	0.50	-	-	-	17.61	-0.31	-	2,772
Jun-26 17.00	0.66	-	-	-	16.95	-0.39	-	100
Sep-26 9.75	0.01	-	-	-	26.31	-0.01	-	25
Sep-26 13.00	0.13	-	-	-	22.44	-0.07	-	153
Sep-26 13.50	0.17	-	-	-	21.84	-0.09	-	44
Sep-26 14.00	0.23	-	-	-	21.25	-0.13	-	105
Sep-26 14.50	0.30	-	-	-	20.65	-0.16	-	5
Sep-26 15.00	0.39	-	-	-	20.06	-0.20	-	30
Sep-26 15.50	0.51	-	-	-	19.46	-0.25	-	8
Sep-26 16.00	0.64	-	-	-	18.87	-0.31	-	1
Sep-26 16.50	0.81	-	-	-	18.27	-0.37	-	30
Sep-26 17.00	1.00	-	-	-	17.67	-0.44	-	18
Dec-26 9.00	0.01	-	-	-	26.33	-0.01	-	2,000
Dec-26 9.50	0.02	-	-	-	25.78	-0.01	-	2
Dec-26 9.75	0.02	-	-	-	25.50	-0.01	-	25
Dec-26 10.50	0.03	-	-	-	24.66	-0.02	-	502
Dec-26 11.00	0.05	-	-	-	24.10	-0.03	-	1,348
Dec-26 11.50	0.07	-	-	-	23.54	-0.04	-	26
Dec-26 12.00	0.09	-	-	-	22.99	-0.05	-	10,150
Dec-26 13.00	0.17	-	-	-	21.87	-0.09	-	21
Dec-26 13.50	0.23	-	-	-	21.31	-0.11	-	10,000
Dec-26 14.00	0.29	-	-	-	20.75	-0.14	-	15,010
Dec-26 14.50	0.38	-	-	-	20.20	-0.18	-	19
Dec-26 16.00	0.73	-	-	-	18.52	-0.31	-	28,263
Dec-26 16.50	0.91	-	-	-	17.97	-0.37	-	250
Dec-26 17.00	1.09	-	-	-	17.41	-0.44	-	5,000
Dec-26 18.00	1.60	-	-	-	16.60	-0.57	-	1
Dec-26 21.00	3.90	-	-	-	15.75	-0.88	-	1
Mar-27 10.50	0.05	-	-	-	23.87	-0.03	-	1
Mar-27 14.00	0.39	-	-	-	20.29	-0.16	-	1
Jun-27 17.00	1.39	-	-	-	17.59	-0.44	-	5,500
Sep-27 16.50	1.40	-	-	-	18.11	-0.42	-	200
Sep-27 17.00	1.63	-	-	-	17.67	-0.47	-	100
Sep-27 17.50	1.86	-	-	-	17.24	-0.52	-	100
Dec-27 9.50	0.08	-	-	-	23.52	-0.03	-	2,000
Dec-27 10.00	0.10	-	-	-	23.11	-0.04	-	5
Dec-27 11.50	0.22	-	-	-	21.89	-0.08	-	1,800
Dec-27 12.00	0.29	-	-	-	21.48	-0.10	-	30,000
Dec-27 13.00	0.44	-	-	-	20.67	-0.15	-	35,000
Dec-27 14.50	0.78	-	-	-	19.45	-0.25	-	20,000
Dec-28 15.00	1.24	-	-	-	18.48	-0.31	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 17.50	0.25	-	-	-	14.58	0.62	-	4
Dec-25 9.00	8.64	-	-	-	31.62	1.00	-	20
Dec-25 13.50	4.15	-	-	-	22.68	1.00	-	50
Dec-25 14.00	3.65	-	-	-	21.69	1.00	-	453
Dec-25 15.00	2.66	-	-	-	19.70	0.99	-	250
Dec-25 15.50	2.16	-	-	-	18.71	0.98	-	1
Dec-25 16.00	1.68	-	-	-	17.72	0.96	-	36
Dec-25 16.50	1.21	-	-	-	16.72	0.90	-	2
Dec-25 17.00	0.78	-	-	-	15.73	0.78	-	278
Dec-25 17.50	0.43	-	-	-	14.74	0.58	-	1
Mar-26 16.00	1.71	-	-	-	18.74	0.80	-	5
Mar-26 17.00	0.97	-	-	-	17.13	0.62	-	150
Jun-26 13.50	4.12	-	-	-	22.98	0.93	-	2
Jun-26 14.00	3.66	-	-	-	22.32	0.91	-	2
Jun-26 14.50	3.21	-	-	-	21.66	0.88	-	450
Dec-26 18.50	0.85	-	-	-	18.27	0.40	-	200
Dec-26 19.00	0.69	-	-	-	18.13	0.34	-	50
Mar-27 17.50	1.35	-	-	-	19.12	0.50	-	2
Dec-27 12.00	5.23	-	-	-	24.50	0.84	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	-	-	-	-	18.85	-	-	1
Dec-25 14.00	-	-	-	-	22.11	-	-	1
Dec-25 15.50	0.01	-	-	-	19.13	-0.02	-	200
Dec-25 17.00	0.13	-	-	-	16.15	-0.23	-	100
Jan-26 17.00	0.28	-	-	-	15.84	-0.34	-	1
Jun-26 15.50	0.27	-	-	-	18.93	-0.18	-	20
Sep-26 13.00	0.12	-	-	-	22.44	-0.07	-	500
Dec-27 12.00	0.28	-	-	-	21.48	-0.10	-	2,000

	Previous Close	47.54		10/11/25
	INDITEX Close	48.39		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 42.02	6.40	-	-	-	25.58	1.00	-	1
Nov-25 43.93	4.49	-	-	-	23.96	0.99	-	1
Nov-25 45.84	2.64	-	-	-	22.34	0.92	-	714
Nov-25 47.75	1.08	-	-	-	20.72	0.66	-	8
Nov-25 49.67	0.23	-	-	-	19.78	0.24	-	13
Nov-25 51.56	0.02	-	-	-	19.20	0.03	-	11
Dec-25 40.11	8.43	-	-	-	31.56	0.97	-	27
Dec-25 41.07	7.50	-	-	-	30.79	0.96	-	27
Dec-25 42.02	6.60	-	-	-	30.02	0.93	-	28
Dec-25 42.97	5.73	-	-	-	29.26	0.90	-	25
Dec-25 43.93	4.88	-	-	-	28.48	0.86	-	1
Dec-25 44.88	4.07	-	-	-	27.72	0.82	-	2,221
Dec-25 45.84	3.31	-	-	-	26.95	0.75	-	254
Dec-25 46.80	2.62	2.64	2.64	2.64	26.17	0.68	1	435
Dec-25 47.75	2.01	-	-	-	25.41	0.59	-	7,269
Dec-25 49.67	1.06	-	-	-	24.52	0.40	-	767
Dec-25 51.56	0.49	-	-	-	23.97	0.23	-	270
Dec-25 53.48	0.19	-	-	-	23.42	0.11	-	138
Dec-25 55.39	0.06	-	-	-	22.86	0.04	-	104
Dec-25 57.30	0.01	-	-	-	22.31	0.01	-	160
Dec-25 59.21	-	-	-	-	21.76	-	-	301
Dec-25 61.13	-	-	-	-	21.20	-	-	287
Dec-25 64.94	-	-	-	-	20.10	-	-	151
Dec-25 66.85	-	-	-	-	19.55	-	-	151
Dec-25 68.76	-	-	-	-	19.00	-	-	150
Dec-25 70.67	-	-	-	-	18.44	-	-	150
Jan-26 45.47	3.89	-	-	-	24.68	0.75	-	1
Mar-26 38.70	10.36	-	-	-	30.71	0.91	-	26
Mar-26 40.63	8.66	-	-	-	29.29	0.87	-	2
Mar-26 41.60	7.82	-	-	-	28.57	0.84	-	2
Mar-26 45.47	4.80	-	-	-	25.72	0.70	-	39
Mar-26 47.41	3.50	-	-	-	24.29	0.60	-	58
Mar-26 48.38	2.89	-	-	-	23.58	0.55	-	153
Mar-26 50.31	2.00	-	-	-	23.15	0.44	-	423
Mar-26 52.25	1.32	-	-	-	22.72	0.33	-	516
Mar-26 54.17	0.83	-	-	-	22.30	0.23	-	10
Mar-26 56.11	0.48	-	-	-	21.87	0.15	-	25
Mar-26 58.05	0.26	-	-	-	21.44	0.09	-	150
Mar-26 59.99	0.13	-	-	-	21.01	0.05	-	150
Mar-26 61.92	0.06	-	-	-	20.59	0.03	-	150
Mar-26 63.85	0.03	-	-	-	20.16	0.01	-	300
Mar-26 65.78	0.01	-	-	-	19.74	0.01	-	150
Jun-26 32.90	15.99	-	-	-	34.29	0.96	-	289
Jun-26 33.87	15.09	-	-	-	33.67	0.95	-	25
Jun-26 39.67	9.91	-	-	-	29.96	0.86	-	30
Jun-26 41.60	8.33	-	-	-	28.72	0.81	-	25
Jun-26 42.57	7.57	-	-	-	28.10	0.78	-	25
Jun-26 43.54	6.85	-	-	-	27.48	0.75	-	26
Jun-26 46.44	4.84	-	-	-	25.62	0.64	-	25
Jun-26 50.31	2.73	-	-	-	23.81	0.46	-	27
Jun-26 52.25	1.99	-	-	-	23.25	0.37	-	404
Jun-26 56.11	0.94	-	-	-	22.14	0.22	-	10
Jun-26 58.05	0.60	-	-	-	21.58	0.16	-	115
Jun-26 61.92	0.21	-	-	-	20.46	0.07	-	25
Sep-26 40.63	9.44	-	-	-	28.03	0.81	-	25
Sep-26 41.60	8.70	-	-	-	27.56	0.78	-	50
Sep-26 43.54	7.30	-	-	-	26.63	0.72	-	50
Sep-26 44.49	6.63	-	-	-	26.17	0.69	-	25
Sep-26 45.47	6.02	-	-	-	25.70	0.66	-	75
Sep-26 46.44	5.42	-	-	-	25.23	0.62	-	50
Sep-26 47.41	4.82	-	-	-	24.76	0.59	-	50
Sep-26 48.38	4.30	-	-	-	24.29	0.55	-	25
Sep-26 50.31	3.41	-	-	-	23.93	0.48	-	25
Sep-26 52.25	2.69	-	-	-	23.57	0.41	-	25
Sep-26 54.17	2.05	-	-	-	23.21	0.34	-	275
Sep-26 56.11	1.56	-	-	-	22.85	0.28	-	150
Sep-26 59.99	0.81	-	-	-	22.13	0.17	-	150
Sep-26 61.92	0.59	-	-	-	21.77	0.13	-	25
Dec-26 29.99	18.85	-	-	-	32.58	0.96	-	2
Dec-26 30.96	17.95	-	-	-	32.13	0.96	-	2
Dec-26 35.80	13.62	-	-	-	29.90	0.89	-	3
Dec-26 38.70	11.25	-	-	-	28.56	0.83	-	1
Dec-26 39.67	10.47	-	-	-	28.11	0.81	-	52
Dec-26 40.63	9.75	-	-	-	27.67	0.79	-	25
Dec-26 44.49	7.06	-	-	-	25.89	0.68	-	120
Dec-26 46.44	5.85	-	-	-	24.99	0.62	-	26
Dec-26 47.41	5.26	-	-	-	24.54	0.59	-	25
Dec-26 48.38	4.76	-	-	-	24.09	0.55	-	100
Dec-26 50.31	3.90	-	-	-	23.88	0.49	-	50
Dec-26 52.25	3.20	-	-	-	23.66	0.43	-	25
Dec-26 54.17	2.55	-	-	-	23.45	0.37	-	50
Dec-26 56.11	2.06	-	-	-	23.24	0.31	-	50
Dec-26 58.05	1.58	-	-	-	23.03	0.26	-	630
Dec-26 61.92	0.94	-	-	-	22.60	0.17	-	150
Dec-26 63.85	0.74	-	-	-	22.39	0.14	-	150
Dec-26 67.72	0.41	-	-	-	21.96	0.09	-	1
Mar-27 63.85	1.02	-	-	-	22.28	0.17	-	300
Mar-27 65.78	0.81	-	-	-	22.08	0.14	-	300
Jun-27 38.70	11.84	-	-	-	28.40	0.80	-	151
Jun-27 43.54	8.51	-	-	-	26.37	0.69	-	1
Jun-27 45.47	7.30	-	-	-	25.56	0.64	-	25
Jun-27 50.31	4.80	-	-	-	24.05	0.51	-	25
Jun-27 58.05	2.31	-	-	-	22.93	0.31	-	150
Jun-27 59.99	1.87	-	-	-	22.65	0.27	-	155
Jun-27 61.92	1.51	-	-	-	22.37	0.23	-	100
Sep-27 59.99	2.15	-	-	-	22.45	0.28	-	25
Dec-27 37.73	13.03	-	-	-	28.43	0.80	-	25
Dec-27 38.70	12.34	-	-	-	28.06	0.78	-	1
Dec-27 39.67	11.66	-	-	-	27.68	0.76	-	1
Dec-27 43.54	9.15	-	-	-	26.19	0.68	-	50
Dec-27 45.47	7.99	-	-	-	25.45	0.64	-	25
Dec-27 47.41	6.91	-	-	-	24.70	0.59	-	25
Dec-27 52.25	4.80	-	-	-	23.71	0.48	-	25
Dec-27 54.17	4.13	-	-	-	23.40	0.43	-	25
Dec-27 61.92	2.06	-	-	-	22.18	0.26	-	75
Jun-28 42.12	10.49	-	-	-	26.33	0.71	-	25
Jun-28 43.10	9.90	-	-	-	26.01	0.69	-	25
Dec-28 67.24	2.21	-	-	-	22.07	0.25	-	490
Dec-29 43.51	10.88	-	-	-	25.21	0.68	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 33.43	-	-	-	-	33.11	-	-	5
Nov-25 34.38	-	-	-	-	32.30	-	-	2
Nov-25 37.25	-	-	-	-	29.87	-	-	258
Nov-25 37.57	-	-	-	-	29.60	-	-	255
Nov-25 41.07	-	-	-	-	26.63	-	-	5
Nov-25 42.02	-	-	-	-	25.83	-	-	2
Nov-25 42.97	-	-	-	-	25.02	-	-	1
Nov-25 43.93	0.01	-	-	-	24.21	-0.01	-	11
Nov-25 44.88	0.02	-	-	-	23.40	-0.03	-	3
Nov-25 45.84	0.07	0.05	0.05	0.05	22.59	-0.08	3	5
Nov-25 46.80	0.18	-	-	-	21.78	-0.18	-	5
Nov-25 49.67	1.49	-	-	-	20.03	-0.77	-	2
Dec-25 18.15	-	-	-	-	49.31	-	-	1
Dec-25 21.01	-	-	-	-	47.01	-	-	2
Dec-25 25.78	-	-	-	-	43.16	-	-	3
Dec-25 26.74	-	-	-	-	42.39	-	-	150
Dec-25 27.71	-	-	-	-	41.61	-	-	160
Dec-25 28.65	-	-	-	-	40.85	-	-	26
Dec-25 29.60	-	-	-	-	40.08	-	-	125
Dec-25 30.56	-	-	-	-	39.31	-	-	50
Dec-25 31.52	-	-	-	-	38.54	-	-	125
Dec-25 32.47	-	-	-	-	37.77	-	-	160
Dec-25 33.43	-	-	-	-	37.00	-	-	152
Dec-25 33.62	-	-	-	-	36.84	-	-	2,000
Dec-25 34.38	-	-	-	-	36.23	-	-	1
Dec-25 35.33	-	-	-	-	35.47	-	-	2
Dec-25 36.29	0.01	-	-	-	34.69	-	-	425
Dec-25 37.25	0.01	-	-	-	33.92	-0.01	-	390
Dec-25 37.57	0.02	-	-	-	33.66	-0.01	-	2,013
Dec-25 38.21	0.02	-	-	-	33.14	-0.01	-	11
Dec-25 39.15	0.04	-	-	-	32.39	-0.02	-	13
Dec-25 40.11	0.06	-	-	-	31.61	-0.03	-	141
Dec-25 41.07	0.10	-	-	-	30.84	-0.05	-	3,106
Dec-25 42.02	0.14	0.14	0.14	0.14	30.07	-0.07	5	57
Dec-25 42.97	0.22	0.32	0.32	0.32	29.31	-0.10	1	308
Dec-25 43.93	0.33	-	-	-	28.53	-0.14	-	600
Dec-25 44.88	0.47	-	-	-	27.77	-0.19	-	135
Dec-25 45.84	0.67	-	-	-	27.00	-0.25	-	215
Dec-25 46.80	0.94	-	-	-	26.22	-0.33	-	26
Dec-25 47.75	1.27	-	-	-	25.46	-0.41	-	1,010
Dec-25 49.67	2.25	-	-	-	24.57	-0.61	-	770
Dec-25 51.56	3.58	-	-	-	24.02	-0.78	-	128
Jan-26 43.54	0.45	-	-	-	25.92	-0.15	-	523
Jan-26 50.31	2.88	-	-	-	21.79	-0.64	-	1
Mar-26 28.05	0.02	-	-	-	37.67	-0.01	-	2
Mar-26 29.02	0.03	-	-	-	36.96	-0.01	-	150
Mar-26 29.99	0.04	-	-	-	36.24	-0.01	-	150
Mar-26 30.96	0.05	-	-	-	35.53	-0.01	-	150
Mar-26 31.93	0.06	-	-	-	34.81	-0.02	-	150
Mar-26 34.83	0.14	-	-	-	32.67	-0.03	-	1
Mar-26 35.80	0.18	-	-	-	31.96	-0.04	-	1
Mar-26 36.76	0.23	-	-	-	31.25	-0.05	-	181
Mar-26 37.73	0.29	-	-	-	30.54	-0.07	-	7
Mar-26 38.70	0.37	-	-	-	29.82	-0.08	-	2,002
Mar-26 39.67	0.44	-	-	-	29.11	-0.10	-	7
Mar-26 40.63	0.56	-	-	-	28.40	-0.13	-	105
Mar-26 41.60	0.68	-	-	-	27.68	-0.15	-	324
Mar-26 42.57	0.84	-	-	-	26.97	-0.18	-	16
Mar-26 43.54	1.02	-	-	-	26.25	-0.22	-	25
Mar-26 44.49	1.21	-	-	-	25.55	-0.25	-	12
Mar-26 45.47	1.48	-	-	-	24.83	-0.30	-	3
Mar-26 46.44	1.75	-	-	-	24.12	-0.35	-	25
Mar-26 47.41	2.10	-	-	-	23.40	-0.40	-	5
Jun-26 26.12	0.06	-	-	-	36.40	-0.01	-	1
Jun-26 27.09	0.07	-	-	-	35.78	-0.01	-	1
Jun-26 31.93	0.23	-	-	-	32.67	-0.04	-	11
Jun-26 32.90	0.28	-	-	-	32.05	-0.05	-	25
Jun-26 35.80	0.49	-	-	-	30.20	-0.09	-	10
Jun-26 36.76	0.58	-	-	-	29.58	-0.10	-	2
Jun-26 37.73	0.70	-	-	-	28.96	-0.12	-	25
Jun-26 38.70	0.82	-	-	-	28.34	-0.14	-	1
Jun-26 39.67	0.96	-	-	-	27.72	-0.16	-	2
Jun-26 42.57	1.52	-	-	-	25.86	-0.24	-	150
Jun-26 44.49	2.03	-	-	-	24.63	-0.31	-	2,050
Jun-26 45.47	2.34	-	-	-	24.00	-0.35	-	50
Jun-26 46.44	2.69	-	-	-	23.38	-0.39	-	50
Jun-26 47.41	3.04	-	-	-	22.76	-0.44	-	53
Jun-26 48.38	3.48	-	-	-	22.14	-0.48	-	100
Jun-26 50.31	4.53	-	-	-	21.57	-0.58	-	50
Jun-26 52.25	5.75	-	-	-	21.01	-0.67	-	25
Jun-26 54.17	7.14	-	-	-	20.46	-0.76	-	25
Jun-26 58.05	10.35	-	-	-	19.34	-0.89	-	150
Jun-26 59.99	12.10	-	-	-	18.77	-0.93	-	150
Jun-26 61.92	13.92	-	-	-	18.22	-0.96	-	150
Jun-26 63.85	15.77	-	-	-	17.66	-0.98	-	150
Sep-26 35.80	0.70	-	-	-	28.45	-0.10	-	1
Sep-26 36.76	0.83	-	-	-	27.99	-0.12	-	25
Sep-26 38.70	1.11	-	-	-	27.05	-0.16	-	25
Sep-26 39.67	1.31	-	-	-	26.58	-0.18	-	26
Sep-26 40.63	1.50	-	-	-	26.12	-0.20	-	28
Sep-26 41.60	1.70	-	-	-	25.65	-0.23	-	200
Sep-26 42.57	1.97	-	-	-	25.19	-0.26	-	300
Sep-26 43.54	2.24	-	-	-	24.72	-0.29	-	25
Sep-26 44.49	2.51	-	-	-	24.26	-0.32	-	50
Sep-26 45.47	2.87	-	-	-	23.79	-0.36	-	55
Sep-26 46.44	3.23	-	-	-	23.32	-0.39	-	75
Sep-26 47.41	3.60	-	-	-	22.85	-0.43	-	25
Sep-26 48.38	4.05	-	-	-	22.38	-0.47	-	75
Sep-26 50.31	5.09	-	-	-	22.02	-0.55	-	50
Sep-26 52.25	6.33	-	-	-	21.66	-0.63	-	25
Sep-26 54.17	7.66	-	-	-	21.30	-0.70	-	25
Dec-26 32.90	0.62	-	-	-	29.45	-0.08	-	25
Dec-26 34.83	0.86	-	-	-	28.56	-0.11	-	25
Dec-26 35.80	0.99	-	-	-	28.11	-0.12	-	25
Dec-26 36.76	1.12	-	-	-	27.67	-0.14	-	150
Dec-26 37.73	1.30	-	-	-	27.22	-0.16	-	300
Dec-26 38.70	1.49	-	-	-	26.77	-0.18	-	300
Dec-26 40.63	1.88	-	-	-	25.88	-0.22	-	1
Dec-26 41.60	2.15	-	-	-	25.43	-0.25	-	76
Dec-26 42.57	2.42	-	-	-	24.99	-0.27	-	150
Dec-26 43.54	2.68	-	-	-	24.54	-0.30	-	75
Dec-26 44.49	2.99	-	-	-	24.10	-0.33	-	50
Dec-26 45.47	3.35	-	-	-	23.65	-0.36	-	25
Dec-26 46.44	3.71	-	-	-	23.20	-0.39	-	50
Dec-26 47.41	4.08	-	-	-	22.75	-0.43	-	50
Dec-26 48.38	4.54	-	-	-	22.30	-0.46	-	75
Dec-26 50.31	5.58	-	-	-	22.09	-0.53	-	50
Dec-26 52.25	6.82	-	-	-	21.87	-0.60	-	25
Dec-26 54.17	8.11	-	-	-	21.66	-0.67	-	25
Dec-26 56.11	9.56	-	-	-	21.45	-0.73	-	25
Dec-26 59.99	12.69	-	-	-	21.02	-0.83	-	176
Mar-27 35.80	1.18	-	-	-	27.47	-0.13	-	25
Mar-27 36.76	1.36	-	-	-	27.04	-0.15	-	25
Mar-27 39.67	1.93	-	-	-	25.73	-0.21	-	25
Mar-27 40.63	2.17	-	-	-	25.30	-0.23	-	53
Mar-27 41.60	2.44	-	-	-	24.87	-0.26	-	1
Mar-27 44.49	3.30	-	-	-	23.58	-0.33	-	2
Jun-27 26.12	0.36	-	-	-	31.19	-0.04	-	1
Jun-27 30.96	0.80	-	-	-	29.15	-0.09	-	150
Jun-27 33.87	1.19	-	-	-	27.93	-0.12	-	200
Jun-27 34.83	1.35	-	-	-	27.53	-0.14	-	180
Jun-27 36.76	1.73	-	-	-	26.72	-0.17	-	25
Jun-27 38.70	2.12	-	-	-	25.90	-0.21	-	25
Jun-27 39.67	2.39	-	-	-	25.49	-0.23	-	2
Jun-27 40.63	2.65	-	-	-	25.09	-0.25	-	1
Jun-27 41.60	2.91	-	-	-	24.68	-0.28	-	177
Jun-27 42.57	3.18	-	-	-	24.28	-0.30	-	150
Jun-27 43.54	3.53	-	-	-	23.87	-0.32	-	150
Jun-27 44.49	3.87	-	-	-	23.47	-0.35	-	50
Jun-27 46.44	4.58	-	-	-	22.65	-0.41	-	25
Jun-27 47.41	5.02	-	-	-	22.24	-0.43	-	150
Jun-27 48.38	5.46	-	-	-	21.83	-0.46	-	150
Jun-27 52.25	7.69	-	-	-	21.27	-0.58	-	150
Jun-27 56.11	10.30	-	-	-	20.71	-0.69	-	25
Jun-27 65.78	18.13	-	-	-	19.31	-0.89	-	1
Sep-27 43.54	3.83	-	-	-	23.74	-0.33	-	25
Sep-27 44.49	4.18	-	-	-	23.36	-0.35	-	25
Sep-27 45.47	4.53	-	-	-	22.96	-0.38	-	25
Sep-27 46.44	4.88	-	-	-	22.56	-0.40	-	25
Dec-27 21.29	0.22	-	-	-	32.11	-0.02	-	2
Dec-27 36.76	2.15	-	-	-	26.15	-0.19	-	25
Dec-27 37.73	2.38	-	-	-	25.77	-0.20	-	25
Dec-27 43.54	4.11	-	-	-	23.53	-0.33	-	10
Dec-27 45.47	4.79	-	-	-	22.79	-0.38	-	1,100
Dec-27 46.44	5.17	-	-	-	22.41	-0.40	-	150
Dec-27 47.41	5.61	-	-	-	22.04	-0.43	-	301
Dec-27 48.38	6.05	-	-	-	21.66	-0.45	-	150
Dec-27 50.31	7.04	-	-	-	21.36	-0.51	-	300
Dec-27 52.25	8.22	-	-	-	21.05	-0.56	-	300
Dec-27 54.17	9.40	-	-	-	20.74	-0.61	-	450
Dec-27 56.11	10.74	-	-	-	20.44	-0.66	-	450
Jun-28 43.10	4.58	-	-	-	23.54	-0.32	-	25
Jun-28 44.08	4.93	-	-	-	23.23	-0.35	-	25
Jun-28 45.06	5.28	-	-	-	22.91	-0.37	-	25
Jun-28 47.99	6.58	-	-	-	21.96	-0.44	-	25
Dec-29 43.51	6.16	-	-	-	23.86	-0.33	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	2.64	-	-	-	22.34	0.92	-	152
Nov-25 49.67	0.23	-	-	-	19.78	0.24	-	5
Dec-25 47.75	2.00	-	-	-	25.41	0.59	-	7
Dec-25 51.56	0.49	-	-	-	23.97	0.23	-	2
Dec-25 55.39	0.06	-	-	-	22.86	0.04	-	8
Dec-25 57.30	0.02	-	-	-	22.31	0.01	-	7
Mar-26 40.63	8.65	-	-	-	29.29	0.86	-	2
Mar-26 50.31	2.01	-	-	-	23.15	0.43	-	150
Mar-26 59.99	0.14	-	-	-	21.01	0.06	-	150
Jun-26 41.60	7.99	-	-	-	28.72	0.77	-	2
Jun-26 52.25	1.92	-	-	-	23.25	0.35	-	30

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 45.84	0.07	-	-	-	22.59	-0.08	-	2
Nov-25 46.80	0.18	-	-	-	21.78	-0.18	-	1
Dec-25 37.57	0.02	-	-	-	33.66	-0.01	-	10
Dec-25 42.97	0.22	-	-	-	29.31	-0.10	-	332
Dec-25 43.93	0.33	-	-	-	28.53	-0.14	-	1
Dec-25 47.75	1.26	-	-	-	25.46	-0.41	-	15
Jan-26 43.54	0.45	-	-	-	25.92	-0.15	-	223
Mar-26 42.57	0.83	-	-	-	26.97	-0.18	-	20
Jun-26 48.38	3.43	-	-	-	22.14	-0.47	-	10
Jun-26 50.31	4.47	-	-	-	21.57	-0.56	-	4
Sep-26 41.60	1.69	-	-	-	25.65	-0.22	-	150
Sep-26 42.57	1.93	-	-	-	25.19	-0.25	-	150

	Previous Close	48.68		10/11/25
	INDRA Close	48.74		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 36.00	12.76	-	-	-	52.60	1.00	-	2
Nov-25 38.00	10.77	-	-	-	51.10	1.00	-	4
Nov-25 40.00	8.78	-	-	-	49.60	0.99	-	4
Nov-25 42.00	6.82	-	-	-	48.09	0.97	-	1
Nov-25 43.00	5.87	-	-	-	47.34	0.94	-	6
Nov-25 44.00	4.95	-	-	-	46.59	0.90	-	1
Nov-25 45.00	4.08	-	-	-	45.83	0.85	-	1
Nov-25 47.00	2.53	-	-	-	44.33	0.70	-	1
Nov-25 48.00	1.89	-	-	-	43.58	0.60	-	1
Nov-25 52.00	0.36	-	-	-	40.63	0.19	-	8
Nov-25 54.00	0.11	-	-	-	39.17	0.07	-	3
Dec-25 18.50	30.28	-	-	-	59.51	1.00	-	2
Dec-25 22.00	26.79	-	-	-	57.05	1.00	-	25
Dec-25 23.00	25.79	-	-	-	56.34	1.00	-	66
Dec-25 25.00	23.79	-	-	-	54.93	1.00	-	20
Dec-25 26.00	22.80	-	-	-	54.23	1.00	-	15
Dec-25 28.00	20.80	-	-	-	52.82	1.00	-	10
Dec-25 30.00	18.81	-	-	-	51.41	1.00	-	34
Dec-25 32.00	16.82	-	-	-	50.00	1.00	-	10
Dec-25 33.00	15.83	-	-	-	49.30	0.99	-	10
Dec-25 34.00	14.84	-	-	-	48.59	0.99	-	2
Dec-25 35.00	13.85	-	-	-	47.89	0.99	-	2
Dec-25 38.00	10.95	-	-	-	45.78	0.96	-	500
Dec-25 40.00	9.08	-	-	-	44.37	0.93	-	181
Dec-25 41.00	8.17	-	-	-	43.66	0.90	-	35
Dec-25 42.00	7.30	-	-	-	42.96	0.87	-	210
Dec-25 44.00	5.65	-	-	-	41.55	0.80	-	20
Dec-25 44.50	5.26	6.03	6.03	6.03	41.20	0.77	1	1
Dec-25 45.00	4.87	-	-	-	40.84	0.75	-	14
Dec-25 46.00	4.17	-	-	-	40.14	0.70	-	25
Dec-25 47.00	3.49	-	-	-	39.44	0.64	-	26
Dec-25 48.00	2.91	-	-	-	38.73	0.58	-	25
Dec-25 49.00	2.36	-	-	-	38.12	0.51	-	1
Dec-25 50.00	1.92	-	-	-	37.78	0.45	-	1
Dec-25 52.00	1.19	-	-	-	37.10	0.32	-	2,072
Jan-26 49.00	3.01	-	-	-	36.45	0.53	-	1
Mar-26 25.00	23.95	-	-	-	47.99	0.99	-	6
Mar-26 35.00	14.48	-	-	-	43.34	0.92	-	8
Mar-26 36.00	13.58	-	-	-	42.87	0.91	-	28
Mar-26 38.00	11.88	-	-	-	41.94	0.87	-	5
Mar-26 39.00	11.05	-	-	-	41.48	0.85	-	1,000
Mar-26 40.00	10.25	-	-	-	41.01	0.83	-	500
Mar-26 41.00	9.49	-	-	-	40.55	0.81	-	25
Mar-26 44.00	7.33	-	-	-	39.15	0.72	-	25
Mar-26 44.50	6.99	-	-	-	38.92	0.70	-	30
Mar-26 45.00	6.65	-	-	-	38.69	0.69	-	100
Mar-26 47.00	5.44	-	-	-	37.76	0.62	-	2
Mar-26 50.00	3.92	-	-	-	36.90	0.51	-	2
Mar-26 56.00	1.94	-	-	-	36.65	0.31	-	10
Mar-26 58.00	1.50	-	-	-	36.57	0.26	-	1
Jun-26 23.00	26.08	-	-	-	45.78	0.99	-	117
Jun-26 35.00	15.17	-	-	-	41.68	0.89	-	29
Jun-26 37.00	13.52	-	-	-	40.99	0.86	-	7
Jun-26 38.00	12.77	-	-	-	40.65	0.84	-	18
Jun-26 42.00	9.88	-	-	-	39.28	0.75	-	8
Jun-26 44.00	8.56	-	-	-	38.60	0.70	-	20
Jun-26 47.00	6.82	-	-	-	37.57	0.62	-	204
Jun-26 56.00	3.05	-	-	-	35.49	0.37	-	5
Jun-26 58.00	2.48	-	-	-	35.08	0.33	-	25
Sep-26 39.00	12.56	-	-	-	38.88	0.80	-	1
Sep-26 50.00	6.24	-	-	-	36.32	0.55	-	10
Dec-26 30.00	19.95	-	-	-	39.50	0.92	-	25
Dec-26 31.00	19.13	-	-	-	39.31	0.91	-	25
Dec-26 32.00	18.34	-	-	-	39.12	0.90	-	25
Dec-26 35.00	15.99	-	-	-	38.54	0.86	-	26
Dec-26 40.00	12.50	-	-	-	37.58	0.77	-	5
Dec-26 44.00	10.04	-	-	-	36.82	0.69	-	5
Dec-26 45.00	9.51	-	-	-	36.63	0.67	-	1
Jun-27 45.00	10.59	-	-	-	34.27	0.68	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 28.00	-	-	-	-	55.37	-	-	1
Nov-25 30.00	-	-	-	-	53.87	-	-	1
Nov-25 32.00	-	-	-	-	52.36	-	-	11
Nov-25 33.00	-	-	-	-	51.61	-	-	14
Nov-25 34.00	-	-	-	-	50.86	-	-	6
Nov-25 36.00	-	-	-	-	49.35	-	-	2
Nov-25 37.00	-	-	-	-	48.60	-	-	11
Nov-25 39.00	-	-	-	-	47.10	-	-	7
Nov-25 40.00	0.01	-	-	-	46.35	-0.01	-	7
Nov-25 41.00	0.02	-	-	-	45.59	-0.01	-	2
Nov-25 42.00	0.04	-	-	-	44.84	-0.03	-	4
Nov-25 45.00	0.25	-	-	-	42.58	-0.13	-	72
Nov-25 46.00	0.42	-	-	-	41.83	-0.20	-	50
Nov-25 47.00	0.67	-	-	-	41.08	-0.29	-	2
Nov-25 48.00	1.01	-	-	-	40.33	-0.40	-	1
Nov-25 49.00	1.47	-	-	-	39.58	-0.51	-	2
Dec-25 14.00	-	-	-	-	60.80	-	-	2
Dec-25 14.50	-	-	-	-	60.45	-	-	64
Dec-25 15.50	-	-	-	-	59.74	-	-	10
Dec-25 16.00	-	-	-	-	59.39	-	-	3
Dec-25 16.50	-	-	-	-	59.04	-	-	3
Dec-25 17.00	-	-	-	-	58.69	-	-	10
Dec-25 18.00	-	-	-	-	57.98	-	-	6
Dec-25 19.00	-	-	-	-	57.28	-	-	15
Dec-25 20.00	-	-	-	-	56.57	-	-	16
Dec-25 21.00	-	-	-	-	55.87	-	-	265
Dec-25 22.00	-	-	-	-	55.17	-	-	44
Dec-25 23.00	-	-	-	-	54.46	-	-	11
Dec-25 24.00	-	-	-	-	53.76	-	-	47
Dec-25 25.00	-	-	-	-	53.05	-	-	47
Dec-25 26.00	-	-	-	-	52.35	-	-	1
Dec-25 27.00	-	-	-	-	51.64	-	-	1
Dec-25 28.00	-	-	-	-	50.94	-	-	25
Dec-25 29.00	-	-	-	-	50.24	-	-	6
Dec-25 30.00	-	-	-	-	49.53	-	-	16
Dec-25 31.00	-	-	-	-	48.83	-	-	15
Dec-25 32.00	0.01	-	-	-	48.12	-	-	33
Dec-25 33.00	0.01	-	-	-	47.42	-	-	5,015
Dec-25 34.00	0.02	-	-	-	46.71	-0.01	-	7
Dec-25 35.00	0.03	-	-	-	46.01	-0.01	-	25
Dec-25 36.00	0.04	-	-	-	45.30	-0.02	-	25
Dec-25 37.00	0.07	-	-	-	44.60	-0.02	-	1
Dec-25 38.00	0.10	-	-	-	43.90	-0.03	-	76
Dec-25 39.00	0.15	-	-	-	43.19	-0.05	-	7
Dec-25 40.00	0.21	-	-	-	42.49	-0.07	-	13
Dec-25 41.00	0.30	-	-	-	41.78	-0.09	-	1
Dec-25 42.00	0.40	-	-	-	41.08	-0.12	-	21
Dec-25 42.50	0.48	-	-	-	40.73	-0.13	-	1
Dec-25 45.00	0.95	-	-	-	38.96	-0.24	-	1
Dec-25 46.00	1.23	-	-	-	38.26	-0.30	-	25
Dec-25 47.00	1.55	-	-	-	37.56	-0.36	-	35
Dec-25 48.00	1.96	-	-	-	36.85	-0.42	-	25
Dec-25 49.00	2.41	-	-	-	36.24	-0.49	-	5
Jan-26 41.00	0.64	-	-	-	40.53	-0.14	-	10
Jan-26 45.00	1.49	-	-	-	37.82	-0.28	-	1
Jan-26 49.00	3.01	-	-	-	35.25	-0.48	-	2
Jan-26 56.00	7.85	-	-	-	34.05	-0.81	-	3
Mar-26 18.00	-	-	-	-	50.60	-	-	20
Mar-26 20.00	-	-	-	-	49.67	-	-	2
Mar-26 21.00	-	-	-	-	49.20	-	-	3
Mar-26 23.00	0.01	-	-	-	48.27	-	-	2
Mar-26 24.00	0.02	-	-	-	47.81	-	-	8
Mar-26 25.00	0.03	-	-	-	47.34	-0.01	-	15
Mar-26 26.00	0.04	-	-	-	46.88	-0.01	-	20
Mar-26 29.00	0.10	-	-	-	45.48	-0.02	-	4
Mar-26 30.00	0.14	-	-	-	45.02	-0.02	-	45
Mar-26 32.00	0.23	-	-	-	44.08	-0.04	-	30
Mar-26 34.00	0.36	-	-	-	43.15	-0.06	-	1
Mar-26 35.00	0.47	-	-	-	42.69	-0.07	-	11
Mar-26 36.00	0.56	-	-	-	42.22	-0.09	-	26
Mar-26 38.00	0.84	-	-	-	41.29	-0.12	-	25
Mar-26 40.00	1.18	-	-	-	40.36	-0.17	-	1
Mar-26 42.00	1.64	-	-	-	39.43	-0.22	-	1
Jun-26 20.00	0.02	-	-	-	46.55	-	-	1
Jun-26 26.00	0.16	-	-	-	44.50	-0.02	-	25
Jun-26 27.00	0.20	-	-	-	44.15	-0.03	-	25
Jun-26 28.00	0.26	-	-	-	43.81	-0.03	-	18
Jun-26 30.00	0.39	-	-	-	43.13	-0.05	-	32
Jun-26 31.00	0.49	-	-	-	42.79	-0.06	-	11
Jun-26 32.00	0.60	-	-	-	42.44	-0.07	-	11
Jun-26 34.00	0.83	-	-	-	41.76	-0.10	-	4
Jun-26 35.00	1.00	-	-	-	41.42	-0.11	-	11
Jun-26 45.00	3.65	-	-	-	38.00	-0.33	-	10
Sep-26 20.00	0.06	-	-	-	43.82	-0.01	-	1
Sep-26 24.00	0.18	-	-	-	42.83	-0.02	-	4
Sep-26 26.00	0.30	-	-	-	42.34	-0.03	-	4
Sep-26 30.00	0.68	-	-	-	41.35	-0.07	-	45
Sep-26 31.00	0.79	-	-	-	41.11	-0.08	-	50
Sep-26 50.00	7.03	-	-	-	36.58	-0.45	-	2
Dec-26 30.00	0.85	-	-	-	39.50	-0.08	-	1
Dec-26 35.00	1.79	-	-	-	38.54	-0.15	-	1
Dec-27 44.00	6.03	-	-	-	32.95	-0.31	-	500

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 45.00	0.95	-	-	-	38.96	-0.24	-	2,330

	Previous Close	54.95		10/11/25
	LABORAT. ROVI Close	56.80		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 56.00	1.79	-	-	-	33.99	0.61	-	1
Nov-25 58.00	0.84	-	-	-	33.53	0.38	-	20
Nov-25 60.00	0.33	0.20	0.20	0.20	33.37	0.18	1	20
Nov-25 62.00	0.10	-	-	-	33.20	0.07	-	1
Nov-25 64.00	0.02	-	-	-	33.04	0.02	-	1
Nov-25 68.00	-	-	-	-	32.71	-	-	3
Nov-25 70.00	-	-	-	-	32.55	-	-	4
Dec-25 60.00	0.84	1.00	1.00	1.00	26.22	0.28	2	4
Dec-25 62.00	0.42	-	-	-	25.95	0.17	-	20
Jan-26 60.00	1.30	-	-	-	25.01	0.34	-	10
Jan-26 62.00	0.77	-	-	-	24.73	0.23	-	10
Jan-26 64.00	0.43	-	-	-	24.45	0.15	-	20
Jan-26 66.00	0.23	-	-	-	24.16	0.09	-	2
Mar-26 62.00	1.69	-	-	-	25.37	0.32	-	3
Jun-26 70.00	1.07	-	-	-	25.48	0.19	-	8
Sep-26 56.00	6.12	-	-	-	27.34	0.59	-	1
Sep-26 60.00	4.36	-	-	-	27.12	0.47	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 52.00	0.11	-	-	-	35.45	-0.07	-	6
Nov-25 56.00	0.95	-	-	-	33.64	-0.39	-	3
Dec-25 48.00	0.09	-	-	-	30.13	-0.04	-	5
Dec-25 49.00	0.14	-	-	-	29.81	-0.06	-	5
Dec-25 50.00	0.22	-	-	-	29.49	-0.08	-	5
Dec-25 52.00	0.47	-	-	-	28.86	-0.16	-	5
Dec-25 54.00	0.91	1.00	1.00	1.00	28.23	-0.27	1	6
Dec-25 56.00	1.63	-	-	-	27.59	-0.41	-	5
Dec-25 58.00	2.64	-	-	-	27.18	-0.57	-	10
Jan-26 60.00	4.38	-	-	-	25.81	-0.66	-	5
Mar-26 50.00	1.12	-	-	-	28.29	-0.19	-	5
Mar-26 52.00	1.62	-	-	-	27.90	-0.26	-	5
Mar-26 60.00	5.32	-	-	-	26.59	-0.60	-	5
Jun-26 50.00	1.82	-	-	-	27.78	-0.23	-	1
Jun-26 56.00	4.09	-	-	-	27.04	-0.42	-	1
Sep-26 54.00	4.44	-	-	-	27.49	-0.38	-	2
Sep-26 60.00	7.68	-	-	-	27.09	-0.55	-	6
Sep-26 64.00	10.36	-	-	-	26.90	-0.65	-	2
Sep-26 66.00	11.88	-	-	-	26.81	-0.70	-	6

	Previous Close	3.92		10/11/25
	MAPFRE Close	3.94		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.50	0.44	-	-	-	20.93	1.00	-	3
Nov-25 4.00	0.03	-	-	-	20.07	0.34	-	10
Nov-25 4.20	-	-	-	-	19.70	0.03	-	20
Dec-25 2.90	1.04	-	-	-	26.23	1.00	-	3
Dec-25 3.10	0.84	-	-	-	25.82	1.00	-	40
Dec-25 3.30	0.64	-	-	-	25.42	1.00	-	20
Dec-25 3.40	0.54	-	-	-	25.21	0.99	-	8
Dec-25 3.50	0.44	-	-	-	25.01	0.98	-	5
Dec-25 3.60	0.35	-	-	-	24.81	0.93	-	790
Dec-25 3.70	0.26	-	-	-	24.60	0.85	-	35
Dec-25 3.80	0.18	-	-	-	24.40	0.71	-	1
Dec-25 3.90	0.12	-	-	-	24.20	0.55	-	20
Dec-25 4.00	0.08	-	-	-	23.98	0.40	-	40
Dec-25 4.10	0.04	0.06	0.06	0.06	23.76	0.27	21	59
Dec-25 4.20	0.02	-	-	-	23.54	0.16	-	50
Mar-26 3.10	0.84	-	-	-	25.67	1.00	-	2
Mar-26 3.30	0.65	-	-	-	25.21	0.95	-	12
Mar-26 3.40	0.56	-	-	-	24.98	0.90	-	20
Mar-26 3.50	0.47	-	-	-	24.75	0.82	-	3
Mar-26 3.60	0.40	-	-	-	24.52	0.75	-	11
Mar-26 3.70	0.33	-	-	-	24.29	0.67	-	13
Mar-26 3.80	0.27	-	-	-	24.07	0.60	-	299
Mar-26 3.90	0.22	-	-	-	23.84	0.53	-	200
Mar-26 4.00	0.17	-	-	-	23.62	0.45	-	67
Jun-26 3.50	0.49	-	-	-	22.23	0.78	-	5
Jun-26 3.60	0.42	-	-	-	22.04	0.72	-	5
Jun-26 3.70	0.36	-	-	-	21.85	0.66	-	5
Jun-26 3.80	0.30	-	-	-	21.67	0.60	-	1
Jun-26 4.00	0.20	-	-	-	21.30	0.47	-	1
Jun-26 4.10	0.16	-	-	-	21.12	0.41	-	20
Jun-26 4.60	0.04	-	-	-	20.23	0.15	-	2
Sep-26 3.90	0.30	-	-	-	22.83	0.53	-	4
Sep-26 4.30	0.15	-	-	-	22.32	0.33	-	5
Sep-26 4.40	0.13	-	-	-	22.19	0.29	-	3
Sep-26 4.50	0.10	-	-	-	22.07	0.25	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.01	-	-	-	20.18	-0.15	-	6
Nov-25 3.90	0.04	-	-	-	20.01	-0.38	-	18
Nov-25 4.00	0.09	-	-	-	19.83	-0.66	-	7
Dec-25 2.40	-	-	-	-	22.21	-	-	8
Dec-25 2.50	-	-	-	-	22.01	-	-	13
Dec-25 3.00	-	-	-	-	21.00	-	-	31
Dec-25 3.10	-	-	-	-	20.79	-	-	6
Dec-25 3.20	-	-	-	-	20.59	-	-	3
Dec-25 3.40	-	-	-	-	20.18	-0.02	-	200
Dec-25 3.50	0.01	-	-	-	19.98	-0.06	-	100
Dec-25 3.70	0.03	-	-	-	19.57	-0.23	-	21
Dec-25 3.80	0.06	-	-	-	19.37	-0.37	-	7
Dec-25 3.90	0.11	-	-	-	19.17	-0.53	-	100
Dec-25 4.00	0.17	-	-	-	18.95	-0.69	-	5
Mar-26 2.80	-	-	-	-	21.22	-	-	5
Mar-26 3.10	0.01	-	-	-	20.54	-0.03	-	6
Mar-26 3.20	0.01	-	-	-	20.31	-0.05	-	5
Mar-26 3.50	0.04	-	-	-	19.62	-0.17	-	1
Mar-26 4.00	0.23	-	-	-	18.49	-0.59	-	150
Mar-26 4.10	0.30	-	-	-	18.29	-0.68	-	150
Jun-26 2.00	-	-	-	-	20.49	-	-	3
Jun-26 3.00	0.01	-	-	-	18.63	-0.04	-	15
Jun-26 3.60	0.12	-	-	-	17.51	-0.32	-	5
Jun-26 4.00	0.32	-	-	-	16.77	-0.63	-	1
Jun-26 4.90	1.09	-	-	-	15.17	-0.98	-	5
Sep-26 1.70	-	-	-	-	23.25	-	-	20
Sep-26 3.60	0.19	-	-	-	20.84	-0.35	-	5
Sep-26 3.70	0.23	-	-	-	20.71	-0.40	-	15

	Previous Close	7.09		10/11/25
	MELIA HOTELS Close	7.17		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.50	0.67	0.66	0.66	0.66	24.93	0.99	48	-
Nov-25 8.00	-	-	-	-	23.08	-	-	7
Dec-25 5.50	1.68	1.66	1.66	1.66	24.67	1.00	71	21
Dec-25 7.25	0.19	-	-	-	23.33	0.47	-	50
Dec-25 8.00	0.02	-	-	-	22.43	0.08	-	7
Mar-26 7.50	0.28	-	-	-	23.16	0.42	-	15
Sep-26 8.00	0.35	-	-	-	25.12	0.36	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.75	0.01	-	-	-	22.87	-0.06	-	5
Dec-25 5.50	-	-	-	-	24.72	-	-	1
Dec-25 6.00	-	-	-	-	24.35	-0.01	-	5
Dec-25 6.75	0.07	-	-	-	23.79	-0.20	-	25
Dec-25 7.00	0.14	-	-	-	23.61	-0.36	-	2
Jun-26 8.00	1.00	-	-	-	22.59	-0.70	-	6

	Previous Close	13.27		10/11/25
	MERLIN Close	13.23		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 10.00	3.24	-	-	-	25.08	1.00	-	28
Dec-25 12.00	1.25	-	-	-	22.26	0.97	-	16
Dec-25 13.00	0.42	-	-	-	20.84	0.62	-	4
Dec-25 13.50	0.19	-	-	-	20.40	0.35	-	27
Mar-26 6.25	6.99	-	-	-	29.58	1.00	-	1
Mar-26 8.50	4.74	-	-	-	26.86	1.00	-	1
Mar-26 13.00	0.73	-	-	-	21.42	0.55	-	50
Mar-26 13.50	0.49	-	-	-	21.06	0.43	-	14,900
Jun-26 11.00	2.30	-	-	-	23.73	0.89	-	6
Jun-26 13.50	0.66	-	-	-	21.31	0.46	-	25
Jun-26 14.00	0.48	-	-	-	21.20	0.37	-	5,000
Jun-26 14.50	0.35	-	-	-	21.08	0.29	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	25.87	-0.01	-	15
Nov-25 12.50	0.02	-	-	-	24.91	-0.09	-	15
Nov-25 13.50	0.37	0.40	0.40	0.40	23.35	-0.68	1	-
Nov-25 14.00	0.78	-	-	-	23.06	-0.92	-	25
Dec-25 8.75	-	-	-	-	27.64	-	-	1
Dec-25 9.00	-	-	-	-	27.29	-	-	500
Dec-25 9.50	-	-	-	-	26.58	-	-	100
Dec-25 9.75	-	-	-	-	26.23	-	-	25
Dec-25 11.00	0.01	-	-	-	24.47	-0.01	-	1
Dec-25 13.00	0.34	-	-	-	21.64	-0.46	-	2
Dec-25 13.50	0.63	0.57	0.57	0.57	21.20	-0.68	1	1
Jun-26 8.75	0.02	-	-	-	24.95	-0.02	-	1
Jun-26 11.00	0.20	-	-	-	22.57	-0.15	-	514
Jun-26 12.00	0.44	-	-	-	21.51	-0.30	-	12
Jun-26 13.00	0.85	-	-	-	20.45	-0.48	-	13
Jun-26 14.00	1.46	-	-	-	20.04	-0.67	-	2
Sep-26 10.00	0.14	-	-	-	23.60	-0.09	-	1
Dec-27 12.50	1.46	-	-	-	21.58	-0.43	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.01	-	-	-	24.47	-0.02	-	1

	Previous Close	27.24		10/11/25
	NATURGY Close	26.80		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 26.00	0.96	-	-	-	23.56	0.78	-	8
Nov-25 27.00	0.33	-	-	-	21.85	0.44	-	19
Nov-25 28.00	0.05	-	-	-	20.47	0.12	-	8
Dec-25 20.00	6.85	-	-	-	33.88	1.00	-	1
Dec-25 26.00	1.39	-	-	-	26.04	0.66	-	15
Dec-25 27.00	0.81	-	-	-	24.85	0.49	-	158
Dec-25 28.00	0.41	-	-	-	24.09	0.31	-	32
Dec-25 29.00	0.18	-	-	-	23.33	0.17	-	247
Dec-25 30.00	0.06	-	-	-	22.57	0.07	-	12
Jan-26 27.00	1.10	-	-	-	24.87	0.51	-	1
Jan-26 28.00	0.68	-	-	-	24.21	0.37	-	2
Jan-26 30.00	0.19	-	-	-	22.89	0.14	-	1
Mar-26 23.00	4.24	-	-	-	25.06	0.87	-	2
Mar-26 24.00	3.40	-	-	-	24.00	0.81	-	149
Mar-26 25.00	2.62	-	-	-	22.93	0.73	-	3
Mar-26 26.00	1.93	-	-	-	21.86	0.64	-	5
Mar-26 27.00	1.34	-	-	-	20.90	0.52	-	40
Mar-26 28.00	0.89	-	-	-	20.39	0.41	-	30
Mar-26 29.00	0.56	-	-	-	19.88	0.29	-	2
Mar-26 30.00	0.33	-	-	-	19.37	0.20	-	5
Mar-26 32.00	0.08	-	-	-	18.35	0.07	-	2
Jun-26 25.00	2.76	3.10	3.10	3.10	21.89	0.71	10	260
Jun-26 26.00	2.11	-	-	-	21.01	0.62	-	55
Jun-26 27.00	1.54	-	-	-	20.21	0.52	-	75
Jun-26 28.00	1.10	-	-	-	19.78	0.42	-	27
Jun-26 31.00	0.30	-	-	-	18.47	0.16	-	10
Jun-26 32.00	0.18	-	-	-	18.04	0.11	-	1
Sep-26 27.00	1.75	-	-	-	20.75	0.52	-	1,001
Sep-26 29.00	0.99	-	-	-	20.08	0.35	-	10
Dec-26 29.00	1.15	-	-	-	20.55	0.36	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 24.00	-	-	-	-	23.62	-	-	1
Nov-25 25.00	0.01	-	-	-	21.83	-0.03	-	58
Nov-25 26.00	0.10	-	-	-	20.04	-0.18	-	130
Nov-25 27.00	0.45	0.23	0.23	0.23	18.33	-0.58	1	47
Dec-25 17.00	-	-	-	-	31.88	-	-	4
Dec-25 18.50	-	-	-	-	29.92	-	-	1
Dec-25 19.50	-	-	-	-	28.61	-	-	1
Dec-25 20.00	-	-	-	-	27.96	-	-	127
Dec-25 22.00	0.01	-	-	-	25.35	-0.01	-	2
Dec-25 23.00	0.02	-	-	-	24.04	-0.02	-	15
Dec-25 24.00	0.05	-	-	-	22.74	-0.06	-	12
Dec-25 25.00	0.15	-	-	-	21.43	-0.15	-	105
Dec-25 26.00	0.36	0.25	0.25	0.25	20.12	-0.30	1	70
Dec-25 27.00	0.75	-	-	-	18.93	-0.53	-	34
Dec-25 28.00	1.39	-	-	-	18.17	-0.76	-	7
Dec-25 34.00	7.20	-	-	-	13.62	-1.00	-	2
Jan-26 28.00	1.54	-	-	-	18.39	-0.69	-	1
Mar-26 16.50	-	-	-	-	30.68	-	-	1
Mar-26 18.50	0.02	-	-	-	28.54	-0.01	-	3
Mar-26 20.00	0.05	-	-	-	26.93	-0.03	-	246
Mar-26 21.00	0.08	-	-	-	25.86	-0.05	-	118
Mar-26 24.00	0.37	-	-	-	22.66	-0.18	-	507
Mar-26 26.00	0.87	-	-	-	20.52	-0.36	-	1
Mar-26 27.00	1.28	-	-	-	19.56	-0.49	-	10
Jun-26 18.50	0.07	-	-	-	26.25	-0.03	-	1
Jun-26 21.00	0.22	-	-	-	24.04	-0.09	-	50
Jun-26 22.00	0.34	-	-	-	23.16	-0.13	-	10
Jun-26 24.00	0.69	-	-	-	21.39	-0.24	-	8
Jun-26 25.00	0.97	-	-	-	20.51	-0.32	-	14
Jun-26 26.00	1.33	-	-	-	19.63	-0.42	-	2
Jun-26 27.00	1.79	-	-	-	18.83	-0.52	-	10
Sep-26 19.00	0.18	-	-	-	24.23	-0.06	-	25
Sep-26 19.50	0.22	-	-	-	23.88	-0.08	-	25
Sep-26 20.00	0.26	-	-	-	23.52	-0.09	-	25
Sep-26 21.00	0.39	-	-	-	22.81	-0.13	-	26
Sep-26 22.00	0.56	-	-	-	22.10	-0.18	-	25
Sep-26 23.00	0.76	-	-	-	21.39	-0.23	-	25
Sep-26 24.00	1.04	-	-	-	20.69	-0.30	-	2
Sep-26 27.00	2.29	-	-	-	18.63	-0.55	-	1
Mar-27 26.00	2.35	-	-	-	18.97	-0.48	-	190
Sep-27 26.00	3.06	-	-	-	18.84	-0.52	-	95

	Previous Close	0.41		10/11/25
	OBRASCON HUARTE Close	0.42		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.07	-	-	-	46.49	0.90	-	5
Mar-26 0.39	0.06	-	-	-	44.68	0.67	-	50

	Previous Close	71.15		10/11/25
	PHARMA MAR Close	71.55		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 86.00	0.01	-	-	-	41.61	0.01	-	3
Dec-25 74.00	3.68	-	-	-	49.57	0.46	-	4
Dec-25 76.00	2.95	-	-	-	49.42	0.39	-	1
Dec-25 78.00	2.31	-	-	-	49.27	0.33	-	1
Dec-25 80.00	1.83	-	-	-	49.12	0.28	-	1
Dec-25 82.00	1.38	-	-	-	48.97	0.22	-	2
Dec-25 88.00	0.60	-	-	-	48.52	0.11	-	1
Dec-25 92.00	0.32	-	-	-	48.23	0.07	-	2
Dec-25 94.00	0.22	-	-	-	48.08	0.05	-	1
Dec-25 96.00	0.16	-	-	-	47.93	0.04	-	2
Dec-25 98.00	0.11	-	-	-	47.78	0.03	-	1
Dec-25 100.00	0.08	-	-	-	47.63	0.02	-	1
Mar-26 76.00	7.96	-	-	-	55.62	0.50	-	1
Mar-26 78.00	7.18	-	-	-	55.54	0.47	-	2
Mar-26 80.00	6.54	-	-	-	55.46	0.44	-	2
Mar-26 82.00	5.96	-	-	-	55.37	0.41	-	1
Mar-26 100.00	2.31	-	-	-	54.62	0.20	-	1
Jun-26 64.00	16.66	-	-	-	57.85	0.69	-	1
Jun-26 68.00	14.56	-	-	-	56.77	0.64	-	1
Jun-26 70.00	13.50	-	-	-	56.23	0.62	-	1
Jun-26 72.00	12.51	-	-	-	55.79	0.59	-	1
Jun-26 76.00	11.00	-	-	-	55.60	0.54	-	1
Jun-26 100.00	4.61	-	-	-	54.48	0.29	-	1
Jun-26 120.00	2.13	-	-	-	53.55	0.16	-	1
Sep-26 34.00	39.04	-	-	-	62.64	0.95	-	1
Sep-26 78.00	11.90	-	-	-	53.90	0.54	-	1
Sep-26 92.00	7.54	-	-	-	52.40	0.40	-	1
Sep-26 120.00	2.72	-	-	-	49.40	0.19	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 21.00	-	-	-	-	80.67	-	-	45
Dec-25 22.00	-	-	-	-	80.09	-	-	45
Dec-25 23.00	-	-	-	-	79.50	-	-	15
Dec-25 24.00	-	-	-	-	78.91	-	-	20
Dec-25 25.00	-	-	-	-	78.32	-	-	10
Dec-25 26.00	-	-	-	-	77.74	-	-	15
Dec-25 74.00	6.11	-	-	-	50.82	-0.54	-	1
Dec-25 78.00	8.73	-	-	-	50.52	-0.67	-	4
Dec-25 82.00	11.78	-	-	-	50.22	-0.77	-	1
Dec-25 84.00	13.47	-	-	-	50.07	-0.81	-	3
Mar-26 27.00	0.09	-	-	-	74.25	-0.01	-	5
Mar-26 76.00	12.07	-	-	-	56.42	-0.50	-	3
Mar-26 80.00	14.63	-	-	-	56.26	-0.56	-	1
Mar-26 110.00	39.35	-	-	-	55.00	-0.88	-	1
Jun-26 76.00	14.94	-	-	-	56.88	-0.46	-	1
Jun-26 78.00	16.18	-	-	-	56.79	-0.48	-	1
Sep-26 74.00	15.84	-	-	-	55.65	-0.42	-	2
Sep-26 78.00	18.27	-	-	-	55.22	-0.46	-	1
Sep-26 80.00	19.48	-	-	-	55.00	-0.48	-	1
Sep-26 88.00	24.96	-	-	-	54.15	-0.56	-	3
Sep-26 92.00	27.77	-	-	-	53.72	-0.60	-	1

	Previous Close	14.16		10/11/25
	PUIG Close	14.26		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.50	1.77	-	-	-	34.03	0.99	-	39
Nov-25 14.00	0.46	-	-	-	31.26	0.65	-	5
Nov-25 14.50	0.20	-	-	-	30.49	0.39	-	26
Nov-25 15.00	0.07	-	-	-	29.88	0.18	-	9
Nov-25 15.50	0.02	-	-	-	29.27	0.05	-	2
Nov-25 16.50	-	-	-	-	28.06	-	-	5
Nov-25 18.00	-	-	-	-	26.23	-	-	10
Dec-25 10.00	4.28	-	-	-	35.20	1.00	-	2
Dec-25 12.50	1.85	-	-	-	31.52	0.91	-	4
Dec-25 14.00	0.70	-	-	-	29.31	0.60	-	1
Dec-25 14.50	0.45	-	-	-	28.74	0.46	-	5
Dec-25 15.00	0.26	-	-	-	28.36	0.32	-	265
Dec-25 19.00	-	-	-	-	25.27	-	-	1
Mar-26 11.00	3.54	-	-	-	40.26	0.89	-	1
Mar-26 11.50	3.13	-	-	-	39.73	0.85	-	1
Mar-26 14.50	1.20	-	-	-	36.76	0.53	-	70
Mar-26 15.00	0.99	-	-	-	36.61	0.46	-	2
Mar-26 15.50	0.81	-	-	-	36.45	0.41	-	10
Mar-26 16.00	0.65	-	-	-	36.30	0.35	-	3
Mar-26 16.50	0.53	-	-	-	36.15	0.30	-	2
Mar-26 19.00	0.15	-	-	-	35.39	0.11	-	1
Jun-26 13.00	2.21	-	-	-	34.92	0.70	-	17
Jun-26 14.00	1.64	-	-	-	34.25	0.60	-	14
Jun-26 15.00	1.20	-	-	-	33.95	0.49	-	1
Jun-26 16.00	0.86	-	-	-	33.79	0.39	-	12
Jun-26 17.00	0.60	-	-	-	33.62	0.30	-	10
Jun-26 17.50	0.50	-	-	-	33.54	0.26	-	112
Sep-26 11.00	3.69	-	-	-	34.07	0.86	-	1
Sep-26 14.50	1.54	-	-	-	32.37	0.54	-	3
Jun-27 15.50	1.42	-	-	-	28.04	0.47	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	36.62	-	-	1
Nov-25 12.50	-	-	-	-	35.70	-0.02	-	16
Nov-25 13.00	0.02	-	-	-	34.78	-0.06	-	45
Nov-25 13.50	0.08	-	-	-	33.85	-0.17	-	9
Nov-25 14.00	0.21	-	-	-	32.93	-0.36	-	3
Nov-25 14.50	0.45	-	-	-	32.16	-0.60	-	2
Nov-25 15.00	0.81	-	-	-	31.55	-0.81	-	7
Nov-25 15.50	1.26	-	-	-	30.94	-0.94	-	5
Dec-25 11.50	0.01	-	-	-	32.57	-0.02	-	2
Dec-25 12.00	0.03	-	-	-	31.84	-0.04	-	305
Dec-25 12.50	0.06	-	-	-	31.10	-0.09	-	30
Dec-25 13.00	0.13	-	-	-	30.37	-0.16	-	1,547
Dec-25 13.50	0.23	-	-	-	29.63	-0.26	-	955
Dec-25 14.00	0.41	-	-	-	28.89	-0.40	-	839
Dec-25 14.50	0.65	-	-	-	28.32	-0.55	-	3
Dec-25 15.00	0.97	-	-	-	27.94	-0.69	-	5
Dec-25 15.50	1.35	-	-	-	27.55	-0.81	-	55
Dec-25 16.00	1.78	-	-	-	27.17	-0.90	-	20
Jan-26 15.00	1.11	-	-	-	27.87	-0.63	-	5
Mar-26 11.50	0.23	-	-	-	36.75	-0.13	-	1
Mar-26 12.00	0.33	-	-	-	36.23	-0.18	-	1
Mar-26 12.50	0.45	-	-	-	35.70	-0.23	-	1
Mar-26 13.00	0.60	-	-	-	35.18	-0.28	-	13
Mar-26 13.50	0.77	0.71	0.71	0.71	34.65	-0.35	1	146
Mar-26 14.00	0.99	-	-	-	34.12	-0.41	-	213
Mar-26 14.50	1.24	-	-	-	33.78	-0.48	-	39
Mar-26 15.00	1.53	-	-	-	33.63	-0.55	-	20
Mar-26 15.50	1.86	-	-	-	33.47	-0.62	-	5
Mar-26 16.00	2.20	-	-	-	33.32	-0.68	-	4
Mar-26 16.50	2.59	-	-	-	33.17	-0.74	-	6
Jun-26 11.50	0.43	-	-	-	33.31	-0.19	-	3
Jun-26 12.00	0.55	-	-	-	32.97	-0.23	-	2,168
Jun-26 13.00	0.90	-	-	-	32.29	-0.34	-	25
Jun-26 13.50	1.13	-	-	-	31.96	-0.39	-	55
Jun-26 14.00	1.36	-	-	-	31.62	-0.45	-	7
Jun-26 14.50	1.64	-	-	-	31.40	-0.51	-	140
Jun-26 15.00	1.95	-	-	-	31.32	-0.56	-	40
Jun-26 16.00	2.63	-	-	-	31.16	-0.67	-	100
Jun-26 16.50	3.02	-	-	-	31.07	-0.71	-	1
Sep-26 12.00	0.70	-	-	-	31.50	-0.25	-	5
Sep-26 12.50	0.87	-	-	-	31.25	-0.29	-	5
Sep-26 13.00	1.07	-	-	-	30.99	-0.34	-	1
Sep-26 13.50	1.30	-	-	-	30.73	-0.39	-	1
Dec-26 12.50	0.94	-	-	-	29.51	-0.30	-	4
Mar-27 16.00	2.96	-	-	-	27.68	-0.60	-	15
Jun-27 16.00	3.20	-	-	-	27.00	-0.60	-	311
Jun-27 21.00	7.26	-	-	-	26.76	-0.86	-	20

	Previous Close	15.29		10/11/25
	REDEIA Close	15.28		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 16.00	0.02	-	-	-	17.70	0.07	-	16
Nov-25 16.50	-	-	-	-	17.63	0.01	-	3
Nov-25 17.00	-	-	-	-	17.56	-	-	10
Dec-25 15.50	0.26	0.24	0.24	0.24	17.12	0.42	1	5
Dec-25 16.00	0.11	-	-	-	17.08	0.22	-	45
Dec-25 16.50	0.04	-	-	-	17.03	0.09	-	2
Dec-25 17.00	0.01	-	-	-	16.99	0.03	-	48
Dec-25 17.50	-	-	-	-	16.95	0.01	-	23
Dec-25 18.00	-	-	-	-	16.90	-	-	17
Dec-25 18.50	-	-	-	-	16.86	-	-	2
Dec-25 19.50	-	-	-	-	16.77	-	-	1
Dec-25 20.00	-	-	-	-	16.73	-	-	1
Jan-26 16.00	0.17	-	-	-	16.86	0.27	-	1
Mar-26 16.00	0.26	0.25	0.25	0.25	15.30	0.30	3	3
Mar-26 16.50	0.15	-	-	-	15.27	0.20	-	50
Mar-26 17.00	0.08	-	-	-	15.24	0.12	-	2
Mar-26 17.50	0.04	-	-	-	15.20	0.06	-	8
Mar-26 18.00	0.02	-	-	-	15.17	0.03	-	2
Mar-26 18.50	0.01	-	-	-	15.14	0.02	-	10
Mar-26 19.50	-	-	-	-	15.07	-	-	2
Mar-26 20.00	-	-	-	-	15.04	-	-	1
Jun-26 15.50	0.57	-	-	-	14.31	0.47	-	25
Jun-26 16.50	0.25	-	-	-	14.24	0.26	-	60
Jun-26 17.50	0.09	-	-	-	14.17	0.12	-	2
Jun-26 18.00	0.05	-	-	-	14.14	0.07	-	10
Jun-26 18.50	0.03	-	-	-	14.11	0.04	-	1
Jun-26 19.00	0.02	-	-	-	14.08	0.03	-	10
Jun-26 20.00	-	-	-	-	14.01	0.01	-	10
Sep-26 16.00	0.44	-	-	-	14.89	0.37	-	62
Sep-26 17.00	0.20	-	-	-	14.84	0.20	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 15.50	0.28	0.35	0.35	0.35	14.38	-0.71	3	3
Nov-25 16.00	0.72	-	-	-	14.32	-0.98	-	5
Dec-25 14.00	0.03	-	-	-	18.51	-0.07	-	4
Dec-25 14.50	0.09	-	-	-	18.32	-0.17	-	50
Dec-25 15.00	0.23	0.20	0.29	0.20	18.12	-0.36	11	33
Dec-25 15.50	0.47	0.50	0.50	0.50	17.99	-0.58	10	11
Dec-25 16.00	0.82	0.75	0.76	0.75	17.95	-0.77	2	614
Dec-25 16.50	1.24	-	-	-	17.90	-0.91	-	37
Dec-25 17.00	1.72	-	-	-	17.86	-0.98	-	15
Dec-25 18.00	2.72	-	-	-	17.77	-1.00	-	1
Jan-26 14.50	0.22	-	-	-	18.38	-0.28	-	3
Jan-26 15.00	0.41	0.30	0.30	0.30	18.18	-0.44	2	4
Jan-26 15.50	0.68	-	-	-	18.04	-0.61	-	1
Jan-26 16.00	1.04	-	-	-	18.00	-0.75	-	2
Mar-26 14.50	0.30	-	-	-	16.13	-0.30	-	1
Mar-26 15.00	0.49	0.52	0.52	0.52	15.99	-0.44	1	6
Mar-26 15.50	0.76	-	-	-	15.90	-0.58	-	6
Mar-26 16.00	1.10	1.01	1.01	1.01	15.86	-0.71	1	25
Mar-26 16.50	1.49	-	-	-	15.83	-0.82	-	5
Mar-26 17.00	1.93	-	-	-	15.80	-0.89	-	2
Mar-26 18.00	2.87	-	-	-	15.73	-0.98	-	10
Mar-26 20.00	4.86	-	-	-	15.60	-1.00	-	4
Jun-26 15.00	0.60	-	-	-	15.04	-0.43	-	3
Jun-26 15.50	0.86	-	-	-	14.98	-0.55	-	103
Jun-26 16.00	1.18	-	-	-	14.94	-0.66	-	43
Jun-26 16.50	1.55	-	-	-	14.91	-0.77	-	10
Jun-26 17.00	1.97	-	-	-	14.88	-0.85	-	1
Sep-26 13.00	0.20	-	-	-	15.01	-0.17	-	6
Sep-26 13.50	0.32	-	-	-	14.94	-0.25	-	7
Sep-26 14.00	0.48	-	-	-	14.88	-0.34	-	15
Sep-26 15.00	0.96	-	-	-	14.75	-0.54	-	2
Sep-26 15.50	1.27	-	-	-	14.70	-0.63	-	2
Sep-26 16.00	1.63	-	-	-	14.68	-0.72	-	33
Sep-26 16.50	2.02	-	-	-	14.66	-0.79	-	1
Dec-26 18.00	3.37	-	-	-	14.70	-0.91	-	1
Mar-27 17.00	2.61	-	-	-	14.76	-0.79	-	1
Dec-27 19.00	4.81	-	-	-	14.85	-0.90	-	1
Dec-28 13.00	1.13	-	-	-	16.03	-0.38	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	1.23	-	-	-	17.90	-0.89	-	5
Dec-25 18.00	2.68	-	-	-	17.77	-0.99	-	4

	Previous Close	16.54		10/11/25
	REPSOL Close	16.46		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 16.50	0.13	-	-	-	21.25	0.46	-	105
Nov-25 13.50	2.96	-	-	-	29.39	1.00	-	150
Nov-25 14.00	2.46	-	-	-	28.01	1.00	-	365
Nov-25 14.50	1.96	-	-	-	26.64	1.00	-	35
Nov-25 15.00	1.47	-	-	-	25.26	0.98	-	296
Nov-25 15.50	0.99	-	-	-	23.88	0.93	-	2,677
Nov-25 16.00	0.55	-	-	-	22.50	0.77	-	2,257
Nov-25 16.50	0.23	-	-	-	21.19	0.48	-	18
Nov-25 17.00	0.06	-	-	-	20.51	0.19	-	210
Dec-25 7.00	9.47	-	-	-	46.02	1.00	-	4
Dec-25 8.00	8.47	-	-	-	43.35	1.00	-	19
Dec-25 9.00	7.47	-	-	-	40.67	1.00	-	1
Dec-25 10.50	5.98	-	-	-	36.66	1.00	-	2
Dec-25 11.50	4.98	4.97	4.97	4.97	33.99	1.00	30	204
Dec-25 12.00	4.48	-	-	-	32.65	1.00	-	21,173
Dec-25 12.50	3.98	-	-	-	31.32	1.00	-	306
Dec-25 13.00	3.49	-	-	-	29.98	0.99	-	17,400
Dec-25 13.50	2.99	-	-	-	28.64	0.99	-	101
Dec-25 14.00	2.50	-	-	-	27.30	0.97	-	6,175
Dec-25 14.50	2.02	-	-	-	25.97	0.94	-	349
Dec-25 15.00	1.56	-	-	-	24.63	0.89	-	329
Dec-25 15.50	1.13	-	-	-	23.29	0.80	-	333
Dec-25 16.00	0.75	-	-	-	21.96	0.67	-	270
Dec-25 16.50	0.44	-	-	-	20.69	0.51	-	111
Dec-25 17.00	0.23	-	-	-	20.11	0.33	-	560
Dec-25 17.50	0.11	-	-	-	19.53	0.19	-	21
Dec-25 18.00	0.04	-	-	-	18.96	0.08	-	65
Dec-25 18.50	0.01	-	-	-	18.38	0.03	-	2
Dec-25 19.00	-	-	-	-	17.80	0.01	-	5
Jan-26 15.50	1.22	-	-	-	22.73	0.77	-	195
Jan-26 16.00	0.86	-	-	-	21.47	0.66	-	154
Jan-26 16.50	0.55	-	-	-	20.29	0.52	-	3
Mar-26 10.00	6.49	-	-	-	36.23	1.00	-	5
Mar-26 10.50	5.99	-	-	-	35.11	1.00	-	2
Mar-26 11.00	5.49	-	-	-	33.99	1.00	-	3
Mar-26 12.00	4.50	-	-	-	31.74	0.99	-	14
Mar-26 12.50	4.01	-	-	-	30.61	0.98	-	150
Mar-26 13.00	3.53	-	-	-	29.49	0.96	-	289
Mar-26 13.50	3.06	-	-	-	28.36	0.94	-	165
Mar-26 14.00	2.59	-	-	-	27.24	0.91	-	625
Mar-26 14.50	2.15	-	-	-	26.12	0.86	-	100
Mar-26 15.00	1.73	-	-	-	24.99	0.80	-	100
Mar-26 15.50	1.34	-	-	-	23.87	0.72	-	625
Mar-26 16.00	1.00	1.01	1.01	1.01	22.74	0.62	175	314
Mar-26 16.50	0.70	0.71	0.83	0.71	21.67	0.51	287	473
Mar-26 17.00	0.49	-	-	-	21.15	0.39	-	55
Mar-26 18.00	0.20	-	-	-	20.09	0.20	-	150
Jun-26 9.00	7.48	-	-	-	34.72	1.00	-	2
Jun-26 10.00	6.49	-	-	-	32.96	1.00	-	2
Jun-26 11.00	5.50	-	-	-	31.19	0.99	-	90
Jun-26 12.00	4.51	-	-	-	29.43	0.98	-	100
Jun-26 12.50	4.03	-	-	-	28.55	0.96	-	19
Jun-26 13.00	3.56	-	-	-	27.67	0.94	-	377
Jun-26 14.00	2.67	-	-	-	25.91	0.86	-	3,116
Jun-26 14.50	2.26	2.16	2.16	2.16	25.03	0.80	30	30
Jun-26 15.00	1.87	1.80	1.92	1.80	24.14	0.74	53	59
Jun-26 15.50	1.52	-	-	-	23.26	0.66	-	123
Jun-26 16.00	1.20	-	-	-	22.38	0.58	-	200
Jun-26 16.50	0.93	-	-	-	21.55	0.50	-	110
Jun-26 17.50	0.54	-	-	-	20.94	0.34	-	10
Jun-26 18.00	0.41	-	-	-	20.64	0.28	-	350
Sep-26 7.00	9.48	-	-	-	38.01	1.00	-	1
Sep-26 11.50	5.01	-	-	-	30.81	0.98	-	15
Sep-26 12.00	4.52	-	-	-	30.01	0.97	-	25
Sep-26 12.50	4.05	-	-	-	29.21	0.95	-	10
Sep-26 13.00	3.59	-	-	-	28.41	0.92	-	28
Sep-26 14.00	2.73	-	-	-	26.81	0.83	-	4
Sep-26 15.00	1.98	-	-	-	25.21	0.71	-	374
Sep-26 15.50	1.65	-	-	-	24.41	0.64	-	52
Sep-26 16.50	1.08	-	-	-	22.85	0.50	-	4
Sep-26 17.00	0.88	-	-	-	22.54	0.43	-	52
Sep-26 18.00	0.55	-	-	-	21.91	0.31	-	2
Sep-26 21.00	0.09	-	-	-	20.03	0.07	-	10
Dec-26 7.00	9.48	-	-	-	36.03	1.00	-	1
Dec-26 10.00	6.48	-	-	-	31.96	1.00	-	208
Dec-26 10.50	5.99	-	-	-	31.28	1.00	-	10
Dec-26 11.00	5.49	-	-	-	30.60	0.99	-	7,513
Dec-26 11.50	5.00	-	-	-	29.93	0.98	-	40
Dec-26 12.00	4.52	-	-	-	29.25	0.96	-	192
Dec-26 12.50	4.06	-	-	-	28.57	0.93	-	25
Dec-26 13.00	3.61	-	-	-	27.89	0.90	-	50
Dec-26 13.50	3.20	-	-	-	27.21	0.85	-	100
Dec-26 14.00	2.79	-	-	-	26.53	0.79	-	19,223
Dec-26 14.50	2.43	-	-	-	25.85	0.74	-	1
Dec-26 15.00	2.09	-	-	-	25.17	0.67	-	2
Dec-26 15.50	1.77	-	-	-	24.50	0.62	-	3,050
Dec-26 16.00	1.50	-	-	-	23.82	0.55	-	2,029
Dec-26 16.50	1.23	-	-	-	23.17	0.50	-	1
Dec-26 17.00	1.04	1.03	1.03	1.03	22.88	0.44	50	75
Dec-26 17.50	0.85	-	-	-	22.59	0.39	-	50
Dec-26 18.00	0.70	0.69	0.69	0.69	22.29	0.34	50	51
Dec-26 19.00	0.45	-	-	-	21.70	0.24	-	1
Mar-27 8.50	7.98	-	-	-	33.53	1.00	-	1
Mar-27 11.50	5.01	-	-	-	29.82	0.98	-	50
Mar-27 13.00	3.63	-	-	-	27.97	0.89	-	22
Mar-27 13.50	3.21	-	-	-	27.35	0.84	-	25
Mar-27 14.00	2.83	-	-	-	26.73	0.79	-	350
Mar-27 14.50	2.47	-	-	-	26.12	0.72	-	5
Mar-27 16.50	1.32	-	-	-	23.67	0.50	-	25
Mar-27 18.00	0.79	-	-	-	22.82	0.35	-	1
Mar-27 18.50	0.65	-	-	-	22.54	0.30	-	5
Mar-27 19.00	0.53	-	-	-	22.26	0.26	-	5
Mar-27 19.50	0.44	-	-	-	21.97	0.23	-	5
Jun-27 10.00	6.49	-	-	-	31.30	1.00	-	15
Jun-27 10.50	5.99	-	-	-	30.74	1.00	-	15
Jun-27 11.00	5.50	-	-	-	30.17	0.99	-	101
Jun-27 11.50	5.01	-	-	-	29.60	0.98	-	75
Jun-27 12.00	4.54	-	-	-	29.03	0.95	-	300
Jun-27 12.50	4.09	-	-	-	28.47	0.92	-	50
Jun-27 13.00	3.67	-	-	-	27.90	0.87	-	117
Jun-27 13.50	3.26	-	-	-	27.33	0.82	-	27
Jun-27 14.00	2.90	-	-	-	26.76	0.76	-	25
Jun-27 14.50	2.56	-	-	-	26.20	0.71	-	5,050
Jun-27 15.00	2.24	-	-	-	25.63	0.65	-	105
Jun-27 15.50	1.96	-	-	-	25.06	0.60	-	50
Jun-27 17.00	1.26	-	-	-	23.67	0.45	-	1,040
Jun-27 17.50	1.08	-	-	-	23.39	0.41	-	25
Sep-27 12.50	4.09	-	-	-	28.66	0.92	-	50
Sep-27 13.00	3.65	-	-	-	28.13	0.87	-	50
Sep-27 18.50	0.84	-	-	-	23.41	0.33	-	3,000
Sep-27 21.00	0.36	-	-	-	22.10	0.18	-	5
Dec-27 10.50	5.99	-	-	-	30.79	1.00	-	19
Dec-27 11.00	5.50	-	-	-	30.30	0.99	-	10,003
Dec-27 11.50	5.02	-	-	-	29.82	0.97	-	16
Dec-27 12.00	4.56	-	-	-	29.33	0.94	-	4
Dec-27 12.50	4.12	-	-	-	28.85	0.90	-	50
Dec-27 13.00	3.71	-	-	-	28.36	0.85	-	30
Dec-27 14.00	3.00	-	-	-	27.39	0.73	-	5,150
Dec-27 14.50	2.67	-	-	-	26.90	0.69	-	2,100
Dec-27 15.00	2.39	-	-	-	26.41	0.64	-	150
Dec-27 15.50	2.12	-	-	-	25.93	0.59	-	100
Dec-27 16.50	1.65	1.72	1.72	1.72	24.98	0.51	6	114
Dec-27 17.00	1.46	-	-	-	24.75	0.46	-	35
Dec-27 17.50	1.28	-	-	-	24.51	0.43	-	1
Mar-28 16.50	1.69	-	-	-	25.38	0.51	-	1
Dec-28 10.00	6.48	-	-	-	32.51	1.00	-	10,000
Dec-28 16.00	2.31	-	-	-	28.49	0.56	-	2,000
Dec-29 8.50	7.98	-	-	-	33.58	1.00	-	2
Dec-29 10.00	6.49	-	-	-	32.82	1.00	-	210
Dec-29 11.50	5.06	-	-	-	32.06	0.94	-	1
Dec-29 12.00	4.63	-	-	-	31.81	0.89	-	1
Dec-29 12.50	4.28	-	-	-	31.55	0.84	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 12.00	-	-	-	-	33.49	-	-	1
Nov-25 12.50	-	-	-	-	32.12	-	-	6
Nov-25 13.00	-	-	-	-	30.74	-	-	10
Nov-25 13.50	-	-	-	-	29.36	-	-	25
Nov-25 14.00	-	-	-	-	27.98	-	-	24
Nov-25 14.50	-	-	-	-	26.61	-	-	16
Nov-25 15.00	-	-	-	-	25.23	-0.02	-	72
Nov-25 15.50	0.02	0.04	0.04	0.04	23.85	-0.07	13	29
Nov-25 16.00	0.09	0.11	0.11	0.11	22.47	-0.23	10	51
Nov-25 16.50	0.26	-	-	-	21.16	-0.52	-	34
Nov-25 17.00	0.60	-	-	-	20.48	-0.81	-	10
Dec-25 7.00	-	-	-	-	45.06	-	-	765
Dec-25 7.75	-	-	-	-	43.06	-	-	10
Dec-25 8.00	-	-	-	-	42.39	-	-	66
Dec-25 8.50	-	-	-	-	41.05	-	-	43
Dec-25 9.00	-	-	-	-	39.71	-	-	157
Dec-25 9.25	-	-	-	-	39.05	-	-	204
Dec-25 9.50	-	-	-	-	38.38	-	-	30
Dec-25 9.75	-	-	-	-	37.71	-	-	822
Dec-25 10.00	-	-	-	-	37.04	-	-	10,653
Dec-25 10.50	-	-	-	-	35.70	-	-	22,551
Dec-25 11.00	-	-	-	-	34.37	-	-	41,984
Dec-25 11.50	-	-	-	-	33.03	-	-	5,268
Dec-25 12.00	-	-	-	-	31.69	-	-	13,774
Dec-25 12.50	-	-	-	-	30.36	-	-	15,209
Dec-25 13.00	-	-	-	-	29.02	-0.01	-	549
Dec-25 13.50	0.01	-	-	-	27.68	-0.01	-	5,169
Dec-25 14.00	0.01	-	-	-	26.34	-0.03	-	56
Dec-25 14.50	0.03	-	-	-	25.01	-0.05	-	207
Dec-25 15.00	0.07	-	-	-	23.67	-0.10	-	48
Dec-25 15.50	0.13	0.11	0.11	0.11	22.33	-0.19	1	14
Dec-25 16.00	0.25	0.26	0.26	0.20	21.00	-0.32	6	54
Dec-25 16.50	0.43	-	-	-	19.73	-0.49	-	4
Dec-25 17.00	0.73	-	-	-	19.15	-0.68	-	11
Dec-25 17.50	1.11	-	-	-	18.57	-0.84	-	12
Dec-25 18.00	1.56	1.53	1.53	1.53	18.00	-0.95	10	10
Jan-26 12.00	0.01	-	-	-	29.70	-0.01	-	1
Jan-26 12.50	0.01	-	-	-	28.44	-0.02	-	5
Jan-26 13.00	0.02	-	-	-	27.19	-0.03	-	4
Jan-26 14.50	0.13	-	-	-	23.42	-0.15	-	1
Jan-26 17.00	1.14	-	-	-	17.97	-0.77	-	4
Mar-26 7.50	-	-	-	-	38.80	-	-	8
Mar-26 7.75	-	-	-	-	38.23	-	-	3
Mar-26 8.00	-	-	-	-	37.67	-	-	3
Mar-26 8.50	-	-	-	-	36.55	-	-	10
Mar-26 8.75	-	-	-	-	35.99	-	-	7
Mar-26 9.00	-	-	-	-	35.42	-	-	62
Mar-26 9.25	-	-	-	-	34.86	-	-	172
Mar-26 9.50	-	-	-	-	34.30	-	-	2
Mar-26 9.75	0.01	-	-	-	33.74	-	-	7
Mar-26 10.00	0.01	-	-	-	33.17	-0.01	-	522
Mar-26 10.50	0.01	-	-	-	32.05	-0.01	-	707
Mar-26 11.00	0.02	-	-	-	30.93	-0.02	-	5,463
Mar-26 11.50	0.03	-	-	-	29.80	-0.02	-	485
Mar-26 12.00	0.04	-	-	-	28.68	-0.04	-	161
Mar-26 12.50	0.07	-	-	-	27.55	-0.05	-	183
Mar-26 13.00	0.10	-	-	-	26.43	-0.08	-	28
Mar-26 13.50	0.14	-	-	-	25.30	-0.11	-	44
Mar-26 14.00	0.20	-	-	-	24.18	-0.15	-	118
Mar-26 14.50	0.28	-	-	-	23.06	-0.21	-	10
Mar-26 15.00	0.39	-	-	-	21.93	-0.28	-	104
Mar-26 15.50	0.54	-	-	-	20.81	-0.37	-	100
Mar-26 16.00	0.72	-	-	-	19.68	-0.47	-	101
Mar-26 17.00	1.29	-	-	-	18.09	-0.69	-	100
Mar-26 18.50	2.52	-	-	-	16.51	-0.93	-	1
Jun-26 8.25	0.01	-	-	-	34.37	-	-	25
Jun-26 9.25	0.02	-	-	-	32.61	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	31.73	-0.01	-	2
Jun-26 10.00	0.03	-	-	-	31.29	-0.02	-	5,610
Jun-26 10.50	0.04	-	-	-	30.40	-0.03	-	3,072
Jun-26 11.00	0.06	-	-	-	29.52	-0.04	-	8,958
Jun-26 11.50	0.08	-	-	-	28.64	-0.05	-	110
Jun-26 12.00	0.12	-	-	-	27.76	-0.07	-	15,311
Jun-26 12.50	0.16	-	-	-	26.88	-0.09	-	399
Jun-26 13.00	0.22	-	-	-	26.00	-0.12	-	323
Jun-26 14.00	0.38	-	-	-	24.24	-0.20	-	112
Jun-26 14.50	0.48	-	-	-	23.36	-0.25	-	104
Jun-26 15.00	0.62	-	-	-	22.47	-0.31	-	210
Jun-26 15.50	0.78	-	-	-	21.59	-0.38	-	100
Jun-26 16.00	0.97	-	-	-	20.71	-0.46	-	100
Jun-26 16.50	1.21	-	-	-	19.88	-0.54	-	101
Jun-26 17.00	1.51	-	-	-	19.58	-0.62	-	100
Jun-26 21.00	4.97	-	-	-	17.15	-0.99	-	1
Sep-26 6.75	-	-	-	-	34.96	-	-	2
Sep-26 10.50	0.10	-	-	-	28.96	-0.05	-	5
Sep-26 11.50	0.18	-	-	-	27.36	-0.09	-	51
Sep-26 12.00	0.24	-	-	-	26.56	-0.11	-	225
Sep-26 12.50	0.30	-	-	-	25.76	-0.14	-	75
Sep-26 13.00	0.39	-	-	-	24.96	-0.18	-	5
Sep-26 13.50	0.48	-	-	-	24.16	-0.22	-	1
Sep-26 14.00	0.61	-	-	-	23.36	-0.27	-	40
Sep-26 15.00	0.92	-	-	-	21.76	-0.38	-	11
Sep-26 16.00	1.34	-	-	-	20.16	-0.51	-	10
Dec-26 8.00	0.03	-	-	-	31.85	-0.01	-	9,500
Dec-26 8.75	0.05	0.10	0.10	0.10	30.83	-0.02	1	1
Dec-26 9.00	0.06	-	-	-	30.49	-0.03	-	13,015
Dec-26 9.50	0.08	-	-	-	29.81	-0.04	-	750
Dec-26 10.00	0.11	-	-	-	29.13	-0.05	-	34,060
Dec-26 10.50	0.15	-	-	-	28.45	-0.07	-	1,000
Dec-26 11.00	0.19	-	-	-	27.77	-0.08	-	15,621
Dec-26 11.50	0.26	-	-	-	27.10	-0.11	-	3,187
Dec-26 12.00	0.32	-	-	-	26.42	-0.13	-	15,760
Dec-26 12.50	0.41	-	-	-	25.74	-0.16	-	110
Dec-26 13.00	0.51	-	-	-	25.06	-0.20	-	12,000
Dec-26 13.50	0.62	-	-	-	24.38	-0.24	-	1
Dec-26 14.00	0.76	-	-	-	23.70	-0.28	-	11,025
Dec-26 14.50	0.90	0.95	0.95	0.80	23.02	-0.33	7	24
Dec-26 15.00	1.09	-	-	-	22.34	-0.38	-	4,000
Dec-26 16.00	1.52	-	-	-	20.99	-0.50	-	2,000
Dec-26 19.50	4.00	-	-	-	18.58	-0.86	-	5
Mar-27 7.25	0.03	-	-	-	31.40	-0.01	-	4
Mar-27 8.00	0.05	-	-	-	30.48	-0.02	-	1
Mar-27 10.00	0.17	-	-	-	28.01	-0.07	-	245
Mar-27 11.50	0.36	-	-	-	26.15	-0.14	-	216
Mar-27 12.00	0.45	-	-	-	25.54	-0.17	-	210
Mar-27 12.50	0.55	-	-	-	24.92	-0.20	-	401
Mar-27 13.50	0.81	-	-	-	23.68	-0.28	-	4
Mar-27 14.00	0.96	-	-	-	23.06	-0.32	-	75
Mar-27 14.50	1.15	-	-	-	22.45	-0.37	-	100
Mar-27 15.00	1.34	-	-	-	21.83	-0.42	-	50
Mar-27 15.50	1.57	-	-	-	21.21	-0.47	-	26
Mar-27 16.00	1.80	-	-	-	20.59	-0.53	-	75
Mar-27 16.50	2.09	-	-	-	20.00	-0.58	-	25
Mar-27 17.00	2.40	2.37	2.37	2.37	19.72	-0.64	25	75
Jun-27 8.00	0.06	-	-	-	29.45	-0.03	-	25,000
Jun-27 9.50	0.16	-	-	-	27.75	-0.06	-	40
Jun-27 10.50	0.26	-	-	-	26.62	-0.10	-	2
Jun-27 11.50	0.41	-	-	-	25.48	-0.14	-	80
Jun-27 12.00	0.51	-	-	-	24.91	-0.17	-	210
Jun-27 12.50	0.61	-	-	-	24.35	-0.20	-	200
Jun-27 13.00	0.75	-	-	-	23.78	-0.24	-	5,025
Jun-27 13.50	0.89	-	-	-	23.21	-0.28	-	183
Jun-27 14.00	1.05	-	-	-	22.64	-0.32	-	38
Jun-27 16.00	1.89	-	-	-	20.38	-0.52	-	25
Sep-27 10.50	0.35	-	-	-	26.11	-0.12	-	100
Sep-27 11.00	0.44	-	-	-	25.59	-0.14	-	100
Sep-27 11.50	0.54	-	-	-	25.06	-0.17	-	100
Sep-27 12.00	0.65	-	-	-	24.53	-0.20	-	104
Sep-27 14.00	1.28	-	-	-	22.43	-0.36	-	25
Sep-27 14.50	1.46	-	-	-	21.90	-0.40	-	270
Dec-27 7.75	0.09	-	-	-	27.82	-0.03	-	234
Dec-27 8.00	0.10	-	-	-	27.58	-0.04	-	23,000
Dec-27 8.50	0.14	-	-	-	27.10	-0.05	-	8,000
Dec-27 9.00	0.18	-	-	-	26.61	-0.06	-	7,000
Dec-27 9.75	0.27	-	-	-	25.88	-0.09	-	40
Dec-27 10.00	0.30	-	-	-	25.64	-0.10	-	10,998
Dec-27 10.50	0.37	-	-	-	25.15	-0.12	-	12,938
Dec-27 11.00	0.46	-	-	-	24.66	-0.15	-	27,629
Dec-27 12.00	0.67	-	-	-	23.69	-0.20	-	1
Dec-27 13.00	0.96	-	-	-	22.72	-0.27	-	231
Dec-27 14.00	1.31	-	-	-	21.75	-0.35	-	15,000
Dec-27 14.50	1.50	-	-	-	21.26	-0.40	-	3
Dec-27 15.00	1.73	-	-	-	20.77	-0.44	-	7,001
Dec-27 20.00	5.13	-	-	-	17.71	-0.85	-	2
Dec-28 9.00	0.40	-	-	-	26.53	-0.10	-	40,500
Dec-28 10.00	0.60	-	-	-	25.87	-0.15	-	10,000
Dec-28 11.50	1.01	-	-	-	24.86	-0.23	-	1,000
Dec-28 15.00	2.45	-	-	-	22.52	-0.46	-	28,500
Jun-29 11.00	1.07	-	-	-	25.72	-0.22	-	140
Dec-29 7.75	0.39	-	-	-	27.49	-0.09	-	30,000
Dec-29 8.00	0.43	-	-	-	27.36	-0.10	-	17,000
Dec-29 11.00	1.24	-	-	-	25.84	-0.24	-	20,000
Dec-29 11.50	1.43	-	-	-	25.59	-0.26	-	17,000
Dec-29 12.50	1.83	-	-	-	25.08	-0.32	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 13.50	2.96	-	-	-	29.39	1.00	-	20
Nov-25 14.00	2.46	-	-	-	28.01	1.00	-	15
Nov-25 14.50	1.96	-	-	-	26.64	1.00	-	1
Nov-25 15.00	1.47	-	-	-	25.26	0.98	-	20
Nov-25 16.00	0.55	-	-	-	22.50	0.77	-	10
Dec-25 9.50	6.98	-	-	-	39.34	1.00	-	2
Dec-25 10.00	6.48	-	-	-	38.00	1.00	-	7
Dec-25 14.00	2.50	-	-	-	27.30	0.97	-	7
Dec-25 14.50	2.02	-	-	-	25.97	0.94	-	11
Dec-25 15.00	1.56	-	-	-	24.63	0.88	-	10
Dec-25 15.50	1.13	-	-	-	23.29	0.80	-	3,029
Jan-26 14.50	1.67	-	-	-	25.24	0.83	-	150
Jan-26 15.00	1.27	-	-	-	23.98	0.75	-	150
Jan-26 15.50	0.90	-	-	-	22.73	0.65	-	150
Jan-26 16.00	0.60	-	-	-	21.47	0.52	-	150
Mar-26 9.00	7.03	-	-	-	38.48	0.99	-	11
Mar-26 9.50	6.53	-	-	-	37.36	0.99	-	1
Mar-26 10.00	6.04	-	-	-	36.23	0.98	-	2
Mar-26 11.00	5.07	-	-	-	33.99	0.97	-	7
Mar-26 14.00	2.33	-	-	-	27.24	0.82	-	51
Mar-26 14.50	1.92	-	-	-	26.12	0.76	-	1
Mar-26 16.00	0.90	-	-	-	22.74	0.54	-	10
Mar-26 17.00	0.45	-	-	-	21.15	0.35	-	1
Jun-26 14.00	2.55	-	-	-	25.91	0.78	-	1
Jun-26 14.50	2.17	-	-	-	25.03	0.73	-	1
Jun-26 15.00	1.81	-	-	-	24.14	0.68	-	1
Jun-26 16.00	1.18	-	-	-	22.38	0.55	-	3
Sep-26 14.00	2.44	-	-	-	26.81	0.71	-	1
Sep-26 14.50	2.10	-	-	-	26.01	0.66	-	1
Dec-26 17.00	1.01	-	-	-	22.88	0.42	-	7
Dec-27 12.00	3.98	-	-	-	29.33	0.74	-	15,000
Dec-27 16.00	1.77	-	-	-	25.44	0.49	-	7
Dec-28 15.25	2.51	-	-	-	29.00	0.53	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 14.00	-	-	-	-	27.98	-	-	50
Nov-25 14.50	-	-	-	-	26.61	-	-	20
Nov-25 15.50	0.02	-	-	-	23.85	-0.07	-	10
Dec-25 9.00	-	-	-	-	39.71	-	-	50
Dec-25 9.50	-	-	-	-	38.38	-	-	1
Dec-25 11.00	-	-	-	-	34.37	-	-	20
Dec-25 11.50	-	-	-	-	33.03	-	-	3,009
Dec-25 13.00	-	-	-	-	29.02	-0.01	-	1
Dec-25 13.50	0.01	-	-	-	27.68	-0.01	-	370
Dec-25 14.00	0.01	-	-	-	26.34	-0.03	-	10
Dec-25 15.50	0.13	-	-	-	22.33	-0.19	-	10
Dec-25 16.00	0.24	0.20	0.20	0.20	21.00	-0.32	5	25
Dec-25 16.50	0.43	-	-	-	19.73	-0.49	-	25
Dec-25 17.50	1.10	-	-	-	18.57	-0.83	-	2
Jan-26 15.50	0.34	0.32	0.32	0.32	20.91	-0.34	3	3
Mar-26 9.50	-	-	-	-	34.30	-	-	2
Mar-26 9.75	0.01	-	-	-	33.74	-0.01	-	1
Mar-26 11.00	0.02	-	-	-	30.93	-0.02	-	7
Mar-26 13.50	0.14	-	-	-	25.30	-0.11	-	30
Mar-26 15.50	0.53	-	-	-	20.81	-0.36	-	1
Mar-26 16.00	0.72	-	-	-	19.68	-0.46	-	1
Jun-26 12.00	0.12	-	-	-	27.76	-0.07	-	13
Jun-26 13.00	0.21	-	-	-	26.00	-0.12	-	20
Jun-26 14.00	0.37	-	-	-	24.24	-0.20	-	50
Jun-26 15.00	0.61	-	-	-	22.47	-0.30	-	1
Sep-26 11.00	0.14	-	-	-	28.16	-0.07	-	1,200
Sep-26 16.50	1.57	-	-	-	19.40	-0.56	-	3
Dec-26 10.00	0.11	-	-	-	29.13	-0.05	-	7
Dec-26 11.00	0.20	-	-	-	27.77	-0.08	-	1
Mar-27 11.50	0.36	-	-	-	26.15	-0.13	-	1
Dec-28 15.25	2.53	-	-	-	22.36	-0.44	-	750

	Previous Close	3.68		10/11/25
	SACYR Close	3.74		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.10	0.64	-	-	-	18.30	1.00	-	20
Dec-25 3.20	0.54	-	-	-	18.26	1.00	-	10
Dec-25 3.30	0.44	-	-	-	18.21	0.98	-	10
Mar-26 3.10	0.65	-	-	-	18.74	0.99	-	5
Mar-26 3.30	0.46	-	-	-	18.65	0.92	-	10
Mar-26 3.50	0.29	-	-	-	18.57	0.77	-	10
Mar-26 3.60	0.22	-	-	-	18.52	0.67	-	10
Jun-26 3.20	0.56	-	-	-	19.35	0.90	-	10
Jun-26 3.70	0.23	-	-	-	19.13	0.54	-	10
Jun-26 3.80	0.18	-	-	-	19.10	0.47	-	10
Sep-26 2.30	1.44	-	-	-	20.52	1.00	-	6
Sep-26 4.00	0.16	-	-	-	19.86	0.38	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.80	0.08	-	-	-	17.22	-0.71	-	1
Dec-25 3.00	-	-	-	-	19.44	-	-	10
Dec-25 3.80	0.13	-	-	-	19.09	-0.59	-	6
Jun-26 3.60	0.18	-	-	-	20.58	-0.40	-	10

	Previous Close	8.85		10/11/25
	SANTANDER Close	9.17		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.50	1.68	-	-	-	38.50	1.00	-	10
Nov-25 7.75	1.43	-	-	-	36.94	1.00	-	15
Nov-25 8.00	1.18	-	-	-	35.38	0.99	-	156
Nov-25 8.25	0.94	0.80	0.80	0.80	33.81	0.97	10	5
Nov-25 8.50	0.70	0.63	0.63	0.63	32.25	0.92	3	96
Nov-25 8.75	0.48	0.42	0.42	0.38	30.69	0.82	27	127
Nov-25 9.00	0.29	-	-	-	29.13	0.66	-	41
Nov-25 9.25	0.15	-	-	-	27.98	0.45	-	512
Nov-25 10.00	0.01	-	-	-	27.38	0.04	-	23
Dec-25 4.20	4.98	-	-	-	56.80	1.00	-	1
Dec-25 6.25	2.94	-	-	-	44.51	1.00	-	20
Dec-25 7.00	2.20	-	-	-	40.01	0.98	-	60
Dec-25 7.50	1.71	1.65	1.65	1.65	37.02	0.96	1	3
Dec-25 7.75	1.47	1.40	1.40	1.40	35.52	0.94	1	3
Dec-25 8.00	1.24	-	-	-	34.02	0.90	-	50,090
Dec-25 8.25	1.02	-	-	-	32.52	0.86	-	1,758
Dec-25 8.50	0.81	0.74	0.75	0.74	31.02	0.79	3	15,186
Dec-25 8.75	0.61	-	-	-	29.52	0.71	-	26
Dec-25 9.00	0.44	0.37	0.37	0.37	28.02	0.61	30	732
Dec-25 9.25	0.30	0.22	0.22	0.22	26.91	0.49	1	51
Dec-25 9.50	0.20	0.14	0.14	0.13	26.70	0.37	3	15
Dec-25 9.75	0.12	-	-	-	26.48	0.26	-	10
Dec-25 10.00	0.07	-	-	-	26.26	0.18	-	11
Jan-26 7.75	1.52	-	-	-	34.20	0.89	-	2
Jan-26 9.50	0.28	-	-	-	25.75	0.41	-	1
Mar-26 3.60	5.60	-	-	-	52.21	1.00	-	1
Mar-26 5.00	4.22	-	-	-	46.11	0.99	-	10
Mar-26 5.50	3.73	-	-	-	43.93	0.98	-	17
Mar-26 5.75	3.49	-	-	-	42.84	0.98	-	15
Mar-26 6.00	3.25	-	-	-	41.75	0.97	-	28
Mar-26 6.25	3.01	-	-	-	40.66	0.96	-	31
Mar-26 6.50	2.77	-	-	-	39.57	0.95	-	35
Mar-26 6.75	2.54	-	-	-	38.48	0.93	-	300
Mar-26 7.00	2.32	-	-	-	37.39	0.91	-	7,670
Mar-26 7.25	2.09	-	-	-	36.30	0.89	-	150
Mar-26 7.50	1.88	-	-	-	35.21	0.86	-	58
Mar-26 7.75	1.66	-	-	-	34.12	0.83	-	10
Mar-26 8.00	1.46	-	-	-	33.03	0.79	-	578
Mar-26 8.25	1.26	-	-	-	31.94	0.75	-	163
Mar-26 8.50	1.08	-	-	-	30.85	0.71	-	1,486
Mar-26 8.75	0.91	-	-	-	29.76	0.65	-	14
Mar-26 9.00	0.75	-	-	-	28.67	0.59	-	10
Mar-26 9.25	0.61	-	-	-	27.85	0.53	-	1
Mar-26 9.75	0.40	-	-	-	27.45	0.40	-	25
Mar-26 10.00	0.32	0.25	0.25	0.25	27.25	0.34	2,000	2,000
Mar-26 11.00	0.11	-	-	-	26.45	0.15	-	10
Jun-26 3.10	6.10	-	-	-	49.89	1.00	-	3
Jun-26 4.80	4.43	-	-	-	43.96	0.99	-	25
Jun-26 5.00	4.24	-	-	-	43.26	0.98	-	125
Jun-26 5.50	3.76	-	-	-	41.52	0.97	-	3,750
Jun-26 6.00	3.29	-	-	-	39.77	0.95	-	5
Jun-26 6.25	3.06	-	-	-	38.90	0.94	-	3,736
Jun-26 6.50	2.84	-	-	-	38.03	0.92	-	260
Jun-26 6.75	2.62	-	-	-	37.16	0.90	-	10,000
Jun-26 7.00	2.40	-	-	-	36.28	0.88	-	91
Jun-26 7.25	2.19	-	-	-	35.41	0.86	-	81
Jun-26 7.50	1.98	-	-	-	34.54	0.83	-	30
Jun-26 7.75	1.78	1.72	1.72	1.72	33.67	0.80	100	30
Jun-26 8.00	1.60	-	-	-	32.80	0.76	-	22,548
Jun-26 8.25	1.41	-	-	-	31.92	0.72	-	1
Jun-26 8.50	1.24	-	-	-	31.05	0.68	-	141
Jun-26 8.75	1.08	-	-	-	30.18	0.64	-	13
Jun-26 9.00	0.92	-	-	-	29.31	0.59	-	330
Jun-26 9.25	0.79	-	-	-	28.63	0.54	-	15,035
Jun-26 9.50	0.67	-	-	-	28.42	0.49	-	7
Jun-26 9.75	0.57	-	-	-	28.20	0.44	-	40
Jun-26 10.00	0.49	-	-	-	27.98	0.39	-	5
Sep-26 4.60	4.63	-	-	-	42.32	0.99	-	25
Sep-26 4.70	4.54	-	-	-	42.03	0.98	-	50
Sep-26 4.80	4.44	-	-	-	41.73	0.98	-	25
Sep-26 4.90	4.35	-	-	-	41.44	0.98	-	25
Sep-26 5.00	4.25	-	-	-	41.14	0.97	-	25
Sep-26 5.75	3.55	-	-	-	38.94	0.94	-	1
Sep-26 6.00	3.33	-	-	-	38.20	0.93	-	2
Sep-26 6.25	3.11	-	-	-	37.47	0.91	-	5
Sep-26 6.50	2.89	-	-	-	36.73	0.89	-	16
Sep-26 7.75	1.90	-	-	-	33.05	0.77	-	122
Sep-26 8.00	1.72	1.67	1.67	1.61	32.32	0.74	110	130
Sep-26 9.00	1.07	-	-	-	29.37	0.59	-	1
Sep-26 9.25	0.95	-	-	-	28.79	0.55	-	1
Sep-26 9.50	0.84	-	-	-	28.55	0.51	-	3
Sep-26 9.75	0.73	-	-	-	28.32	0.46	-	5,005
Sep-26 10.00	0.64	-	-	-	28.08	0.43	-	4
Sep-26 10.50	0.47	0.42	0.42	0.40	27.61	0.35	3	3
Dec-26 3.00	6.20	-	-	-	45.60	1.00	-	1
Dec-26 4.00	5.22	-	-	-	42.99	0.99	-	100
Dec-26 4.40	4.83	-	-	-	41.94	0.99	-	50
Dec-26 4.50	4.73	-	-	-	41.68	0.98	-	1
Dec-26 4.60	4.64	-	-	-	41.42	0.98	-	82
Dec-26 4.70	4.54	-	-	-	41.15	0.98	-	50
Dec-26 4.80	4.45	-	-	-	40.89	0.98	-	15,050
Dec-26 4.90	4.35	-	-	-	40.63	0.97	-	50
Dec-26 5.00	4.26	-	-	-	40.37	0.97	-	10,029
Dec-26 5.25	4.03	-	-	-	39.72	0.96	-	25
Dec-26 5.75	3.57	-	-	-	38.41	0.93	-	6
Dec-26 6.00	3.36	-	-	-	37.75	0.92	-	7
Dec-26 6.50	2.93	-	-	-	36.45	0.88	-	5
Dec-26 7.50	2.15	-	-	-	33.83	0.78	-	10
Dec-26 7.75	1.98	-	-	-	33.18	0.76	-	5
Dec-26 8.00	1.80	-	-	-	32.52	0.73	-	10,000
Dec-26 8.25	1.64	-	-	-	31.87	0.69	-	100
Dec-26 8.75	1.33	-	-	-	30.56	0.63	-	4
Dec-26 9.00	1.19	-	-	-	29.91	0.59	-	3
Mar-27 4.50	4.74	-	-	-	40.60	0.98	-	25
Mar-27 4.60	4.64	-	-	-	40.36	0.98	-	25
Mar-27 4.70	4.55	-	-	-	40.12	0.97	-	25
Mar-27 4.80	4.46	-	-	-	39.88	0.97	-	50
Mar-27 4.90	4.36	-	-	-	39.64	0.97	-	50
Mar-27 5.00	4.27	-	-	-	39.40	0.96	-	50
Mar-27 5.25	4.04	-	-	-	38.80	0.95	-	25
Mar-27 6.00	3.39	-	-	-	37.00	0.90	-	25
Mar-27 6.25	3.18	-	-	-	36.40	0.89	-	25
Mar-27 7.50	2.24	-	-	-	33.40	0.77	-	1
Mar-27 8.00	1.89	-	-	-	32.21	0.72	-	2
Jun-27 4.70	4.55	-	-	-	39.25	0.97	-	1
Jun-27 6.00	3.40	-	-	-	36.46	0.90	-	25
Jun-27 6.25	3.20	-	-	-	35.93	0.88	-	25
Jun-27 6.50	3.01	-	-	-	35.39	0.86	-	25
Jun-27 6.75	2.81	-	-	-	34.86	0.84	-	25
Jun-27 7.00	2.63	-	-	-	34.32	0.81	-	25
Jun-27 7.25	2.45	-	-	-	33.78	0.79	-	25
Jun-27 7.50	2.28	-	-	-	33.25	0.76	-	10
Jun-27 9.00	1.38	-	-	-	30.03	0.59	-	6,000
Dec-27 2.30	6.89	-	-	-	42.89	1.00	-	65
Dec-27 4.20	5.03	-	-	-	39.37	0.99	-	7,000
Dec-27 4.30	4.93	-	-	-	39.18	0.98	-	1
Dec-27 4.90	4.38	-	-	-	38.07	0.96	-	4
Dec-27 5.00	4.29	-	-	-	37.88	0.95	-	2
Dec-27 5.25	4.07	-	-	-	37.42	0.94	-	3
Dec-27 5.50	3.86	-	-	-	36.96	0.92	-	5
Dec-27 7.00	2.73	-	-	-	34.18	0.80	-	2,545
Dec-27 7.50	2.39	-	-	-	33.25	0.75	-	4
Dec-27 8.00	2.09	-	-	-	32.33	0.70	-	10
Dec-27 8.50	1.80	-	-	-	31.40	0.65	-	2
Dec-27 9.00	1.54	-	-	-	30.47	0.60	-	1
Mar-28 8.75	1.75	-	-	-	31.08	0.63	-	1
Dec-28 5.00	4.33	-	-	-	38.24	0.94	-	1
Dec-28 8.50	2.09	-	-	-	32.77	0.66	-	3,004
Dec-28 9.00	1.86	-	-	-	31.99	0.61	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 7.50	-	-	-	-	38.51	-	-	10
Nov-25 w2 8.25	-	-	-	-	33.96	-	-	10
Nov-25 6.75	-	-	-	-	43.10	-	-	13
Nov-25 7.00	-	-	-	-	41.54	-	-	11
Nov-25 7.25	-	-	-	-	39.97	-	-	26
Nov-25 7.50	-	-	-	-	38.41	-	-	10
Nov-25 7.75	-	-	-	-	36.85	-	-	30
Nov-25 8.00	-	-	-	-	35.29	-0.01	-	7
Nov-25 8.25	0.01	0.03	0.03	0.03	33.72	-0.03	4	424
Nov-25 8.50	0.02	-	-	-	32.16	-0.08	-	263
Nov-25 8.75	0.05	0.07	0.07	0.07	30.60	-0.18	1	60
Nov-25 9.00	0.11	0.11	0.17	0.11	29.04	-0.34	25	83
Nov-25 9.25	0.22	0.24	0.25	0.24	27.89	-0.55	10	20
Nov-25 10.00	0.83	0.86	0.95	0.86	27.29	-0.97	10	40
Nov-25 w4 8.00	0.01	-	-	-	35.00	-0.03	-	10
Dec-25 2.90	-	-	-	-	63.94	-	-	32
Dec-25 3.00	-	-	-	-	63.34	-	-	110
Dec-25 3.10	-	-	-	-	62.74	-	-	5,010
Dec-25 3.20	-	-	-	-	62.15	-	-	117,500
Dec-25 3.40	-	-	-	-	60.95	-	-	30
Dec-25 3.50	-	-	-	-	60.35	-	-	100
Dec-25 3.60	-	-	-	-	59.75	-	-	103
Dec-25 3.70	-	-	-	-	59.15	-	-	26,003
Dec-25 3.80	-	-	-	-	58.55	-	-	25,081
Dec-25 4.00	-	-	-	-	57.35	-	-	104,954
Dec-25 4.10	-	-	-	-	56.75	-	-	32
Dec-25 4.20	-	-	-	-	56.15	-	-	10,035
Dec-25 4.30	-	-	-	-	55.55	-	-	401
Dec-25 4.40	-	-	-	-	54.95	-	-	20,331
Dec-25 4.50	-	-	-	-	54.35	-	-	5,728
Dec-25 4.60	-	-	-	-	53.75	-	-	334
Dec-25 4.70	-	-	-	-	53.15	-	-	5,005
Dec-25 4.80	-	-	-	-	52.55	-	-	240
Dec-25 4.90	-	-	-	-	51.95	-	-	20
Dec-25 5.00	-	-	-	-	51.35	-	-	6,262
Dec-25 5.25	-	-	-	-	49.86	-	-	15,810
Dec-25 5.50	-	-	-	-	48.36	-	-	15,334
Dec-25 5.75	-	-	-	-	46.86	-	-	426
Dec-25 6.00	-	-	-	-	45.36	-	-	1,692
Dec-25 6.25	-	-	-	-	43.86	-	-	115
Dec-25 6.50	-	-	-	-	42.36	-	-	153
Dec-25 6.75	-	-	-	-	40.86	-0.01	-	45
Dec-25 7.00	0.01	-	-	-	39.36	-0.01	-	5,020
Dec-25 7.25	0.01	-	-	-	37.86	-0.02	-	96
Dec-25 7.50	0.02	-	-	-	36.37	-0.04	-	5,165
Dec-25 7.75	0.03	0.05	0.05	0.05	34.87	-0.06	1	138
Dec-25 8.00	0.05	-	-	-	33.37	-0.09	-	15,080
Dec-25 8.25	0.07	-	-	-	31.87	-0.14	-	17,736
Dec-25 8.50	0.11	0.13	0.14	0.13	30.37	-0.20	40	58
Dec-25 8.75	0.16	0.19	0.19	0.15	28.87	-0.29	11	41
Dec-25 9.00	0.24	-	-	-	27.37	-0.39	-	31
Dec-25 9.25	0.35	0.37	0.37	0.37	26.26	-0.51	1	1
Dec-25 9.50	0.50	0.54	0.58	0.54	26.05	-0.64	7	30
Dec-25 11.50	2.33	-	-	-	24.30	-1.00	-	10
Jan-26 7.25	0.03	-	-	-	36.19	-0.05	-	2
Jan-26 8.50	0.17	-	-	-	29.01	-0.24	-	2
Jan-26 8.75	0.24	0.24	0.24	0.24	27.57	-0.31	1	11
Jan-26 9.25	0.42	0.45	0.45	0.45	25.07	-0.50	1	1
Jan-26 10.00	0.92	-	-	-	24.42	-0.78	-	1
Mar-26 3.30	-	-	-	-	53.06	-	-	2
Mar-26 3.70	-	-	-	-	51.32	-	-	10
Mar-26 3.90	-	-	-	-	50.45	-	-	7
Mar-26 4.00	-	-	-	-	50.01	-	-	2
Mar-26 4.10	-	-	-	-	49.57	-	-	5
Mar-26 4.20	-	-	-	-	49.14	-	-	5
Mar-26 5.00	0.01	-	-	-	45.65	-0.01	-	15,012
Mar-26 5.25	0.01	-	-	-	44.56	-0.01	-	110
Mar-26 5.50	0.02	-	-	-	43.47	-0.02	-	22,616
Mar-26 5.75	0.02	-	-	-	42.38	-0.02	-	868
Mar-26 6.00	0.03	-	-	-	41.29	-0.03	-	10,631
Mar-26 6.25	0.04	-	-	-	40.20	-0.04	-	4
Mar-26 6.50	0.05	-	-	-	39.11	-0.05	-	9
Mar-26 6.75	0.07	-	-	-	38.02	-0.07	-	290
Mar-26 7.00	0.09	-	-	-	36.93	-0.09	-	37
Mar-26 7.25	0.11	-	-	-	35.84	-0.11	-	212
Mar-26 7.50	0.15	-	-	-	34.75	-0.14	-	10,623
Mar-26 7.75	0.18	-	-	-	33.66	-0.17	-	10
Mar-26 8.00	0.23	-	-	-	32.57	-0.20	-	1,112
Mar-26 8.25	0.28	0.26	0.26	0.26	31.48	-0.24	30	40
Mar-26 8.50	0.34	0.34	0.36	0.34	30.39	-0.29	65	287
Mar-26 8.75	0.41	-	-	-	29.30	-0.35	-	30
Mar-26 9.00	0.51	-	-	-	28.21	-0.41	-	21
Mar-26 9.75	0.91	-	-	-	26.99	-0.61	-	3
Mar-26 11.00	1.88	-	-	-	25.99	-0.87	-	1
Jun-26 3.10	-	-	-	-	48.94	-	-	1
Jun-26 3.80	0.01	-	-	-	46.50	-	-	25,000
Jun-26 4.10	0.01	-	-	-	45.45	-0.01	-	3
Jun-26 4.20	0.01	-	-	-	45.10	-0.01	-	5
Jun-26 4.30	0.01	-	-	-	44.75	-0.01	-	5
Jun-26 4.40	0.01	-	-	-	44.40	-0.01	-	5
Jun-26 4.50	0.02	-	-	-	44.05	-0.01	-	3,751
Jun-26 4.70	0.02	-	-	-	43.36	-0.02	-	5
Jun-26 4.80	0.02	-	-	-	43.01	-0.02	-	6
Jun-26 4.90	0.03	-	-	-	42.66	-0.02	-	5
Jun-26 5.50	0.05	-	-	-	40.57	-0.04	-	17
Jun-26 5.75	0.06	-	-	-	39.69	-0.05	-	116
Jun-26 6.00	0.08	-	-	-	38.82	-0.06	-	2
Jun-26 6.25	0.11	-	-	-	37.95	-0.08	-	3,502
Jun-26 6.50	0.13	-	-	-	37.08	-0.09	-	776
Jun-26 6.75	0.16	-	-	-	36.21	-0.11	-	105
Jun-26 7.00	0.19	-	-	-	35.33	-0.13	-	360
Jun-26 7.25	0.23	-	-	-	34.46	-0.16	-	102
Jun-26 7.50	0.28	-	-	-	33.59	-0.19	-	12,091
Jun-26 7.75	0.33	-	-	-	32.72	-0.22	-	5,790
Jun-26 8.00	0.40	-	-	-	31.85	-0.26	-	8,512
Jun-26 8.50	0.54	-	-	-	30.10	-0.34	-	52
Jun-26 8.75	0.63	-	-	-	29.23	-0.38	-	13
Jun-26 10.50	1.66	-	-	-	26.59	-0.72	-	1
Sep-26 4.00	0.02	-	-	-	42.96	-0.01	-	2
Sep-26 6.00	0.13	-	-	-	37.07	-0.08	-	32,510
Sep-26 6.75	0.23	-	-	-	34.86	-0.13	-	100
Sep-26 7.00	0.27	-	-	-	34.13	-0.16	-	12,505
Sep-26 7.50	0.37	-	-	-	32.66	-0.21	-	10
Sep-26 7.75	0.44	-	-	-	31.92	-0.24	-	10,002
Sep-26 8.00	0.51	-	-	-	31.19	-0.27	-	10,205
Sep-26 8.50	0.66	-	-	-	29.71	-0.34	-	5,000
Sep-26 8.75	0.76	0.77	0.77	0.77	28.98	-0.38	5	8
Sep-26 10.00	1.42	1.40	1.43	1.40	26.95	-0.59	2	2
Dec-26 2.50	-	-	-	-	45.30	-	-	40
Dec-26 2.80	-	-	-	-	44.51	-	-	60,000
Dec-26 3.20	0.01	-	-	-	43.47	-0.01	-	10
Dec-26 3.40	0.01	-	-	-	42.95	-0.01	-	2
Dec-26 3.50	0.01	-	-	-	42.68	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	42.42	-0.01	25,000	75,002
Dec-26 4.00	0.03	-	-	-	41.38	-0.02	-	25,007
Dec-26 4.20	0.04	-	-	-	40.85	-0.02	-	25
Dec-26 4.30	0.04	-	-	-	40.59	-0.02	-	15,000
Dec-26 4.40	0.04	-	-	-	40.33	-0.03	-	10,000
Dec-26 4.60	0.06	-	-	-	39.81	-0.03	-	80
Dec-26 4.70	0.06	-	-	-	39.54	-0.04	-	5
Dec-26 4.80	0.07	-	-	-	39.28	-0.04	-	15,000
Dec-26 4.90	0.07	-	-	-	39.02	-0.04	-	150
Dec-26 5.00	0.08	-	-	-	38.76	-0.05	-	20,400
Dec-26 5.25	0.10	-	-	-	38.11	-0.06	-	600
Dec-26 6.50	0.26	-	-	-	34.84	-0.13	-	159
Dec-26 6.75	0.31	-	-	-	34.18	-0.16	-	155
Dec-26 7.00	0.37	-	-	-	33.53	-0.18	-	10,135
Dec-26 7.75	0.56	-	-	-	31.57	-0.26	-	50
Dec-26 8.00	0.63	-	-	-	30.91	-0.29	-	7,514
Dec-26 8.25	0.71	-	-	-	30.26	-0.32	-	10
Dec-26 8.50	0.80	-	-	-	29.60	-0.36	-	15
Dec-26 8.75	0.90	0.90	0.91	0.90	28.95	-0.39	6	8
Dec-26 9.00	1.00	1.03	1.03	1.03	28.30	-0.43	1	1
Mar-27 5.25	0.13	-	-	-	36.90	-0.07	-	470
Mar-27 6.75	0.37	-	-	-	33.30	-0.17	-	371
Mar-27 8.50	0.88	-	-	-	29.11	-0.36	-	101
Mar-27 8.75	0.98	-	-	-	28.51	-0.39	-	5
Jun-27 3.00	0.01	-	-	-	40.32	-0.01	-	15,000
Jun-27 4.00	0.05	-	-	-	38.17	-0.03	-	1
Jun-27 5.50	0.20	-	-	-	34.96	-0.09	-	42
Jun-27 6.00	0.27	-	-	-	33.88	-0.12	-	15,000
Jun-27 7.00	0.49	-	-	-	31.74	-0.20	-	5,000
Jun-27 7.50	0.64	-	-	-	30.67	-0.25	-	660
Jun-27 8.00	0.80	-	-	-	29.60	-0.31	-	6,000
Sep-27 8.00	0.85	-	-	-	29.09	-0.31	-	310
Dec-27 3.30	0.03	-	-	-	37.33	-0.02	-	10
Dec-27 3.50	0.04	-	-	-	36.96	-0.02	-	10,040
Dec-27 3.90	0.07	-	-	-	36.22	-0.03	-	10
Dec-27 4.00	0.08	-	-	-	36.04	-0.04	-	42
Dec-27 4.20	0.09	-	-	-	35.67	-0.04	-	7,000
Dec-27 4.40	0.11	-	-	-	35.30	-0.05	-	51,025
Dec-27 4.70	0.15	-	-	-	34.74	-0.06	-	10
Dec-27 5.25	0.22	-	-	-	33.72	-0.09	-	11,500
Dec-27 5.75	0.30	-	-	-	32.79	-0.12	-	7,725
Dec-27 6.00	0.36	-	-	-	32.33	-0.14	-	150
Dec-27 6.25	0.41	-	-	-	31.87	-0.16	-	150
Dec-27 6.50	0.47	-	-	-	31.41	-0.18	-	151
Dec-27 6.75	0.53	-	-	-	30.94	-0.20	-	150
Dec-27 7.00	0.61	-	-	-	30.48	-0.22	-	2,500
Dec-27 7.25	0.68	-	-	-	30.02	-0.24	-	325
Dec-27 7.50	0.75	-	-	-	29.55	-0.27	-	300
Dec-27 8.00	0.94	-	-	-	28.63	-0.32	-	75
Dec-27 8.75	1.24	-	-	-	27.24	-0.40	-	23
Jun-28 5.00	0.24	-	-	-	33.36	-0.09	-	10,000
Dec-28 4.20	0.17	-	-	-	34.46	-0.06	-	10,000
Dec-28 8.00	1.20	-	-	-	28.52	-0.32	-	8,000
Dec-28 8.50	1.41	-	-	-	27.74	-0.37	-	3,000
Dec-28 8.75	1.53	-	-	-	27.35	-0.39	-	118
Dec-29 3.90	0.21	-	-	-	34.36	-0.06	-	3,250
Dec-29 5.50	0.55	-	-	-	32.15	-0.15	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 6.00	3.18	-	-	-	47.88	1.00	-	15
Nov-25 8.25	0.94	-	-	-	33.81	0.97	-	30
Nov-25 8.50	0.70	-	-	-	32.25	0.92	-	30
Nov-25 8.50	0.70	-	-	-	32.25	0.92	-	25
Nov-25 9.00	0.29	-	-	-	29.13	0.66	-	31
Nov-25 9.25	0.15	-	-	-	27.98	0.45	-	5
Dec-25 3.40	5.78	-	-	-	61.60	1.00	-	30
Dec-25 4.00	5.18	-	-	-	58.00	1.00	-	20
Dec-25 5.50	3.69	-	-	-	49.01	1.00	-	25
Dec-25 5.75	3.44	-	-	-	47.51	1.00	-	1
Dec-25 6.00	3.19	-	-	-	46.01	1.00	-	15
Dec-25 6.25	2.94	-	-	-	44.51	0.99	-	110
Dec-25 7.00	2.20	-	-	-	40.01	0.98	-	3
Dec-25 7.50	1.71	-	-	-	37.02	0.96	-	17
Dec-25 8.25	1.02	-	-	-	32.52	0.85	-	10
Dec-25 8.50	0.81	-	-	-	31.02	0.79	-	25
Dec-25 9.00	0.44	-	-	-	28.02	0.61	-	10
Mar-26 4.00	5.20	-	-	-	50.47	0.99	-	5
Mar-26 7.25	2.09	-	-	-	36.30	0.88	-	1
Mar-26 9.00	0.75	-	-	-	28.67	0.59	-	18
Mar-26 9.50	0.49	-	-	-	27.65	0.46	-	6,000
Mar-26 10.00	0.32	-	-	-	27.25	0.34	-	6,000
Jun-26 4.30	4.81	-	-	-	45.70	0.98	-	2
Jun-26 7.00	2.34	-	-	-	36.28	0.85	-	25
Dec-26 8.50	1.45	-	-	-	31.21	0.63	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 7.00	-	-	-	-	41.54	-	-	1,100
Nov-25 8.25	0.01	-	-	-	33.72	-0.03	-	20
Nov-25 8.50	0.02	-	-	-	32.16	-0.08	-	30
Nov-25 8.75	0.05	-	-	-	30.60	-0.18	-	20
Nov-25 8.75	0.05	-	-	-	30.60	-0.18	-	25
Nov-25 9.00	0.11	-	-	-	29.04	-0.34	-	30
Nov-25 9.50	0.38	-	-	-	27.69	-0.75	-	25
Nov-25 10.00	0.83	-	-	-	27.29	-0.96	-	30
Dec-25 4.00	-	-	-	-	57.35	-	-	30,000
Dec-25 4.80	-	-	-	-	52.55	-	-	420
Dec-25 4.90	-	-	-	-	51.95	-	-	300
Dec-25 5.00	-	-	-	-	51.35	-	-	2
Dec-25 5.50	-	-	-	-	48.36	-	-	3
Dec-25 5.75	-	-	-	-	46.86	-	-	540
Dec-25 6.00	-	-	-	-	45.36	-	-	1
Dec-25 6.25	-	-	-	-	43.86	-	-	750
Dec-25 7.00	0.01	-	-	-	39.36	-0.02	-	50
Dec-25 7.75	0.03	-	-	-	34.87	-0.06	-	1
Dec-25 8.25	0.07	-	-	-	31.87	-0.14	-	10
Dec-25 9.00	0.24	-	-	-	27.37	-0.39	-	20
Dec-25 10.50	1.32	-	-	-	25.17	-0.94	-	10
Dec-25 11.50	2.30	2.45	2.45	2.45	24.30	-0.99	5	35
Mar-26 5.75	0.02	-	-	-	42.38	-0.02	-	500
Mar-26 8.00	0.22	-	-	-	32.57	-0.20	-	50
Mar-26 10.50	1.44	-	-	-	26.39	-0.76	-	5
Jun-26 6.00	0.08	0.13	0.13	0.13	38.82	-0.06	955	1,052
Jun-26 7.25	0.23	-	-	-	34.46	-0.16	-	5
Jun-26 8.00	0.39	-	-	-	31.85	-0.25	-	50
Jun-26 8.25	0.46	-	-	-	30.97	-0.29	-	4
Sep-26 6.25	0.16	-	-	-	36.34	-0.09	-	1,700
Sep-26 7.50	0.37	-	-	-	32.66	-0.20	-	900
Sep-26 8.25	0.57	-	-	-	30.45	-0.29	-	50

	Previous Close	15.16		10/11/25
	SOLARIA Close	15.65		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 9.00	6.66	-	-	-	74.99	1.00	-	15
Nov-25 13.00	2.71	-	-	-	69.88	0.94	-	33
Nov-25 13.50	2.25	-	-	-	69.24	0.90	-	5
Nov-25 14.00	1.83	-	-	-	68.60	0.84	-	15
Nov-25 14.50	1.44	-	-	-	67.96	0.76	-	5
Nov-25 15.00	1.10	-	-	-	67.32	0.66	-	10
Nov-25 15.50	0.81	-	-	-	66.68	0.56	-	10
Nov-25 16.00	0.58	-	-	-	66.49	0.45	-	25
Nov-25 16.50	0.40	-	-	-	66.49	0.35	-	30
Dec-25 6.25	9.41	-	-	-	57.59	1.00	-	1
Dec-25 7.50	8.17	-	-	-	56.50	1.00	-	10
Dec-25 7.75	7.92	-	-	-	56.28	1.00	-	2
Dec-25 8.25	7.42	-	-	-	55.84	1.00	-	1
Dec-25 9.00	6.67	-	-	-	55.19	1.00	-	40
Dec-25 9.50	6.17	-	-	-	54.75	1.00	-	27
Dec-25 11.50	4.21	-	-	-	53.00	0.97	-	50
Dec-25 13.00	2.84	-	-	-	51.69	0.88	-	29
Dec-25 14.00	2.05	-	-	-	50.82	0.78	-	21
Dec-25 15.00	1.38	-	-	-	49.95	0.64	-	5
Dec-25 15.50	1.11	-	-	-	49.51	0.56	-	10
Dec-25 16.00	0.88	-	-	-	49.37	0.48	-	5
Dec-25 16.50	0.68	-	-	-	49.34	0.41	-	15
Dec-25 17.00	0.53	-	-	-	49.32	0.34	-	35
Jan-26 16.50	0.90	-	-	-	45.58	0.44	-	10
Mar-26 8.00	7.71	-	-	-	47.16	0.99	-	10
Mar-26 12.00	4.02	-	-	-	44.26	0.88	-	75
Mar-26 12.50	3.61	-	-	-	43.90	0.85	-	50
Mar-26 13.00	3.24	-	-	-	43.54	0.81	-	75
Mar-26 13.50	2.87	-	-	-	43.18	0.77	-	75
Mar-26 14.00	2.55	-	-	-	42.81	0.72	-	50
Jun-26 8.00	7.78	-	-	-	44.33	0.98	-	6
Jun-26 12.00	4.28	-	-	-	41.95	0.84	-	46
Jun-26 12.50	3.92	-	-	-	41.65	0.81	-	46
Jun-26 13.00	3.55	-	-	-	41.35	0.78	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 11.00	-	-	-	-	72.58	-	-	10
Nov-25 12.00	0.01	-	-	-	71.30	-0.01	-	10
Nov-25 14.00	0.17	-	-	-	68.75	-0.16	-	10
Nov-25 14.50	0.28	-	-	-	68.11	-0.24	-	15
Nov-25 15.00	0.44	-	-	-	67.47	-0.34	-	20
Nov-25 15.50	0.65	-	-	-	66.83	-0.44	-	15
Dec-25 5.25	-	-	-	-	59.27	-	-	5
Dec-25 6.00	-	-	-	-	58.62	-	-	4
Dec-25 9.00	-	-	-	-	56.00	-	-	60
Dec-25 11.00	0.02	-	-	-	54.25	-0.02	-	11
Dec-25 12.00	0.07	-	-	-	53.38	-0.05	-	20
Dec-25 13.50	0.26	-	-	-	52.07	-0.17	-	4
Dec-25 15.00	0.71	-	-	-	50.76	-0.36	-	10
Dec-25 15.50	0.94	-	-	-	50.32	-0.44	-	5
Dec-25 16.00	1.21	-	-	-	50.18	-0.52	-	5
Jan-26 16.00	1.43	-	-	-	46.66	-0.50	-	10
Mar-26 6.50	-	-	-	-	48.66	-	-	100
Mar-26 12.50	0.39	-	-	-	44.31	-0.16	-	1

	Previous Close	29.96		10/11/25
	TECNICAS REUNIDAS Close	30.88		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 29.32	1.68	-	-	-	27.92	0.86	-	6
Jan-26 31.15	1.37	-	-	-	27.01	0.51	-	1
Mar-26 25.66	5.87	-	-	-	32.46	0.86	-	6
Jun-26 11.91	19.11	-	-	-	38.11	1.00	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 20.16	-	-	-	-	33.57	-	-	3
Nov-25 21.07	-	-	-	-	33.03	-	-	5
Nov-25 21.99	-	-	-	-	32.49	-	-	5
Nov-25 25.66	-	-	-	-	30.31	-	-	7
Nov-25 27.49	0.01	-	-	-	29.22	-0.01	-	2
Nov-25 28.41	0.03	-	-	-	28.68	-0.04	-	2
Dec-25 8.70	-	-	-	-	39.00	-	-	25
Dec-25 12.37	-	-	-	-	37.02	-	-	5
Dec-25 16.04	-	-	-	-	35.04	-	-	5
Dec-25 20.16	-	-	-	-	32.82	-	-	1
Dec-25 22.91	-	-	-	-	31.33	-	-	5
Dec-25 24.74	0.01	-	-	-	30.34	-0.01	-	1
Dec-25 25.66	0.03	-	-	-	29.85	-0.02	-	12
Dec-25 28.41	0.27	0.18	0.18	0.18	28.36	-0.17	5	5
Dec-25 29.32	0.47	-	-	-	27.87	-0.26	-	1
Mar-26 23.82	0.21	-	-	-	32.36	-0.07	-	1
Mar-26 26.57	0.59	-	-	-	30.99	-0.17	-	1
Jun-26 15.12	0.01	-	-	-	35.80	-	-	4

	Previous Close	3.66		10/11/25
	TELEFONICA Close	3.59		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 3.30	0.30	-	-	-	35.08	0.92	-	6
Nov-25 3.70	0.03	-	-	-	29.17	0.29	-	10
Nov-25 3.80	0.01	-	-	-	28.64	0.14	-	60
Nov-25 3.90	-	-	-	-	28.10	0.05	-	52
Nov-25 4.30	-	-	-	-	25.95	-	-	1
Nov-25 4.40	-	-	-	-	25.41	-	-	10
Nov-25 4.50	-	-	-	-	24.87	-	-	117
Nov-25 4.60	-	-	-	-	24.33	-	-	3
Nov-25 4.70	-	-	-	-	23.79	-	-	10
Nov-25 4.80	-	-	-	-	23.26	-	-	80
Nov-25 4.90	-	-	-	-	22.72	-	-	105
Dec-25 2.20	1.40	-	-	-	46.87	1.00	-	31
Dec-25 3.00	0.61	-	-	-	36.18	0.96	-	20
Dec-25 3.10	0.51	-	-	-	34.85	0.93	-	3
Dec-25 3.40	0.25	-	-	-	30.84	0.75	-	31
Dec-25 3.50	0.18	-	-	-	29.50	0.64	-	12
Dec-25 3.60	0.12	0.15	0.15	0.15	28.23	0.52	10	67
Dec-25 3.70	0.08	-	-	-	27.73	0.39	-	12
Dec-25 3.80	0.05	-	-	-	27.24	0.27	-	1
Dec-25 3.90	0.03	-	-	-	26.75	0.17	-	141
Dec-25 4.00	0.01	-	-	-	26.26	0.10	-	2
Dec-25 4.10	0.01	-	-	-	25.77	0.05	-	198
Dec-25 4.20	-	-	-	-	25.28	0.02	-	337
Dec-25 4.30	-	-	-	-	24.78	0.01	-	13,691
Dec-25 4.40	-	-	-	-	24.29	-	-	2,199
Dec-25 4.50	-	-	-	-	23.80	-	-	43,148
Dec-25 4.60	-	-	-	-	23.31	-	-	256
Dec-25 4.70	-	-	-	-	22.82	-	-	44,147
Dec-25 4.80	-	-	-	-	22.33	-	-	2,085
Dec-25 4.90	-	-	-	-	21.83	-	-	160
Dec-25 5.00	-	-	-	-	21.34	-	-	1,268
Dec-25 5.25	-	-	-	-	20.11	-	-	150
Dec-25 6.50	-	-	-	-	13.97	-	-	26
Jan-26 3.80	0.05	-	-	-	26.21	0.28	-	400
Jan-26 3.90	0.03	-	-	-	25.77	0.18	-	600
Jan-26 4.70	-	-	-	-	22.28	-	-	13
Mar-26 2.20	1.40	-	-	-	41.49	1.00	-	5
Mar-26 3.30	0.36	-	-	-	29.86	0.75	-	10
Mar-26 3.40	0.29	-	-	-	28.80	0.66	-	10
Mar-26 3.50	0.23	-	-	-	27.74	0.57	-	20
Mar-26 3.70	0.13	-	-	-	26.41	0.39	-	3
Mar-26 3.80	0.10	-	-	-	26.09	0.32	-	5,000
Mar-26 4.00	0.05	-	-	-	25.44	0.20	-	170
Mar-26 4.20	0.03	-	-	-	24.79	0.11	-	50
Mar-26 4.30	0.02	-	-	-	24.46	0.08	-	150
Mar-26 4.40	0.01	-	-	-	24.14	0.06	-	10,000
Mar-26 4.50	0.01	-	-	-	23.81	0.04	-	904
Mar-26 4.60	-	-	-	-	23.49	0.03	-	10,107
Mar-26 4.70	-	-	-	-	23.17	0.02	-	35,500
Mar-26 4.80	-	-	-	-	22.84	0.01	-	40
Mar-26 4.90	-	-	-	-	22.52	0.01	-	18
Mar-26 5.00	-	-	-	-	22.19	-	-	10
Mar-26 5.75	-	-	-	-	19.76	-	-	400
Jun-26 2.90	0.71	-	-	-	32.23	0.92	-	2
Jun-26 3.60	0.22	-	-	-	26.42	0.48	-	5
Jun-26 3.70	0.18	-	-	-	26.10	0.42	-	23
Jun-26 3.90	0.12	-	-	-	25.47	0.31	-	30
Jun-26 4.00	0.09	-	-	-	25.16	0.26	-	10,000
Jun-26 4.20	0.06	-	-	-	24.53	0.18	-	30,030
Jun-26 4.30	0.04	-	-	-	24.21	0.14	-	150
Jun-26 4.40	0.03	-	-	-	23.89	0.11	-	25,011
Jun-26 4.50	0.02	-	-	-	23.58	0.08	-	105
Jun-26 4.60	0.02	-	-	-	23.26	0.06	-	38
Jun-26 4.70	0.01	-	-	-	22.95	0.05	-	150
Jun-26 4.80	0.01	-	-	-	22.63	0.03	-	151
Jun-26 4.90	-	-	-	-	22.32	0.02	-	2,504
Jun-26 5.00	-	-	-	-	22.00	0.02	-	10
Jun-26 5.25	-	-	-	-	21.21	0.01	-	10
Sep-26 3.40	0.35	-	-	-	27.72	0.59	-	6
Sep-26 3.60	0.25	-	-	-	26.38	0.48	-	15
Sep-26 3.80	0.17	-	-	-	25.88	0.37	-	20
Sep-26 4.00	0.12	-	-	-	25.38	0.28	-	100
Sep-26 4.20	0.08	-	-	-	24.88	0.21	-	1
Sep-26 4.30	0.06	-	-	-	24.63	0.17	-	197
Sep-26 4.60	0.03	-	-	-	23.88	0.10	-	6
Dec-26 2.30	1.30	-	-	-	33.68	1.00	-	1
Dec-26 2.90	0.72	-	-	-	30.28	0.88	-	1
Dec-26 3.10	0.57	-	-	-	29.15	0.76	-	10
Dec-26 3.50	0.33	-	-	-	26.89	0.53	-	35
Dec-26 3.60	0.28	-	-	-	26.34	0.48	35,000	85,354
Dec-26 3.70	0.24	-	-	-	26.06	0.44	-	229
Dec-26 3.80	0.21	-	-	-	25.78	0.39	-	12
Dec-26 3.90	0.18	-	-	-	25.51	0.35	-	1,000
Dec-26 4.00	0.15	-	-	-	25.23	0.31	-	100,154
Dec-26 4.20	0.11	-	-	-	24.67	0.24	-	199
Dec-26 4.30	0.09	-	-	-	24.39	0.21	-	10
Dec-26 4.40	0.07	-	-	-	24.11	0.17	-	2
Dec-26 4.50	0.06	-	-	-	23.84	0.15	-	20,020
Dec-26 4.60	0.05	-	-	-	23.56	0.13	-	35,000
Dec-26 4.70	0.04	-	-	-	23.28	0.11	-	20,010
Dec-26 4.90	0.02	-	-	-	22.72	0.07	-	4
Dec-26 5.00	0.02	-	-	-	22.44	0.06	-	771
Dec-26 5.25	0.01	-	-	-	21.75	0.03	-	8
Dec-26 5.50	-	-	-	-	21.05	0.02	-	2
Mar-27 3.50	0.37	-	-	-	26.99	0.53	-	2
Mar-27 3.60	0.32	-	-	-	26.52	0.49	-	2
Mar-27 4.20	0.14	0.16	0.16	0.16	24.85	0.27	2	12
Mar-27 4.30	0.12	-	-	-	24.57	0.24	-	2
Mar-27 4.40	0.10	-	-	-	24.29	0.21	-	5,000
Mar-27 4.60	0.07	-	-	-	23.74	0.16	-	20,000
Mar-27 4.80	0.05	0.06	0.08	0.06	23.18	0.12	17	25
Jun-27 3.80	0.26	-	-	-	26.06	0.42	-	25
Jun-27 3.90	0.23	-	-	-	25.78	0.39	-	10
Jun-27 4.00	0.20	-	-	-	25.49	0.35	-	8
Jun-27 4.20	0.15	-	-	-	24.91	0.29	-	120
Jun-27 4.30	0.13	-	-	-	24.63	0.26	-	100
Jun-27 4.40	0.11	-	-	-	24.34	0.23	-	100
Jun-27 4.70	0.07	-	-	-	23.48	0.16	-	10
Jun-27 4.80	0.06	-	-	-	23.19	0.14	-	150
Jun-27 4.90	0.05	-	-	-	22.90	0.12	-	150
Jun-27 5.00	0.04	-	-	-	22.61	0.10	-	150
Jun-27 5.50	0.01	-	-	-	21.18	0.04	-	5
Jun-27 5.75	0.01	-	-	-	20.46	0.02	-	20
Sep-27 3.70	0.32	-	-	-	26.30	0.47	-	30
Sep-27 5.50	0.02	-	-	-	21.46	0.05	-	22
Dec-27 3.80	0.31	-	-	-	26.28	0.44	-	10
Dec-27 3.90	0.28	-	-	-	26.03	0.41	-	10
Dec-27 4.00	0.25	-	-	-	25.78	0.38	-	112
Dec-27 4.20	0.20	-	-	-	25.28	0.32	-	1
Dec-27 4.40	0.15	-	-	-	24.78	0.27	-	10
Dec-27 4.50	0.14	-	-	-	24.53	0.24	-	36
Dec-27 4.60	0.12	-	-	-	24.28	0.22	-	1
Dec-27 4.70	0.10	0.11	0.11	0.11	24.03	0.20	150	30,150
Dec-27 5.00	0.07	-	-	-	23.28	0.14	-	516
Dec-27 5.25	0.04	-	-	-	22.65	0.10	-	167
Dec-27 5.50	0.03	-	-	-	22.02	0.07	-	25
Dec-27 6.00	0.01	-	-	-	20.77	0.03	-	21,000
Mar-28 2.70	0.92	-	-	-	29.30	0.90	-	25
Mar-28 4.50	0.16	-	-	-	24.80	0.27	-	10
Mar-28 4.60	0.14	-	-	-	24.56	0.24	-	1
Jun-28 4.00	0.28	-	-	-	26.05	0.40	-	100
Jun-28 5.00	0.09	-	-	-	23.92	0.17	-	4
Dec-28 4.00	0.33	-	-	-	26.51	0.42	-	18
Dec-28 4.40	0.23	-	-	-	25.77	0.32	-	1
Dec-28 4.80	0.16	-	-	-	25.03	0.25	-	10
Dec-28 5.25	0.10	-	-	-	24.20	0.17	-	50
Dec-29 3.40	0.58	-	-	-	28.09	0.59	-	10
Dec-29 4.30	0.32	-	-	-	26.75	0.39	-	1
Dec-29 4.50	0.27	-	-	-	26.45	0.35	-	7
Dec-29 5.00	0.19	-	-	-	25.71	0.26	-	543
Jun-30 5.75	0.12	-	-	-	24.97	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 w2 4.20	0.61	-	-	-	26.40	-1.00	-	59
Nov-25 3.40	0.02	-	-	-	33.92	-0.17	-	6
Nov-25 3.50	0.04	-	-	-	32.10	-0.31	-	263
Nov-25 3.60	0.08	-	-	-	30.37	-0.50	-	53
Nov-25 3.70	0.14	-	-	-	29.83	-0.70	-	10
Nov-25 3.80	0.22	-	-	-	29.30	-0.86	-	13
Nov-25 3.90	0.31	-	-	-	28.76	-0.95	-	40
Nov-25 4.10	0.51	-	-	-	27.68	-1.00	-	26
Nov-25 4.20	0.61	-	-	-	27.14	-1.00	-	47
Nov-25 4.30	0.71	-	-	-	26.61	-1.00	-	55
Nov-25 4.40	0.81	-	-	-	26.07	-1.00	-	3
Nov-25 4.50	0.91	-	-	-	25.53	-1.00	-	31
Nov-25 4.60	1.01	-	-	-	24.99	-1.00	-	5
Nov-25 w4 3.40	0.03	0.03	0.03	0.03	33.45	-0.22	10	10
Nov-25 w4 3.60	0.10	-	-	-	29.88	-0.49	-	10
Dec-25 2.70	-	-	-	-	39.14	-0.02	-	25
Dec-25 3.00	0.02	-	-	-	35.13	-0.10	-	10
Dec-25 3.10	0.03	-	-	-	33.80	-0.15	-	85
Dec-25 3.20	0.05	0.05	0.05	0.05	32.46	-0.22	65	66
Dec-25 3.30	0.08	-	-	-	31.12	-0.31	-	180
Dec-25 3.40	0.11	0.10	0.10	0.10	29.79	-0.42	13	39
Dec-25 3.50	0.16	0.14	0.15	0.14	28.45	-0.54	34	30,254
Dec-25 3.60	0.21	0.20	0.20	0.20	27.18	-0.67	3	2,227
Dec-25 3.70	0.29	-	-	-	26.68	-0.78	-	100,026
Dec-25 3.80	0.37	-	-	-	26.19	-0.86	-	766
Dec-25 3.90	0.46	0.43	0.43	0.43	25.70	-0.92	45	276
Dec-25 4.00	0.55	-	-	-	25.21	-0.96	-	90,011
Dec-25 4.10	0.65	-	-	-	24.72	-0.98	-	51,250
Dec-25 4.20	0.75	-	-	-	24.23	-0.99	-	209
Dec-25 4.30	0.85	-	-	-	23.73	-1.00	-	5,023
Dec-25 4.40	0.95	-	-	-	23.24	-1.00	-	484
Dec-25 4.50	1.05	-	-	-	22.75	-1.00	-	51,862
Dec-25 4.60	1.15	-	-	-	22.26	-1.00	-	95,208
Dec-25 4.70	1.25	-	-	-	21.77	-1.00	-	42,187
Dec-25 4.80	1.35	-	-	-	21.28	-1.00	-	50
Dec-25 4.90	1.45	-	-	-	20.78	-1.00	-	20
Dec-25 5.00	1.55	-	-	-	20.29	-1.00	-	23
Dec-25 5.25	1.80	-	-	-	19.06	-1.00	-	100
Dec-25 5.50	2.05	-	-	-	17.83	-1.00	-	100
Dec-25 5.75	2.30	-	-	-	16.60	-1.00	-	425
Dec-25 6.00	2.54	-	-	-	15.37	-1.00	-	153
Dec-25 6.25	2.79	-	-	-	14.15	-1.00	-	282
Dec-25 6.50	3.04	-	-	-	12.92	-1.00	-	2
Jan-26 3.40	0.14	-	-	-	27.28	-0.42	-	11
Jan-26 3.50	0.18	-	-	-	26.15	-0.53	-	12
Jan-26 3.60	0.24	-	-	-	25.08	-0.63	-	1
Jan-26 3.70	0.31	-	-	-	24.64	-0.73	-	22
Jan-26 3.80	0.38	-	-	-	24.21	-0.81	-	4
Jan-26 4.00	0.56	-	-	-	23.34	-0.93	-	33
Jan-26 4.10	0.65	-	-	-	22.90	-0.96	-	2
Jan-26 4.30	0.85	-	-	-	22.03	-0.99	-	3
Jan-26 4.40	0.95	-	-	-	21.59	-1.00	-	8
Jan-26 4.50	1.05	-	-	-	21.16	-1.00	-	1
Mar-26 2.20	0.01	-	-	-	38.96	-0.02	-	3
Mar-26 3.00	0.07	0.09	0.09	0.09	30.50	-0.19	1	4
Mar-26 3.20	0.12	-	-	-	28.39	-0.29	-	4
Mar-26 3.30	0.15	-	-	-	27.33	-0.35	-	100
Mar-26 3.50	0.23	-	-	-	25.21	-0.50	-	3
Mar-26 3.60	0.28	-	-	-	24.21	-0.58	-	132
Mar-26 3.70	0.34	-	-	-	23.88	-0.66	-	60,055
Mar-26 3.80	0.42	-	-	-	23.56	-0.73	-	35,000
Mar-26 3.90	0.49	-	-	-	23.23	-0.80	-	123
Mar-26 4.00	0.58	-	-	-	22.91	-0.86	-	213
Mar-26 4.10	0.67	-	-	-	22.58	-0.90	-	560
Mar-26 4.20	0.76	-	-	-	22.26	-0.94	-	1,679
Mar-26 4.30	0.85	-	-	-	21.93	-0.96	-	53
Mar-26 4.40	0.95	-	-	-	21.61	-0.98	-	31,003
Mar-26 4.50	1.05	-	-	-	21.28	-0.99	-	35
Mar-26 4.60	1.15	-	-	-	20.96	-1.00	-	15,018
Mar-26 4.70	1.25	-	-	-	20.64	-1.00	-	35,050
Mar-26 4.80	1.35	-	-	-	20.31	-1.00	-	7
Mar-26 5.00	1.55	-	-	-	19.66	-1.00	-	3
Mar-26 5.50	2.05	-	-	-	18.04	-1.00	-	3
Mar-26 6.00	2.54	-	-	-	16.41	-1.00	-	10
Jun-26 3.00	0.15	-	-	-	28.62	-0.28	-	17,010
Jun-26 3.20	0.21	-	-	-	26.95	-0.38	-	92
Jun-26 3.40	0.30	-	-	-	25.28	-0.50	-	1,316
Jun-26 3.50	0.35	-	-	-	24.45	-0.56	-	166
Jun-26 3.60	0.41	-	-	-	23.65	-0.63	-	3,000
Jun-26 3.70	0.47	-	-	-	23.33	-0.68	-	212
Jun-26 3.80	0.55	-	-	-	23.02	-0.74	-	210
Jun-26 3.90	0.63	-	-	-	22.70	-0.79	-	279
Jun-26 4.00	0.71	-	-	-	22.39	-0.83	-	55
Jun-26 4.10	0.79	-	-	-	22.07	-0.87	-	10
Jun-26 4.20	0.88	-	-	-	21.76	-0.90	-	30,526
Jun-26 4.30	0.97	-	-	-	21.44	-0.92	-	32
Jun-26 4.40	1.07	-	-	-	21.12	-0.95	-	25,014
Jun-26 4.50	1.16	-	-	-	20.81	-0.96	-	151
Jun-26 4.60	1.26	-	-	-	20.49	-0.97	-	20
Jun-26 4.70	1.35	-	-	-	20.18	-0.98	-	60
Jun-26 4.80	1.45	-	-	-	19.86	-0.99	-	152
Jun-26 5.00	1.65	-	-	-	19.23	-1.00	-	83
Jun-26 5.50	2.14	-	-	-	17.65	-1.00	-	300
Sep-26 2.60	0.08	-	-	-	29.99	-0.15	-	4
Sep-26 3.10	0.21	-	-	-	26.55	-0.34	-	19
Sep-26 3.20	0.25	-	-	-	25.87	-0.38	-	3
Sep-26 3.30	0.28	-	-	-	25.18	-0.44	-	1
Sep-26 3.40	0.33	-	-	-	24.49	-0.49	-	40
Sep-26 3.50	0.38	-	-	-	23.81	-0.54	-	150
Sep-26 3.60	0.44	-	-	-	23.15	-0.60	-	190
Sep-26 3.70	0.50	-	-	-	22.90	-0.65	-	53
Sep-26 3.80	0.58	-	-	-	22.65	-0.70	-	10
Sep-26 3.90	0.65	-	-	-	22.40	-0.75	-	300
Sep-26 4.00	0.73	-	-	-	22.15	-0.79	-	10,045
Sep-26 4.10	0.81	-	-	-	21.90	-0.83	-	767
Sep-26 4.30	0.99	-	-	-	21.40	-0.89	-	5
Sep-26 4.40	1.08	1.03	1.03	1.03	21.15	-0.91	29	60
Sep-26 4.50	1.17	-	-	-	20.90	-0.93	-	35
Sep-26 4.60	1.26	-	-	-	20.65	-0.95	-	175
Sep-26 4.70	1.36	-	-	-	20.40	-0.96	-	150
Sep-26 5.00	1.65	-	-	-	19.65	-0.99	-	18
Sep-26 6.00	2.64	-	-	-	17.14	-1.00	-	5
Dec-26 2.80	0.13	-	-	-	26.77	-0.22	-	5
Dec-26 3.00	0.19	-	-	-	25.64	-0.29	-	1,500
Dec-26 3.20	0.26	-	-	-	24.50	-0.38	-	105
Dec-26 3.30	0.30	-	-	-	23.94	-0.43	-	4
Dec-26 3.40	0.35	-	-	-	23.37	-0.48	35,000	35,000
Dec-26 3.50	0.40	-	-	-	22.81	-0.53	-	30
Dec-26 3.60	0.46	-	-	-	22.26	-0.58	-	65,143
Dec-26 3.70	0.52	0.50	0.50	0.50	21.98	-0.64	45	50
Dec-26 3.80	0.59	-	-	-	21.70	-0.68	-	8
Dec-26 3.90	0.66	-	-	-	21.43	-0.73	-	1,280
Dec-26 4.00	0.74	-	-	-	21.15	-0.77	-	107,505
Dec-26 4.10	0.82	-	-	-	20.87	-0.81	-	1
Dec-26 4.30	0.99	-	-	-	20.31	-0.87	-	25
Dec-26 4.40	1.08	-	-	-	20.03	-0.90	-	37
Dec-26 4.50	1.17	-	-	-	19.76	-0.92	-	62,532
Dec-26 4.60	1.27	-	-	-	19.48	-0.94	-	35,010
Dec-26 4.70	1.36	1.32	1.32	1.32	19.20	-0.96	20	20,020
Dec-26 4.80	1.46	-	-	-	18.92	-0.97	-	50
Dec-26 5.00	1.65	-	-	-	18.36	-0.99	-	26
Dec-26 5.50	2.14	-	-	-	16.97	-1.00	-	100
Dec-26 6.00	2.64	-	-	-	15.58	-1.00	-	4
Dec-26 6.25	2.88	-	-	-	14.89	-1.00	-	17
Mar-27 3.90	0.68	-	-	-	21.36	-0.70	-	2
Mar-27 4.00	0.76	-	-	-	21.08	-0.75	-	50
Mar-27 4.10	0.84	-	-	-	20.80	-0.78	-	25
Mar-27 4.20	0.92	-	-	-	20.52	-0.82	-	600
Mar-27 4.40	1.09	-	-	-	19.96	-0.88	-	5,000
Mar-27 4.50	1.18	-	-	-	19.69	-0.91	-	5
Mar-27 4.60	1.27	-	-	-	19.41	-0.93	-	20,000
Mar-27 4.70	1.36	-	-	-	19.13	-0.95	-	1
Mar-27 6.50	3.13	-	-	-	14.12	-1.00	-	7
Jun-27 3.80	0.69	-	-	-	20.56	-0.68	-	10
Jun-27 3.90	0.76	-	-	-	20.28	-0.72	-	19
Jun-27 4.00	0.83	-	-	-	19.99	-0.76	-	10
Jun-27 4.30	1.08	-	-	-	19.13	-0.85	-	12
Jun-27 4.40	1.16	-	-	-	18.84	-0.88	-	5
Jun-27 4.50	1.25	-	-	-	18.55	-0.90	-	1
Jun-27 5.00	1.71	-	-	-	17.11	-0.97	-	10
Jun-27 6.50	3.16	-	-	-	12.80	-1.00	-	25
Sep-27 4.40	1.16	-	-	-	18.11	-0.87	-	1
Dec-27 2.20	0.06	-	-	-	24.94	-0.10	-	6,000
Dec-27 3.00	0.28	-	-	-	22.56	-0.34	-	7,502
Dec-27 3.60	0.59	-	-	-	20.78	-0.58	-	15,000
Dec-27 4.00	0.86	-	-	-	19.78	-0.73	-	3
Dec-27 4.10	0.94	-	-	-	19.53	-0.76	-	3
Dec-27 4.20	1.01	-	-	-	19.28	-0.79	-	1
Dec-27 4.30	1.09	-	-	-	19.03	-0.82	-	4
Dec-27 4.40	1.18	-	-	-	18.78	-0.84	-	3
Dec-27 4.50	1.26	-	-	-	18.53	-0.87	-	4
Dec-27 4.60	1.35	-	-	-	18.28	-0.89	-	250
Dec-27 4.70	1.44	-	-	-	18.03	-0.91	-	30,000
Dec-27 5.00	1.71	-	-	-	17.28	-0.95	-	2
Dec-27 5.50	2.19	-	-	-	16.02	-0.99	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.47	-	-	-	36.18	0.89	-	5
Dec-25 4.50	-	-	-	-	23.80	-	-	25
Dec-25 4.50	-	-	-	-	23.80	-	-	45
Jun-26 4.70	0.01	-	-	-	22.95	0.03	-	1
Sep-26 3.60	0.23	-	-	-	26.38	0.43	-	2
Sep-26 3.90	0.13	-	-	-	25.63	0.30	-	100
Dec-26 5.25	0.01	-	-	-	21.75	0.03	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 4.80	1.20	-	-	-	23.92	-1.00	-	10
Nov-25 w4 3.60	0.10	-	-	-	29.88	-0.49	-	3,125
Dec-25 3.50	0.16	-	-	-	28.45	-0.54	-	2
Dec-25 4.00	0.55	-	-	-	25.21	-0.96	-	205
Dec-25 4.10	0.65	-	-	-	24.72	-0.98	-	150
Dec-25 4.50	1.05	-	-	-	22.75	-1.00	-	40
Dec-25 5.00	1.55	-	-	-	20.29	-1.00	-	10
Dec-25 7.50	4.04	-	-	-	9.72	-1.00	-	5
Dec-25 8.50	5.04	-	-	-	9.72	-1.00	-	48
Dec-25 9.50	6.04	-	-	-	9.72	-1.00	-	50
Dec-25 10.00	6.54	-	-	-	9.72	-1.00	-	53
Dec-25 11.00	7.53	-	-	-	9.72	-1.00	-	52
Dec-25 12.00	8.53	-	-	-	9.72	-1.00	-	361
Dec-25 16.50	13.02	-	-	-	9.72	-1.00	-	38
Mar-26 3.50	0.23	-	-	-	25.21	-0.49	-	1
Mar-26 3.80	0.41	-	-	-	23.56	-0.71	-	100
Mar-26 3.90	0.49	-	-	-	23.23	-0.77	-	250
Mar-26 4.00	0.57	-	-	-	22.91	-0.83	-	1,050
Mar-26 4.10	0.65	-	-	-	22.58	-0.87	-	400
Mar-26 4.50	1.03	-	-	-	21.28	-0.97	-	50
Mar-26 5.00	1.52	-	-	-	19.66	-0.99	-	5
Mar-26 7.75	4.25	-	-	-	12.68	-0.99	-	750
Jun-26 3.50	0.35	-	-	-	24.45	-0.56	-	603
Jun-26 3.60	0.41	-	-	-	23.65	-0.62	-	25
Jun-26 4.10	0.79	-	-	-	22.07	-0.86	-	1,900
Jun-26 4.20	0.88	-	-	-	21.76	-0.89	-	550
Jun-26 4.40	1.07	-	-	-	21.12	-0.93	-	100
Jun-26 5.50	2.14	-	-	-	17.65	-0.99	-	10
Sep-26 4.00	0.72	-	-	-	22.15	-0.76	-	700
Sep-26 4.30	0.97	-	-	-	21.40	-0.86	-	100
Sep-26 5.25	1.87	-	-	-	19.02	-0.98	-	15

	Previous Close	2.42		10/11/25
	UNICAJA Close	2.51		10/11/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.29	-	-	8
Dec-25 2.50	0.08	-	-	-	27.50	-0.46	-	10

	Previous Close	82.00		10/11/25
	VIDRALA Close	81.40		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 85.71	0.05	-	-	-	17.72	0.05	-	3
Nov-25 87.62	0.01	-	-	-	17.52	0.01	-	14
Nov-25 89.52	-	-	-	-	17.32	-	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 80.00	1.43	-	-	-	20.05	-0.37	-	1
Dec-25 85.71	4.78	-	-	-	18.79	-0.79	-	5
Dec-25 87.62	6.41	-	-	-	18.62	-0.89	-	5
Mar-26 83.81	5.01	-	-	-	16.58	-0.63	-	5
Mar-26 85.71	6.32	-	-	-	16.43	-0.72	-	5
Mar-26 87.62	7.77	-	-	-	16.29	-0.79	-	5
Mar-26 100.00	19.24	-	-	-	15.32	-0.99	-	4
Jun-26 80.00	3.84	-	-	-	17.50	-0.44	-	4
Sep-26 66.67	1.19	-	-	-	21.10	-0.14	-	2
Sep-26 81.90	5.75	-	-	-	17.70	-0.50	-	1

	Previous Close	53.30		10/11/25
	VISCOFAN Close	53.20		10/11/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 37.39	15.83	-	-	-	34.19	1.00	-	1
Nov-25 49.20	4.04	-	-	-	23.83	0.98	-	1
Nov-25 57.08	-	-	-	-	17.62	0.01	-	1
Nov-25 61.01	-	-	-	-	14.89	-	-	2
Nov-25 62.98	-	-	-	-	13.52	-	-	1
Dec-25 43.30	9.92	-	-	-	31.30	1.00	-	1
Dec-25 51.17	2.45	-	-	-	25.39	0.75	-	1
Dec-25 55.11	0.48	-	-	-	22.68	0.23	-	1
Dec-25 57.08	0.16	-	-	-	21.45	0.09	-	2
Dec-25 59.04	0.04	-	-	-	20.24	0.03	-	1
Dec-25 61.01	-	-	-	-	19.02	-	-	1
Dec-25 62.98	-	-	-	-	17.79	-	-	3
Jan-26 59.04	0.10	-	-	-	18.56	0.06	-	1
Mar-26 44.28	8.97	-	-	-	27.88	0.98	-	1
Mar-26 49.20	4.71	-	-	-	24.70	0.71	-	1
Mar-26 61.01	0.24	-	-	-	18.89	0.09	-	3
Jun-26 41.00	12.22	-	-	-	27.84	1.00	-	1
Jun-26 54.00	2.61	-	-	-	21.24	0.45	-	2
Sep-26 46.00	8.01	7.80	7.80	7.80	24.33	0.76	1	2
Sep-26 47.00	7.29	7.00	7.00	7.00	23.94	0.73	1	1
Sep-26 50.00	5.33	-	-	-	22.75	0.62	-	2
Sep-26 54.00	3.20	-	-	-	21.35	0.47	-	1
Sep-26 56.00	2.47	-	-	-	21.02	0.39	-	5
Sep-26 58.00	1.84	-	-	-	20.68	0.32	-	5
Sep-26 66.00	0.43	-	-	-	19.32	0.10	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-25 40.35	-	-	-	-	34.24	-	-	5
Nov-25 42.31	-	-	-	-	32.52	-	-	1
Nov-25 44.28	-	-	-	-	30.79	-	-	1
Nov-25 45.27	-	-	-	-	29.93	-	-	5
Nov-25 47.23	0.03	-	-	-	28.21	-0.03	-	13
Nov-25 48.22	0.07	-	-	-	27.34	-0.06	-	6
Nov-25 49.20	0.15	-	-	-	26.48	-0.12	-	26
Nov-25 51.17	0.59	-	-	-	24.75	-0.37	-	27
Nov-25 53.14	1.65	-	-	-	23.02	-0.73	-	9
Nov-25 55.11	3.32	-	-	-	21.64	-0.95	-	25
Nov-25 57.08	5.25	-	-	-	20.27	-1.00	-	6
Nov-25 59.04	7.21	-	-	-	18.91	-1.00	-	4
Dec-25 39.36	-	-	-	-	31.25	-	-	1
Dec-25 44.28	0.07	-	-	-	27.55	-0.03	-	1
Dec-25 46.25	0.17	-	-	-	26.07	-0.08	-	1
Dec-25 47.23	0.26	-	-	-	25.33	-0.12	-	1
Dec-25 48.22	0.40	-	-	-	24.58	-0.17	-	4
Dec-25 49.20	0.59	-	-	-	23.85	-0.24	-	7
Dec-25 51.17	1.18	-	-	-	22.37	-0.41	-	14
Dec-25 53.14	2.15	-	-	-	20.89	-0.63	-	6
Dec-25 55.11	3.56	-	-	-	19.66	-0.82	-	8
Dec-25 57.08	5.30	-	-	-	18.43	-0.95	-	8
Dec-25 59.04	7.21	-	-	-	17.22	-1.00	-	5
Dec-25 61.01	9.18	-	-	-	16.00	-1.00	-	3
Dec-25 62.98	11.14	-	-	-	14.77	-1.00	-	3
Jan-26 48.22	0.61	-	-	-	22.38	-0.21	-	2
Jan-26 49.20	0.81	-	-	-	21.68	-0.26	-	2
Jan-26 51.17	1.43	-	-	-	20.27	-0.41	-	1
Jan-26 55.11	3.67	-	-	-	17.62	-0.78	-	1
Mar-26 45.27	0.73	-	-	-	25.90	-0.16	-	2
Mar-26 46.25	0.91	-	-	-	25.27	-0.19	-	2
Mar-26 47.23	1.10	-	-	-	24.63	-0.23	-	3
Mar-26 48.22	1.34	-	-	-	23.99	-0.27	-	10
Mar-26 49.20	1.61	-	-	-	23.36	-0.32	-	3
Mar-26 51.17	2.28	2.35	2.35	2.35	22.09	-0.42	1	59
Mar-26 55.11	4.34	-	-	-	19.99	-0.67	-	104
Mar-26 57.08	5.75	-	-	-	19.18	-0.79	-	4
Mar-26 59.04	7.39	-	-	-	18.36	-0.89	-	1
Mar-26 61.01	9.21	-	-	-	17.55	-0.97	-	2
Mar-26 62.98	11.15	-	-	-	16.74	-1.00	-	4
Mar-26 74.79	22.95	-	-	-	11.85	-1.00	-	1
Jun-26 41.00	0.56	-	-	-	25.65	-0.10	-	1
Jun-26 43.00	0.81	-	-	-	24.61	-0.15	-	2
Jun-26 44.00	0.98	-	-	-	24.09	-0.17	-	1
Jun-26 45.00	1.17	-	-	-	23.57	-0.20	-	2
Jun-26 46.00	1.35	-	-	-	23.05	-0.23	-	1
Jun-26 47.00	1.62	-	-	-	22.53	-0.27	-	1
Jun-26 48.00	1.88	-	-	-	22.01	-0.30	-	7
Jun-26 50.00	2.55	-	-	-	20.97	-0.39	-	15
Jun-26 52.00	3.38	-	-	-	19.93	-0.49	-	1
Jun-26 54.00	4.41	-	-	-	19.05	-0.59	-	28
Jun-26 58.00	7.13	-	-	-	17.78	-0.78	-	1
Jun-26 60.00	8.75	-	-	-	17.14	-0.85	-	1
Sep-26 41.00	0.85	-	-	-	24.87	-0.13	-	1
Sep-26 43.00	1.18	-	-	-	24.08	-0.17	-	3
Sep-26 46.00	1.84	-	-	-	22.89	-0.25	-	2
Sep-26 47.00	2.13	-	-	-	22.50	-0.29	-	3
Sep-26 48.00	2.41	-	-	-	22.10	-0.32	-	5
Sep-26 49.00	2.77	-	-	-	21.71	-0.36	-	4
Sep-26 50.00	3.15	-	-	-	21.31	-0.39	-	13
Sep-26 54.00	5.03	-	-	-	19.91	-0.56	-	2
Sep-26 56.00	6.30	-	-	-	19.58	-0.64	-	14
Sep-26 58.00	7.71	-	-	-	19.24	-0.72	-	1
Sep-26 60.00	9.24	-	-	-	18.90	-0.78	-	2
Sep-26 64.00	12.63	-	-	-	18.22	-0.89	-	2
Dec-26 41.00	1.14	-	-	-	23.17	-0.16	-	2
Dec-26 43.00	1.55	-	-	-	22.57	-0.21	-	1
Dec-28 45.00	4.31	-	-	-	18.82	-0.35	-	1

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

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

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